Affiliated Managers Group Inc (AMG)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/04/2026 |
152.816 |
1,07%
|
251,00
|
251,00
|
291,0171
|
287,44
|
| 23/04/2026 |
401.832 |
-5,61%
|
301,30
|
270,35
|
301,30
|
284,39
|
| 22/04/2026 |
97.503 |
0,13%
|
306,92
|
298,89
|
306,92
|
301,30
|
| 21/04/2026 |
88.008 |
-0,02%
|
302,82
|
300,01
|
307,9099
|
300,91
|
| 20/04/2026 |
113.705 |
2,03%
|
294,33
|
293,00
|
301,38
|
300,97
|
| 17/04/2026 |
348.922 |
-1,48%
|
300,64
|
291,19
|
308,06
|
294,98
|
| 16/04/2026 |
171.951 |
-0,62%
|
301,65
|
295,915
|
304,04
|
299,41
|
| 15/04/2026 |
161.672 |
-0,68%
|
304,68
|
299,81
|
306,74
|
301,15
|
| 14/04/2026 |
184.399 |
4,16%
|
295,814
|
293,68
|
305,87
|
303,21
|
| 13/04/2026 |
101.461 |
2,01%
|
284,55
|
281,44
|
292,64
|
291,10
|
| 10/04/2026 |
140.695 |
-0,34%
|
286,32
|
280,66
|
287,78
|
285,36
|
| 09/04/2026 |
149.855 |
0,00%
|
286,48
|
282,87
|
291,32
|
286,32
|
| 08/04/2026 |
235.405 |
5,98%
|
279,25
|
279,25
|
287,14
|
286,48
|
| 07/04/2026 |
153.172 |
1,12%
|
266,45
|
264,97
|
272,00
|
270,31
|
| 06/04/2026 |
133.831 |
0,68%
|
271,50
|
263,34
|
271,50
|
267,31
|
| 02/04/2026 |
193.590 |
-2,92%
|
273,50
|
254,44
|
273,50
|
265,51
|
| 01/04/2026 |
125.227 |
-1,16%
|
276,70
|
273,27
|
283,205
|
273,50
|
| 31/03/2026 |
87.947 |
2,38%
|
271,50
|
270,42
|
281,145
|
276,70
|
| 30/03/2026 |
146.934 |
0,45%
|
270,76
|
268,50
|
276,00
|
269,88
|
| 27/03/2026 |
159.695 |
-2,60%
|
274,55
|
267,9701
|
276,495
|
268,98
|
| 26/03/2026 |
187.918 |
-1,53%
|
279,81
|
270,08
|
279,81
|
276,34
|
| 25/03/2026 |
110.490 |
1,85%
|
278,40
|
277,53
|
285,08
|
280,66
|
| 24/03/2026 |
176.475 |
0,10%
|
274,04
|
269,8187
|
277,97
|
275,55
|
| 23/03/2026 |
216.462 |
-1,17%
|
278,17
|
274,93
|
286,40
|
275,28
|
| 20/03/2026 |
141.955 |
-0,06%
|
278,67
|
274,51
|
280,76
|
278,17
|
| 19/03/2026 |
244.137 |
1,10%
|
275,92
|
273,67
|
282,38
|
278,67
|
| 18/03/2026 |
164.509 |
-1,18%
|
280,00
|
273,505
|
281,055
|
275,65
|
| 17/03/2026 |
148.594 |
2,12%
|
273,14
|
273,14
|
285,30
|
278,86
|
| 16/03/2026 |
135.193 |
0,42%
|
271,95
|
270,69
|
280,80
|
273,08
|
| 13/03/2026 |
104.369 |
0,56%
|
270,13
|
270,06
|
275,7099
|
271,95
|
| 12/03/2026 |
219.209 |
-4,13%
|
278,14
|
267,23
|
279,64
|
270,43
|
| 11/03/2026 |
214.765 |
0,45%
|
278,01
|
271,80
|
286,315
|
282,08
|
| 10/03/2026 |
236.460 |
-0,25%
|
281,50
|
277,30
|
