Affiliated Managers Group Inc (AMG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
07/12/2022	165.173	-0,02%	158,82	157,845	160,10	157,96
06/12/2022	661.420	-1,64%	161,30	157,08	160,37	157,99
05/12/2022	293.200	-1,20%	162,445	159,29	163,2249	160,63
02/12/2022	427.040	-0,07%	161,00	159,2101	163,29	162,48
01/12/2022	447.962	1,36%	160,99	158,64	163,36	162,60
30/11/2022	657.614	1,30%	158,58	154,99	161,03	160,42
29/11/2022	930.802	2,10%	156,32	155,08	158,745	158,36
28/11/2022	325.864	-1,07%	158,135	155,13	159,27	155,20
25/11/2022	201.814	0,09%	155,57	155,02	157,40	156,88
24/11/2022	220.042	-0,06%	157,14	156,47	158,70	156,74
23/11/2022	220.042	-0,06%	157,14	156,47	158,70	156,74
22/11/2022	369.179	0,91%	156,79	154,96	157,39	156,84
21/11/2022	363.801	1,01%	154,75	153,605	156,44	155,43
18/11/2022	453.650	-0,92%	156,32	153,08	157,685	153,87
17/11/2022	415.581	0,19%	154,35	152,12	155,40	155,30
16/11/2022	555.253	-0,72%	154,49	152,71	155,31	155,00
15/11/2022	460.602	2,26%	156,34	154,065	156,80	155,95
14/11/2022	173.441	-0,93%	152,34	151,62	156,26	152,50
11/11/2022	342.036	-2,06%	157,86	153,71	159,135	153,93
10/11/2022	410.852	11,12%	146,96	147,09	157,469	157,17
09/11/2022	189.113	-1,33%	141,95	140,26	143,5831	141,77
08/11/2022	212.756	4,12%	140,48	140,2975	144,74	143,68
07/11/2022	326.556	11,30%	132,79	130,81	139,00	137,91
04/11/2022	187.362	2,19%	121,91	121,55	124,96	123,655
03/11/2022	83.689	-2,25%	121,11	120,25	122,62	121,00
02/11/2022	50.286	-2,20%	126,565	123,62	128,11	123,78
01/11/2022	72.407	1,94%	125,52	124,82	127,01	126,57
31/10/2022	179.684	-2,34%	126,19	124,09	127,14	124,16
28/10/2022	182.048	1,71%	125,33	124,19	127,32	127,05
27/10/2022	122.135	0,86%	125,95	123,58	126,56	124,92
26/10/2022	145.122	-0,67%	125,58	123,79	126,02	123,85
25/10/2022	121.035	3,58%	121,02	121,015	124,70	124,69
24/10/2022	129.982	1,05%	119,90	118,602	120,97	120,38
21/10/2022	101.371	3,26%	115,96	114,99	119,60	119,27
20/10/2022	57.029	-1,94%	118,30	115,175	119,32	115,52
19/10/2022	103.402	-1,80%	119,84	116,17	120,1882	117,80
18/10/2022	86.282	1,17%	121,48	119,13	122,015	119,86
17/10/2022	89.331	3,49%	117,82	117,09	118,91	118,47
14/10/2022	106.572	-1,95%	118,55	113,65	119,75	114,47
13/10/2022	104.547	3,43%	109,95	108,12	117,34	116,75
12/10/2022	105.689	-1,44%	113,47	111,78	114,615	112,88
11/10/2022	94.966	-3,46%	116,65	113,77	117,575	114,53
10/10/2022	245.162	0,26%	118,76	117,185	120,085	118,64
07/10/2022	260.225	-2,38%	118,51	116,60	119,01	117,555
06/10/2022	77.819	-0,29%	120,05	119,72	121,81	120,48
05/10/2022	79.683	-0,87%	119,17	118,37	121,51	120,83
04/10/2022	184.498	4,73%	119,32	119,1915	121,89	121,89
03/10/2022	213.676	4,06%	113,29	111,88	117,48	116,39
30/09/2022	216.343	-1,36%	113,09	111,20	114,5892	111,851
