American SuperConductor Corporation (AMSC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24-10-2024	232.097	0,00%	22,82	21,98	23,28	22,19
23-10-2024	232.097	-5,01%	22,82	21,98	23,28	22,19
22-10-2024	166.353	-2,06%	23,46	23,09	23,73	23,36
21-10-2024	481.296	-4,29%	24,91	22,375	24,91	23,85
18-10-2024	345.219	0,77%	24,98	24,04	25,55	24,92
17-10-2024	368.559	-6,29%	26,76	24,65	27,06	24,73
16-10-2024	547.810	13,41%	23,70	23,13	26,61	26,39
15-10-2024	171.340	-2,27%	23,81	22,74	23,81	23,27
14-10-2024	238.292	-0,79%	24,11	23,46	24,44	23,81
11-10-2024	378.312	8,25%	22,01	21,81	24,45	24,00
10-10-2024	535.780	-6,54%	23,16	21,17	23,32	22,17
09-10-2024	364.609	4,96%	22,52	22,29	24,16	23,72
08-10-2024	332.166	-3,79%	23,47	22,58	24,50	22,60
07-10-2024	232.108	-1,96%	23,88	23,04	24,24	23,49
04-10-2024	377.371	11,39%	22,50	22,22	24,28	23,96
03-10-2024	167.893	-1,69%	21,74	20,93	22,20	21,51
02-10-2024	265.780	2,58%	21,21	20,64	21,95	21,88
01-10-2024	411.489	-9,62%	23,67	21,11	23,85	21,33
30-09-2024	378.418	2,70%	22,82	22,80	24,30	23,60
27-09-2024	310.720	4,17%	22,20	21,86	23,30	22,98
26-09-2024	513.572	-5,53%	24,00	21,38	24,52	22,06
25-09-2024	394.343	-2,83%	23,95	23,23	24,77	23,35
24-09-2024	437.752	-1,68%	24,46	23,00	24,59	24,03
23-09-2024	810.367	10,94%	22,17	22,09	25,21	24,44
20-09-2024	741.527	0,59%	21,80	21,55	22,26	22,03
19-09-2024	214.715	5,67%	21,62	20,99	22,26	21,90
18-09-2024	186.517	-2,84%	21,24	20,70	22,05	20,725
17-09-2024	176.565	-1,61%	21,99	21,21	22,23	21,33
16-09-2024	389.202	1,12%	21,38	20,36	21,75	21,68
13-09-2024	400.541	-1,11%	22,07	21,29	22,70	21,44
12-09-2024	422.091	-1,14%	22,40	21,53	22,89	21,68
11-09-2024	288.605	-3,48%	22,96	21,70	23,54	21,93
10-09-2024	385.078	13,89%	20,46	20,12	22,76	22,72
09-09-2024	273.824	8,31%	18,75	18,71	20,05	19,95
06-09-2024	225.423	-1,92%	18,75	17,92	18,94	18,42
05-09-2024	124.426	0,27%	18,73	18,61	19,11	18,78
04-09-2024	163.481	-0,64%	18,68	18,41	19,31	18,73
03-09-2024	285.844	-6,78%	19,58	18,62	19,58	18,85
02-09-2024	645.218	0,00%	20,11	19,64	20,36	20,22
30-08-2024	645.218	2,17%	20,11	19,64	20,36	20,22
29-08-2024	201.089	2,27%	19,71	19,46	20,06	19,79
28-08-2024	220.233	-5,68%	20,21	19,30	20,65	19,35
27-08-2024	125.161	-2,26%	20,55	20,35	21,06	20,515
26-08-2024	165.470	-1,36%	21,30	20,60	21,31	20,99
23-08-2024	241.393	6,53%	20,21	20,11	21,55	21,28
22-08-2024	116.698	-3,27%	20,69	19,91	20,69	19,975
21-08-2024	218.652	1,18%	20,50	19,95	20,91	20,65
20-08-2024	257.598	-8,43%	22,40	20,16	22,86	20,41
19-08-2024	214.531	4,26%	21,24	21,20	22,36	22,29