287,61
|
280,82
|
| 09/03/2026 |
267.473 |
-1,48%
|
285,77
|
270,00
|
285,77
|
281,53
|
| 06/03/2026 |
160.825 |
-4,52%
|
299,14
|
280,9562
|
299,14
|
285,77
|
| 05/03/2026 |
191.937 |
-1,39%
|
303,13
|
291,25
|
306,10
|
299,18
|
| 04/03/2026 |
250.760 |
-2,31%
|
313,26
|
300,845
|
313,26
|
303,13
|
| 03/03/2026 |
143.344 |
-0,84%
|
312,92
|
296,45
|
312,92
|
310,30
|
| 02/03/2026 |
132.933 |
2,20%
|
306,18
|
300,62
|
315,885
|
312,92
|
| 27/02/2026 |
185.089 |
-2,16%
|
312,94
|
295,34
|
318,68
|
306,18
|
| 26/02/2026 |
160.904 |
0,10%
|
313,33
|
308,655
|
318,90
|
312,94
|
| 25/02/2026 |
160.217 |
3,47%
|
302,14
|
296,7101
|
312,79
|
312,63
|
| 24/02/2026 |
229.070 |
3,73%
|
292,00
|
290,365
|
302,25
|
302,14
|
| 23/02/2026 |
189.533 |
1,26%
|
287,55
|
278,99
|
292,50
|
291,29
|
| 20/02/2026 |
462.259 |
-10,72%
|
320,75
|
285,70
|
323,34
|
287,68
|
| 19/02/2026 |
142.924 |
-2,58%
|
330,55
|
320,515
|
330,55
|
322,23
|
| 18/02/2026 |
170.619 |
2,40%
|
323,95
|
323,95
|
334,78
|
330,75
|
| 17/02/2026 |
203.540 |
-2,06%
|
329,59
|
319,35
|
333,65
|
323,01
|
| 13/02/2026 |
201.257 |
0,26%
|
328,9698
|
319,2669
|
330,375
|
329,79
|
| 12/02/2026 |
542.827 |
6,77%
|
307,90
|
304,1175
|
331,11
|
328,95
|
| 11/02/2026 |
361.660 |
1,39%
|
304,65
|
290,83
|
310,60
|
308,09
|
| 10/02/2026 |
142.522 |
-0,27%
|
314,8762
|
299,34
|
314,8762
|
303,80
|
| 09/02/2026 |
204.682 |
-0,29%
|
299,39
|
299,39
|
309,54
|
304,62
|
| 06/02/2026 |
134.863 |
1,31%
|
301,55
|
300,12
|
313,315
|
305,49
|
| 05/02/2026 |
199.563 |
-3,11%
|
306,50
|
292,69
|
309,525
|
301,55
|
| 04/02/2026 |
132.961 |
0,92%
|
308,40
|
302,1501
|
313,1699
|
311,24
|
| 03/02/2026 |
214.068 |
-2,50%
|
316,92
|
302,08
|
319,845
|
308,40
|
| 02/02/2026 |
127.502 |
1,03%
|
272,01
|
272,01
|
317,395
|
316,32
|
| 30/01/2026 |
119.490 |
0,10%
|
310,25
|
309,96
|
315,51
|
313,09
|
| 29/01/2026 |
104.146 |
-0,26%
|
313,58
|
309,81
|
319,886
|
312,77
|
| 28/01/2026 |
121.370 |
1,96%
|
309,92
|
305,11
|
315,3203
|
313,58
|
| 27/01/2026 |
210.012 |
-1,67%
|
317,41
|
304,9201
|
317,41
|
307,56
|
| 26/01/2026 |
206.964 |
-2,25%
|
317,48
|
309,35
|
323,216
|
312,77
|
| 23/01/2026 |
130.725 |
-2,96%
|
327,76
|
319,02
|
328,81
|
319,82
|
| 22/01/2026 |
104.105 |
0,49%
|
330,54
|
328,33
|
334,1075
|
329,57
|
| 21/01/2026 |
187.007 |
2,88%
|
272,00
|
272,00
|
331,55
|
327,96
|
| 20/01/2026 |
152.402 |
