Affiliated Managers Group Inc (AMG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	91.912	1,03%	154,08	153,57	156,30	155,89
08-02-2024	262.538	-0,01%	154,08	152,14	155,39	154,30
07-02-2024	124.206	0,13%	154,42	152,59	155,97	154,31
06-02-2024	167.782	-1,78%	156,36	152,9601	157,13	154,11
05-02-2024	277.300	4,84%	154,39	153,325	158,49	156,91
02-02-2024	196.260	-1,06%	150,82	149,18	150,86	149,66
01-02-2024	160.742	1,63%	151,37	147,70	151,28	151,27
31-01-2024	129.304	-1,59%	151,37	148,82	151,67	148,84
30-01-2024	58.520	-0,36%	151,25	151,03	152,27	151,24
29-01-2024	60.431	0,05%	151,72	150,45	152,337	151,79
26-01-2024	55.082	0,42%	150,22	151,16	152,45	151,72
25-01-2024	54.752	0,79%	150,08	149,78	151,23	151,09
24-01-2024	109.625	-0,34%	151,35	149,71	152,745	149,90
23-01-2024	121.010	-1,85%	152,465	150,11	152,73	150,41
22-01-2024	125.145	0,07%	152,32	152,63	155,5099	153,25
19-01-2024	81.909	2,11%	152,32	150,01	153,31	153,14
18-01-2024	91.275	0,73%	150,04	148,375	150,5709	149,98
17-01-2024	142.882	0,64%	146,445	147,45	149,02	148,89
16-01-2024	101.072	0,07%	146,98	145,36	147,98	147,94
15-01-2024	107.288	0,05%	148,88	147,28	150,04	147,83
12-01-2024	107.288	0,05%	148,88	147,28	150,04	147,83
11-01-2024	72.801	-0,38%	148,55	147,47	149,48	147,76
10-01-2024	60.895	-0,19%	148,30	147,84	148,975	148,42
09-01-2024	80.290	-1,89%	149,41	148,47	151,12	148,70
08-01-2024	70.507	1,44%	149,41	149,405	152,435	151,56
05-01-2024	161.671	0,87%	146,05	147,44	150,17	149,41
04-01-2024	146.685	1,16%	146,05	146,86	149,76	148,12
03-01-2024	90.302	-2,28%	148,87	146,07	149,00	146,42
02-01-2024	79.971	-1,04%	151,11	148,63	150,82	149,84
29-12-2023	55.642	-0,81%	151,11	151,01	153,52	151,42
28-12-2023	54.938	0,18%	152,99	151,98	153,20	152,65
27-12-2023	51.733	0,40%	152,35	151,7095	152,88	152,37
26-12-2023	36.940	0,23%	151,40	151,284	152,26	151,77
22-12-2023	57.972	-0,05%	151,80	150,83	152,42	151,42
21-12-2023	66.955	1,61%	150,02	149,822	151,58	151,49
20-12-2023	75.150	-2,49%	152,86	149,16	154,13	149,09
19-12-2023	100.515	1,56%	149,75	149,52	153,00	152,90
18-12-2023	74.158	0,13%	150,39	149,54	153,45	150,55
15-12-2023	190.894	-2,01%	152,69	149,08	153,62	150,36
14-12-2023	323.018	6,57%	146,06	146,52	156,38	153,44
13-12-2023	89.867	1,73%	141,50	140,60	144,34	143,98
12-12-2023	98.246	1,62%	139,38	139,23	141,78	141,53
11-12-2023	56.455	0,27%	139,38	139,01	140,22	139,28
08-12-2023	95.230	1,86%	137,03	136,97	139,1592	138,90
07-12-2023	82.607	-0,15%	137,03	135,2169	138,04	136,37
06-12-2023	69.491	0,56%	137,44	136,27	138,26	136,58
05-12-2023	98.346	-1,44%	136,91	135,7425	137,00	135,82
04-12-2023	72.088	0,72%	136,86	136,555	138,07	137,80
01-12-2023	276.239	0,93%	134,72	135,42	137,02	136,81
30-11-2023	187.349	1,44%	135,04	134,61	138,00	135,55
