BiG | O banco que entende os seus valores.

Affiliated Managers Group Inc (AMG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	84.504	2,79%	162,51	158,33	166,053	163,06
23/04/2025	83.519	0,10%	155,39	156,29	166,395	158,64
22/04/2025	98.697	3,29%	154,785	151,30	158,97	158,48
21/04/2025	84.882	-1,70%	153,62	151,30	155,2427	153,43
17/04/2025	101.767	0,88%	157,92	153,60	159,67	156,09
16/04/2025	99.318	-1,96%	159,34	153,555	160,80	155,60
15/04/2025	81.185	0,12%	159,34	158,585	160,80	158,71
14/04/2025	165.720	0,44%	160,425	157,33	161,42	158,52
11/04/2025	101.612	2,80%	152,01	151,127	158,43	157,83
10/04/2025	127.126	-3,94%	157,275	149,72	157,275	153,53
09/04/2025	158.363	11,62%	140,74	140,205	162,695	159,83
08/04/2025	103.015	-1,46%	148,64	141,56	152,15	143,35
07/04/2025	186.259	-2,18%	144,83	139,22	152,94	145,55
04/04/2025	169.022	-5,87%	163,90	146,61	155,07	148,80
03/04/2025	129.971	-8,46%	163,90	156,62	164,545	158,08
02/04/2025	83.390	1,85%	167,95	166,35	173,47	172,56
01/04/2025	71.647	-1,80%	167,95	166,35	169,95	169,43
31/03/2025	80.103	0,49%	165,99	163,3815	168,89	168,03
28/03/2025	72.181	-2,06%	169,08	165,97	169,21	167,21
27/03/2025	66.377	-1,31%	172,69	170,73	172,52	170,73
26/03/2025	64.548	-0,06%	173,84	171,51	174,76	172,69
25/03/2025	104.215	0,58%	173,16	171,35	174,02	172,80
24/03/2025	94.095	2,20%	167,52	170,11	172,23	171,81
21/03/2025	123.941	-0,78%	169,26	166,68	168,985	168,11
20/03/2025	113.533	-0,67%	168,27	169,16	172,13	169,43
19/03/2025	148.097	2,63%	166,235	166,235	172,16	170,58
18/03/2025	101.086	0,57%	164,80	164,685	167,28	166,21
17/03/2025	140.555	1,24%	163,12	161,06	166,39	165,14
14/03/2025	180.341	2,70%	161,52	160,7116	167,05	163,12
13/03/2025	176.728	-1,72%	161,36	158,035	162,71	158,83
12/03/2025	197.479	0,87%	154,65	158,80	163,32	161,61
11/03/2025	263.155	3,60%	154,65	153,69	161,17	160,22
10/03/2025	160.713	-3,04%	156,27	152,305	157,42	154,65
07/03/2025	157.304	-1,34%	160,04	157,47	161,29	159,57
06/03/2025	151.675	-2,40%	162,615	160,79	165,66	161,74
05/03/2025	124.626	2,79%	160,67	160,61	166,325	165,72
04/03/2025	166.187	-3,66%	164,63	159,79	165,00	161,23
03/03/2025	107.357	-2,05%	171,73	166,335	173,455	167,35
28/02/2025	218.277	2,13%	167,15	167,4845	171,21	170,85
27/02/2025	96.043	0,02%	167,15	166,97	169,54	167,28
26/02/2025	88.509	0,92%	166,23	166,23	169,11	167,24
25/02/2025	122.027	-0,10%	166,90	163,52	168,16	165,72
24/02/2025	76.901	-0,20%	169,56	165,491	167,1095	165,88
21/02/2025	89.768	-1,25%	169,64	165,115	169,31	166,21
20/02/2025	92.000	-0,68%	169,64	165,85	170,475	168,27
19/02/2025	64.937	-1,10%	171,12	168,79	170,9663	169,42
18/02/2025	140.246	0,73%	171,91	168,05	171,50	171,31
17/02/2025	60.100	0,00%	168,87	168,87	171,26	170,07
14/02/2025	89.649	0,95%	168,95	168,89	171,23	170,08