16-08-2024	304.529	0,75%	21,11	20,81	21,50	21,38
15-08-2024	392.961	3,41%	21,23	20,74	21,64	21,22
14-08-2024	190.365	-0,68%	21,10	20,36	22,01	20,52
13-08-2024	290.803	4,77%	20,05	20,05	20,97	20,66
12-08-2024	282.146	-1,30%	20,36	19,59	20,57	19,72
09-08-2024	224.919	-1,67%	20,34	19,26	20,74	19,98
08-08-2024	296.626	8,61%	19,39	18,605	20,50	20,32
07-08-2024	724.116	-9,13%	19,00	17,06	19,41	18,71
06-08-2024	300.169	0,93%	21,61	19,76	21,88	20,59
05-08-2024	348.828	-4,76%	18,23	17,26	20,42	20,40
02-08-2024	315.266	-5,51%	20,99	20,64	21,66	21,42
01-08-2024	354.350	-6,17%	24,20	22,33	25,28	22,67
31-07-2024	288.156	4,54%	23,62	23,20	25,21	24,16
30-07-2024	288.114	-5,67%	24,50	22,95	25,04	23,11
29-07-2024	265.705	-3,70%	26,25	24,10	26,67	24,50
26-07-2024	215.340	1,60%	25,87	24,98	26,00	25,44
25-07-2024	361.387	-5,04%	26,97	24,80	26,97	25,04
24-07-2024	219.569	-8,37%	27,58	26,24	27,98	26,37
23-07-2024	434.043	0,88%	28,44	28,44	30,80	28,78
22-07-2024	427.083	8,69%	27,56	27,13	28,965	28,53
19-07-2024	281.622	0,08%	26,29	25,63	27,17	26,25
18-07-2024	669.968	-9,54%	29,26	26,18	30,25	26,23
17-07-2024	693.660	-10,56%	31,40	28,24	32,67	28,995
16-07-2024	784.135	3,94%	31,69	31,37	32,70	32,42
15-07-2024	529.045	4,66%	30,02	29,00	31,34	31,19
12-07-2024	415.264	2,51%	29,20	28,73	30,10	29,80
11-07-2024	433.773	5,98%	28,09	27,81	29,50	29,07
10-07-2024	250.013	0,55%	27,46	26,19	27,57	27,43
09-07-2024	536.601	-2,78%	28,40	27,26	29,14	27,28
08-07-2024	685.039	9,40%	25,96	25,95	28,80	28,06
05-07-2024	361.238	-1,16%	26,29	25,30	26,57	25,65
04-07-2024	308.620	0,00%	24,16	24,11	26,265	25,95
03-07-2024	308.620	7,72%	24,16	24,11	26,265	25,95
02-07-2024	224.049	4,83%	23,18	22,79	24,22	24,09
01-07-2024	317.949	-1,75%	23,57	22,16	23,67	22,98
28-06-2024	4.012.496	-3,63%	24,57	23,05	24,79	23,39
27-06-2024	502.484	2,84%	23,42	23,42	25,20	24,27
26-06-2024	234.749	-1,83%	24,13	23,05	24,16	23,60
25-06-2024	295.009	3,58%	23,21	22,97	24,42	24,04
24-06-2024	324.156	-4,99%	24,31	22,62	24,88	23,21
21-06-2024	329.395	-0,29%	24,04	23,53	24,63	24,43
20-06-2024	272.588	-2,70%	25,32	24,20	25,32	24,50
19-06-2024	309.784	0,00%	24,81	24,16	25,76	25,18
18-06-2024	309.784	-2,86%	24,81	24,16	25,76	25,18
17-06-2024	892.923	-3,40%	25,85	24,94	26,55	25,04
14-06-2024	840.638	-1,60%	26,05	25,43	27,38	25,92
13-06-2024	1.753.208	11,47%	24,13	24,13	27,27	26,25
12-06-2024	1.009.165	7,24%	23,12	23,03	24,26	23,55
11-06-2024	376.531	-0,50%	21,00	21,24	22,075	21,96
10-06-2024	574.237	2,81%	21,00	21,00	22,44	21,96
07-06-2024	464.375	-0,84%	21,09	21,00	21,76	21,36