29-11-2023	121.700	1,14%	133,73	131,81	134,335	133,62
28-11-2023	105.614	-0,14%	132,38	131,81	133,04	132,12
27-11-2023	107.606	-1,15%	133,50	131,35	133,10	132,31
24-11-2023	32.291	0,49%	132,54	132,37	134,16	133,85
23-11-2023	78.728	0,83%	132,99	132,72	133,875	133,20
22-11-2023	78.572	0,83%	132,99	132,72	133,875	133,20
21-11-2023	161.165	-1,68%	133,51	132,12	133,70	132,10
20-11-2023	121.327	-1,56%	136,01	134,20	136,01	134,35
17-11-2023	76.488	1,50%	135,46	134,61	136,63	136,48
16-11-2023	374.009	-0,34%	134,44	134,11	135,1519	134,46
15-11-2023	347.420	0,19%	135,32	133,96	135,6425	134,92
14-11-2023	267.620	3,16%	131,365	129,99	136,75	134,68
13-11-2023	87.730	-1,41%	131,365	129,99	131,75	130,56
10-11-2023	185.365	2,11%	131,43	129,905	132,491	132,43
09-11-2023	155.966	-0,51%	131,43	129,63	132,25	129,70
08-11-2023	160.986	0,17%	131,53	130,15	131,894	130,37
07-11-2023	144.665	-0,28%	129,74	129,7825	131,97	130,15
06-11-2023	230.618	1,98%	136,96	130,12	137,95	130,51
03-11-2023	151.613	2,47%	123,935	126,975	126,975	127,98
02-11-2023	261.091	1,33%	123,935	124,21	125,00	124,90
01-11-2023	149.177	0,41%	122,19	121,5625	123,54	123,26
31-10-2023	58.562	-0,13%	122,995	122,14	123,74	122,76
30-10-2023	77.716	0,27%	122,53	122,379	123,30	122,92
27-10-2023	34.836	-0,66%	122,53	121,59	123,54	122,27
26-10-2023	82.746	1,27%	122,26	122,645	124,0995	123,08
25-10-2023	64.424	-1,40%	122,10	120,22	122,355	121,54
24-10-2023	68.362	0,35%	123,82	122,96	124,73	123,26
23-10-2023	71.471	-0,82%	123,82	122,285	124,57	122,83
20-10-2023	98.103	-1,07%	125,99	123,85	126,35	123,85
19-10-2023	81.423	-1,36%	127,95	124,875	127,61	125,19
18-10-2023	57.609	-2,77%	128,24	126,5977	131,37	126,85
17-10-2023	135.313	2,18%	128,24	126,94	131,37	130,46
16-10-2023	127.468	1,88%	128,01	126,94	129,11	127,68
13-10-2023	84.535	-1,78%	128,94	124,69	129,005	125,32
12-10-2023	130.778	-2,62%	130,47	126,48	131,73	127,59
11-10-2023	128.958	0,34%	130,94	130,605	132,01	131,02
10-10-2023	103.504	0,28%	130,90	130,25	131,56	130,25
09-10-2023	74.601	-0,56%	130,69	128,97	130,885	129,89
06-10-2023	179.396	1,12%	128,27	128,76	131,95	130,62
05-10-2023	93.118	1,37%	127,28	127,40	129,32	129,18
04-10-2023	110.000	0,30%	127,28	125,95	127,7025	127,44
03-10-2023	169.739	-3,07%	130,99	126,585	130,28	127,06
02-10-2023	123.246	0,58%	130,99	129,67	131,79	131,09
29-09-2023	120.860	-1,41%	132,94	130,27	134,21	130,34
28-09-2023	323.671	0,13%	132,31	131,3265	134,46	132,20
27-09-2023	114.417	0,23%	131,85	131,115	132,71	132,03
26-09-2023	148.980	-0,85%	131,59	131,72	132,59	131,73
25-09-2023	74.749	0,35%	134,28	131,57	132,89	132,86
22-09-2023	71.281	-0,62%	134,28	132,255	134,405	132,40
21-09-2023	87.127	-1,15%	134,99	132,265	134,485	133,22