-2,25%
|
323,48
|
317,02
|
327,04
|
318,78
|
| 16/01/2026 |
166.857 |
1,21%
|
324,889
|
320,0001
|
327,525
|
326,12
|
| 15/01/2026 |
154.135 |
2,23%
|
316,00
|
315,4633
|
325,6599
|
322,23
|
| 14/01/2026 |
92.228 |
1,40%
|
310,84
|
309,76
|
315,93
|
315,19
|
| 13/01/2026 |
87.810 |
-0,46%
|
312,40
|
309,30
|
313,58
|
310,84
|
| 12/01/2026 |
128.816 |
1,38%
|
305,00
|
303,7555
|
313,2399
|
312,29
|
| 09/01/2026 |
119.417 |
0,23%
|
309,73
|
305,36
|
311,08
|
308,03
|
| 08/01/2026 |
138.264 |
-0,13%
|
306,45
|
305,3401
|
311,255
|
307,31
|
| 07/01/2026 |
154.964 |
-0,84%
|
311,00
|
303,585
|
311,00
|
307,70
|
| 06/01/2026 |
117.770 |
2,22%
|
309,50
|
291,845
|
310,31
|
310,31
|
| 05/01/2026 |
193.892 |
5,10%
|
288,93
|
288,93
|
305,6299
|
303,57
|
| 02/01/2026 |
194.531 |
0,20%
|
288,75
|
287,33
|
291,605
|
288,85
|
| 31/12/2025 |
176.826 |
-0,71%
|
289,58
|
287,725
|
291,87
|
288,28
|
| 30/12/2025 |
212.548 |
-0,59%
|
295,0695
|
286,32
|
295,0695
|
287,81
|
| 29/12/2025 |
159.144 |
-1,35%
|
296,07
|
290,03
|
298,035
|
292,08
|
| 26/12/2025 |
115.724 |
1,70%
|
291,68
|
291,42
|
299,69
|
296,07
|
| 24/12/2025 |
82.565 |
-0,40%
|
292,40
|
290,4643
|
293,735
|
291,13
|
| 23/12/2025 |
129.251 |
1,61%
|
287,65
|
285,95
|
292,425
|
292,29
|
| 22/12/2025 |
206.377 |
3,07%
|
280,50
|
271,005
|
287,761
|
287,67
|
| 19/12/2025 |
208.593 |
1,55%
|
277,00
|
275,05
|
280,52
|
279,09
|
| 18/12/2025 |
281.729 |
1,22%
|
276,00
|
272,35
|
276,99
|
274,83
|
| 17/12/2025 |
231.555 |
-0,60%
|
273,15
|
269,51
|
277,795
|
271,51
|
| 16/12/2025 |
100.309 |
-0,81%
|
277,63
|
270,00
|
278,0999
|
273,15
|
| 15/12/2025 |
119.685 |
-0,74%
|
281,57
|
273,34
|
282,91
|
275,37
|
| 12/12/2025 |
97.333 |
-0,98%
|
280,01
|
275,20
|
281,98
|
277,41
|
| 11/12/2025 |
216.750 |
0,22%
|
280,715
|
276,61
|
283,215
|
280,16
|
| 10/12/2025 |
438.623 |
3,15%
|
271,77
|
270,00
|
280,57
|
279,60
|
| 09/12/2025 |
648.682 |
0,32%
|
271,84
|
269,50
|
276,20
|
271,06
|
| 08/12/2025 |
127.044 |
-1,09%
|
272,92
|
267,39
|
274,9992
|
270,21
|
| 05/12/2025 |
65.418 |
0,55%
|
271,69
|
264,08
|
274,16
|
273,19
|
| 04/12/2025 |
59.987 |
0,05%
|
272,90
|
268,1422
|
276,2199
|
271,69
|
| 03/12/2025 |
70.621 |
2,03%
|
266,39
|
264,86
|
271,76
|
271,55
|
| 02/12/2025 |
104.687 |
-0,53%
|
268,94
|
264,01
|
276,2399
|
266,16
|
| 01/12/2025 |
144.660 |
-0,48%
|
266,11
|
266,11
|
271,995
|
267,58
|