13/02/2025	88.860	0,87%	168,95	167,415	169,56	168,48
12/02/2025	120.385	-3,43%	175,14	167,02	171,791	167,03
11/02/2025	92.200	-1,66%	178,01	172,69	176,01	172,97
10/02/2025	132.285	-1,52%	182,91	175,01	179,35	175,89
07/02/2025	88.865	-2,27%	182,40	178,59	182,93	178,60
06/02/2025	170.410	0,18%	182,12	176,305	185,52	182,74
05/02/2025	127.312	0,30%	182,02	180,91	183,795	182,42
04/02/2025	122.902	-1,01%	181,84	180,76	183,35	181,88
03/02/2025	117.377	-2,24%	184,48	182,67	186,22	183,73
31/01/2025	77.015	-0,93%	189,755	187,055	189,79	187,94
30/01/2025	44.294	1,12%	188,64	188,84	191,12	189,71
29/01/2025	53.335	-1,00%	186,21	186,94	190,53	187,61
28/01/2025	68.019	2,04%	186,21	186,515	189,89	189,51
27/01/2025	73.328	-0,51%	184,44	183,10	187,775	185,73
24/01/2025	49.675	0,26%	187,67	184,82	187,81	186,69
23/01/2025	78.504	-0,36%	187,67	186,03	187,40	186,20
22/01/2025	75.410	-0,98%	187,50	185,62	187,545	186,88
21/01/2025	122.499	0,93%	187,50	187,44	188,95	188,73
20/01/2025	58.423	0,00%	186,82	186,77	188,28	187,00
17/01/2025	66.581	0,72%	187,81	186,735	188,4012	186,80
16/01/2025	66.673	-0,65%	186,715	184,48	186,035	185,67
15/01/2025	118.261	2,68%	186,715	183,335	187,345	186,88
14/01/2025	110.063	2,00%	174,53	179,23	182,01	182,01
13/01/2025	132.201	0,89%	178,06	173,96	179,45	178,45
10/01/2025	119.069	-2,16%	179,45	174,14	177,125	176,87
09/01/2025	78.004	0,06%	179,45	178,40	181,00	180,78
08/01/2025	70.402	0,14%	183,51	178,40	181,00	180,60
07/01/2025	89.984	-2,01%	187,83	179,35	184,235	180,49
06/01/2025	149.123	-2,31%	187,35	183,495	188,955	184,20
03/01/2025	140.374	0,88%	188,13	185,925	189,24	188,55
02/01/2025	66.827	1,07%	186,08	185,34	188,78	186,90
31/12/2024	0	-0,18%	186,08	184,64	186,62	184,92
30/12/2024	76.953	-1,27%	186,69	184,20	187,635	184,98
27/12/2024	121.770	-0,97%	186,845	185,63	189,59	187,64
26/12/2024	52.184	1,06%	186,845	186,0075	189,88	189,47
24/12/2024	0	1,40%	184,62	184,29	187,64	187,49
23/12/2024	136.313	1,16%	182,54	182,37	185,52	184,64
20/12/2024	125.249	1,69%	178,79	179,21	184,57	182,53
19/12/2024	138.013	0,59%	178,79	178,32	182,27	179,54
18/12/2024	0	-4,38%	186,635	178,33	188,375	178,49
17/12/2024	89.059	-0,96%	186,635	184,85	187,00	186,67
16/12/2024	93.144	1,01%	186,275	186,22	188,97	188,48
13/12/2024	70.654	-1,20%	188,00	185,67	188,985	186,59
12/12/2024	92.692	0,03%	186,855	188,53	190,37	188,85
11/12/2024	112.812	1,85%	186,855	185,84	190,07	188,79
10/12/2024	75.338	0,35%	185,12	183,10	186,075	185,36
09/12/2024	79.046	0,16%	185,53	184,44	188,17	184,72
06/12/2024	59.182	-0,37%	185,65	183,71	185,46	184,42
05/12/2024	139.307	-0,51%	185,65	184,44	186,63	185,11
04/12/2024	81.642	0,79%	185,78	184,50	187,27	186,06
03/12/2024	66.016	-0,44%	185,42	184,26	186,28	184,61