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 > >>
09/07/2025	109.081	0,97%	201,445	201,15	205,25	203,83
08/07/2025	171.486	0,58%	201,49	197,07	206,91	201,88
07/07/2025	131.674	-0,36%	200,99	199,11	203,42	200,72
04/07/2025	166.732	0,47%	201,45	197,865	202,67	201,45
03/07/2025	166.714	0,47%	198,80	197,31	202,67	201,455
02/07/2025	202.932	0,87%	195,82	194,76	202,00	200,50
01/07/2025	186.180	0,99%	198,665	193,99	199,57	198,72
30/06/2025	146.144	-0,46%	199,84	193,99	199,84	196,77
27/06/2025	149.264	2,81%	189,00	188,53	198,94	197,67
26/06/2025	104.543	1,31%	187,01	186,39	192,5899	192,16
25/06/2025	63.721	1,63%	185,995	184,9159	189,68	189,68
24/06/2025	75.238	1,73%	183,16	180,88	188,0899	186,63
23/06/2025	110.958	-0,56%	183,5295	180,88	185,485	183,45
20/06/2025	93.404	-0,10%	185,64	183,855	187,02	184,48
19/06/2025	68.333	1,21%	181,79	179,79	188,72	184,54
18/06/2025	66.151	1,21%	183,975	181,16	188,72	184,55
17/06/2025	84.983	-1,14%	183,05	181,87	186,45	182,33
16/06/2025	47.423	1,34%	183,495	182,40	186,45	184,44
13/06/2025	68.907	-1,13%	180,82	180,00	184,48	182,01
12/06/2025	83.567	0,51%	183,36	180,33	184,84	184,08
11/06/2025	89.170	-0,04%	181,93	181,758	185,06	183,15
10/06/2025	47.644	0,20%	182,91	181,02	184,10	183,22
09/06/2025	69.361	0,31%	182,91	181,3784	184,10	182,85
06/06/2025	47.076	1,08%	180,115	179,04	183,76	182,29
05/06/2025	102.415	0,37%	181,05	179,04	182,20	180,35
04/06/2025	75.479	-0,36%	179,145	178,29	181,9418	179,69
03/06/2025	101.287	0,22%	175,88	172,54	181,03	180,34
02/06/2025	202.120	2,24%	176,00	172,54	180,03	179,95
30/05/2025	82.202	-0,81%	174,71	173,69	177,29	176,00
29/05/2025	205.646	1,89%	177,15	173,4452	178,14	177,29
28/05/2025	186.164	-1,73%	175,785	173,63	177,886	174,00
27/05/2025	140.894	1,78%	175,175	173,41	177,7999	177,07
23/05/2025	75.489	-0,87%	176,52	172,60	176,69	173,97
22/05/2025	93.877	-0,32%	179,11	174,90	180,2905	175,50
21/05/2025	141.832	-2,91%	181,555	175,83	183,235	176,07
20/05/2025	153.868	-0,54%	181,39	173,21	184,28	181,34
19/05/2025	101.927	-0,60%	185,00	180,34	185,00	182,32
16/05/2025	138.408	1,37%	181,945	180,27	183,68	183,42
15/05/2025	104.300	-0,64%	183,48	180,47	184,07	180,96
14/05/2025	130.696	-0,19%	184,655	181,52	185,9111	182,12
13/05/2025	229.319	-0,75%	182,44	180,475	188,62	182,46
12/05/2025	179.548	2,60%	184,55	180,475	188,98	183,83
09/05/2025	164.675	-1,10%	194,47	174,36	188,55	179,17
08/05/2025	170.546	3,39%	173,63	173,575	195,00	181,16
07/05/2025	153.315	1,52%	170,92	170,77	177,13	175,22
06/05/2025	136.700	-0,01%	172,00	169,97	175,69	172,59
05/05/2025	112.079	-0,86%	173,22	171,83	175,69	172,60
02/05/2025	148.154	4,30%	165,945	163,71	174,695	174,09
01/05/2025	87.162	0,78%	162,86	160,34	169,23	166,92
30/04/2025	76.560	0,22%	163,20	160,34	165,67	165,63
29/04/2025	66.891	1,27%	164,71	161,45	165,62	165,23
28/04/2025	112.989	0,39%	161,80	161,72	165,06	163,16
25/04/2025	61.091	-0,33%	159,10	159,10	165,05	162,53
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