29/09/2022	123.307	-1,61%	112,89	111,46	114,26	113,43
28/09/2022	97.863	1,53%	114,17	113,955	115,94	115,28
27/09/2022	111.911	-0,62%	115,615	112,10	116,18	113,54
26/09/2022	147.194	-1,19%	115,61	114,22	117,02	114,25
23/09/2022	130.523	-2,23%	117,02	114,43	117,155	115,63
22/09/2022	213.910	-1,92%	120,635	117,55	120,3428	118,27
21/09/2022	124.488	-1,16%	122,44	120,52	124,51	120,59
20/09/2022	98.842	-2,39%	123,34	121,54	123,93	122,01
19/09/2022	174.314	2,36%	121,35	121,51	125,05	125,00
16/09/2022	175.829	-2,15%	122,65	120,95	123,02	122,121
15/09/2022	108.963	-0,78%	125,89	124,36	128,00	124,80
14/09/2022	134.667	-1,60%	127,19	124,92	127,76	125,78
13/09/2022	199.734	-4,36%	129,78	127,16	129,37	127,82
12/09/2022	114.074	0,88%	133,76	132,85	134,89	133,64
09/09/2022	122.285	1,59%	132,50	131,64	132,775	132,48
08/09/2022	74.844	1,80%	126,69	125,05	130,51	130,41
07/09/2022	78.617	2,49%	126,33	124,35	128,30	128,11
06/09/2022	95.817	-0,22%	125,02	122,87	125,815	125,00
05/09/2022	100.592	-1,11%	127,53	124,51	128,73	125,28
02/09/2022	100.592	-1,11%	127,53	124,51	128,73	125,28
01/09/2022	96.000	-0,53%	126,01	124,15	126,82	126,68
31/08/2022	61.254	-0,08%	129,19	126,91	129,30	127,36
30/08/2022	79.499	-0,80%	129,02	126,79	129,975	127,46
29/08/2022	53.965	-1,57%	129,39	128,42	129,985	128,49
26/08/2022	94.728	-3,86%	135,18	130,49	137,605	130,54
25/08/2022	74.517	1,96%	133,71	133,764	136,00	135,78
24/08/2022	77.337	-0,02%	132,47	132,37	134,505	133,17
23/08/2022	65.719	-0,41%	134,49	132,44	135,94	133,19
22/08/2022	73.348	-2,17%	133,35	132,5587	134,12	133,74
19/08/2022	177.749	-3,69%	140,49	136,66	140,455	136,71
18/08/2022	103.028	1,44%	139,61	139,34	142,03	141,95
17/08/2022	110.616	-0,44%	138,99	137,57	140,60	139,94
16/08/2022	63.661	0,44%	140,32	139,23	141,31	140,45
15/08/2022	89.577	-0,01%	139,20	139,00	140,85	139,84
12/08/2022	90.968	2,63%	137,03	136,67	139,86	139,85
11/08/2022	112.851	0,75%	136,235	135,365	137,37	136,27
10/08/2022	114.259	3,86%	133,92	133,50	136,03	135,25
09/08/2022	91.190	-0,95%	131,99	129,39	131,84	130,23
08/08/2022	89.813	1,29%	131,42	130,71	132,60	131,48
05/08/2022	130.885	-0,73%	130,185	129,23	131,12	129,81
04/08/2022	111.741	-0,83%	132,53	129,63	133,05	130,76
03/08/2022	256.809	2,76%	128,95	127,87	132,03	131,86
02/08/2022	318.668	-0,92%	131,51	128,195	131,175	128,32
01/08/2022	415.592	2,48%	131,51	126,10	132,91	129,51
29/07/2022	205.662	0,62%	125,63	125,91	128,24	126,38
28/07/2022	170.089	1,76%	123,545	121,32	125,85	125,60
27/07/2022	90.550	3,77%	120,64	119,42	123,99	123,43
26/07/2022	77.638	-2,12%	121,29	118,91	121,62	118,97
25/07/2022	101.499	0,69%	120,23	119,9916	121,775	121,54
22/07/2022	106.115	-0,68%	122,67	119,80	123,00	120,75
21/07/2022	104.859	-0,28%	120,99	119,695	121,765	121,57