Affiliated Managers Group Inc (AMG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/04/2023	220.133	1,94%	140,59	140,63	144,77	144,38
27/04/2023	167.083	1,81%	140,64	139,14	141,59	141,63
26/04/2023	88.215	-0,69%	139,86	138,00	141,35	139,11
25/04/2023	126.344	-2,00%	142,35	139,92	142,71	140,08
24/04/2023	65.349	0,07%	143,00	141,78	143,78	142,94
21/04/2023	78.567	-0,19%	141,76	141,63	143,14	142,84
20/04/2023	55.652	-0,36%	142,26	142,20	144,01	143,11
19/04/2023	134.870	-0,20%	143,86	142,65	144,46	143,62
18/04/2023	226.740	0,95%	143,22	141,72	144,24	143,91
17/04/2023	76.831	0,66%	141,18	140,80	142,71	142,55
14/04/2023	52.845	0,83%	142,51	139,69	142,895	141,61
13/04/2023	86.794	0,96%	139,42	138,795	140,73	140,45
12/04/2023	117.730	0,36%	140,24	137,74	140,25	139,11
11/04/2023	81.333	0,49%	139,24	138,21	140,28	138,61
10/04/2023	97.165	0,17%	138,07	137,15	139,24	137,94
06/04/2023	70.259	0,41%	137,19	137,09	138,52	137,70
05/04/2023	97.440	-0,23%	135,74	135,48	137,31	137,14
04/04/2023	251.716	-2,00%	139,925	135,90	140,24	137,46
03/04/2023	96.142	-1,51%	142,06	139,45	142,36	140,27
31/03/2023	132.780	2,46%	140,57	139,33	142,55	142,42
30/03/2023	105.453	0,71%	139,62	138,20	140,82	139,00
29/03/2023	97.925	0,50%	139,17	137,24	139,15	138,02
28/03/2023	60.529	0,04%	137,49	136,67	138,60	137,34
27/03/2023	178.687	0,43%	139,87	137,25	139,60	137,28
24/03/2023	197.911	0,08%	135,16	133,06	136,68	136,69
23/03/2023	198.745	0,82%	136,99	135,49	139,69	136,58
22/03/2023	213.894	-2,18%	137,93	135,43	140,37	135,47
21/03/2023	160.203	3,12%	137,475	136,925	139,42	138,49
20/03/2023	103.664	0,74%	133,84	133,88	136,51	134,30
17/03/2023	187.387	-2,41%	139,14	132,40	135,295	133,32
16/03/2023	269.641	0,49%	135,37	134,37	139,235	136,61
15/03/2023	233.411	-3,81%	136,95	133,88	138,46	135,94
14/03/2023	206.153	2,87%	141,09	139,91	144,34	141,33
13/03/2023	235.762	-4,91%	140,22	137,18	141,985	137,39
10/03/2023	233.127	-5,09%	150,32	143,51	151,41	144,49
09/03/2023	134.392	-3,33%	156,76	151,84	157,79	152,24
08/03/2023	117.378	0,40%	157,81	156,18	158,46	157,49
07/03/2023	145.524	-0,86%	158,61	156,10	158,88	156,86
06/03/2023	131.535	-1,58%	161,07	157,62	161,61	158,22
03/03/2023	94.651	0,35%	160,94	159,47	161,145	160,76
02/03/2023	139.079	-0,51%	160,97	158,665	160,51	160,20
01/03/2023	119.956	1,01%	159,64	159,235	161,48	161,02
28/02/2023	198.066	0,80%	157,38	158,35	162,14	159,41
27/02/2023	148.970	-0,40%	161,30	157,59	161,46	158,14
24/02/2023	112.783	-0,68%	157,55	157,18	159,45	158,78
23/02/2023	71.310	-0,51%	161,55	159,43	162,81	159,86
22/02/2023	234.573	-0,06%	161,34	159,69	162,79	160,68
21/02/2023	115.371	-3,74%	164,89	160,615	164,94	160,78
20/02/2023	142.978	1,56%	164,285	163,12	167,12	167,03
17/02/2023	142.978	1,56%	164,285	163,12	167,12	167,03
16/02/2023	102.870	-0,03%	163,24	162,435	165,61	164,47
15/02/2023	74.953	-0,74%	165,19	164,19	165,85	164,52
14/02/2023	93.998	-0,94%	167,03	163,86	168,89	165,75
13/02/2023	101.975	0,58%	166,16	165,41	167,52	167,32
10/02/2023	96.712	1,03%	163,24	163,24	166,61	166,35
09/02/2023	91.400	-1,82%	169,62	164,42	169,98	164,65
08/02/2023	171.421	-1,59%	169,59	167,00	170,28	167,70
07/02/2023	194.626	-0,14%	170,08	168,395	172,56	170,40
06/02/2023	251.956	-3,62%	171,49	167,51	173,08	170,63
03/02/2023	172.232	0,14%	176,04	175,48	178,65	177,0365
02/02/2023	172.367	0,23%	178,00	175,405	180,63	176,79
01/02/2023	138.755	2,11%	172,55	171,16	177,27	176,39
31/01/2023	120.467	3,29%	167,74	167,675	172,72	172,74
30/01/2023	91.536	-0,34%	166,48	166,12	169,65	167,24
27/01/2023	78.194	0,27%	166,63	165,7534	168,78	167,81
26/01/2023	140.308	1,85%	165,24	164,46	167,47	167,36
25/01/2023	130.098	-0,29%	163,68	162,486	165,09	164,32
24/01/2023	191.380	-0,66%	164,21	163,95	166,29	164,79
23/01/2023	134.247	0,28%	166,24	164,56	166,21	165,88
20/01/2023	90.312	1,84%	163,81	162,22	165,645	165,42
19/01/2023	241.974	-1,79%	162,72	161,67	164,59	162,43
18/01/2023	94.206	-1,09%	167,61	164,94	169,27	165,39
17/01/2023	91.885	-0,71%	169,17	167,15	169,12	167,22
16/01/2023	110.303	-0,75%	168,92	168,12	169,895	168,42
13/01/2023	110.303	-0,75%	168,92	168,12	169,895	168,42
12/01/2023	128.024	-0,21%	169,60	167,93	171,91	169,70
11/01/2023	283.657	0,09%	170,11	169,96	172,01	170,06
10/01/2023	90.847	0,54%	168,99	168,46	170,13	169,90
09/01/2023	149.187	2,51%	166,49	165,65	169,245	168,99
06/01/2023	86.859	2,11%	162,55	162,09	165,24	164,61
05/01/2023	121.354	-1,09%	161,62	160,05	162,54	161,21
04/01/2023	134.005	1,51%	162,42	161,46	164,78	162,98
03/01/2023	100.616	1,34%	161,06	158,88	162,30	160,56
02/01/2023	71.816	-1,31%	158,00	156,26	159,12	158,43
30/12/2022	71.816	-1,31%	158,00	156,26	159,12	158,43
29/12/2022	76.511	2,84%	158,39	157,80	161,09	160,53
28/12/2022	80.963	-0,54%	156,405	155,75	157,925	156,10
27/12/2022	82.417	0,01%	157,62	155,985	158,715	156,94
23/12/2022	29.273	0,72%	155,48	154,2524	156,71	156,45
22/12/2022	60.711	-1,12%	154,82	152,405	155,46	155,33
21/12/2022	149.345	2,35%	155,675	155,81	157,72	157,09
20/12/2022	101.368	1,41%	152,22	152,45	154,93	153,48
19/12/2022	132.105	-2,34%	154,22	149,91	155,12	151,34
16/12/2022	158.748	0,29%	154,12	151,49	155,55	154,97
15/12/2022	80.285	-1,64%	154,64	153,50	155,92	154,53
14/12/2022	148.088	-0,31%	157,64	155,12	159,30	157,11
13/12/2022	329.866	1,55%	160,67	155,72	161,28	157,60
12/12/2022	186.255	0,29%	154,01	154,02	156,55	155,20
09/12/2022	98.699	-1,53%	157,54	154,71	157,525	154,75
08/12/2022	94.481	-0,51%	159,64	156,733	159,64	157,15