American SuperConductor Corporation (AMSC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
18/07/2024 693.660 0,00% 31,40 28,24 32,67 28,995
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
06/06/2024 619.859 -3,62% 21,33 21,16 22,50 21,54
05/06/2024 998.153 6,13% 21,33 21,23 22,40 22,32
04/06/2024 874.127 1,25% 20,49 19,41 21,19 21,03
03/06/2024 1.302.224 8,29% 20,00 19,25 21,00 20,77
31/05/2024 1.256.618 9,46% 17,98 17,81 19,65 19,09
30/05/2024 2.699.328 10,39% 17,95 16,59 20,6866 17,43
29/05/2024 421.983 -0,88% 15,64 15,43 15,93 15,79
28/05/2024 366.062 -0,81% 16,24 15,77 16,35 15,93
27/05/2024 154.853 0,00% 15,23 15,23 16,06 16,06
24/05/2024 154.853 1,65% 15,23 15,23 16,06 16,06
23/05/2024 308.759 -4,37% 15,11 14,85 15,90 15,11
22/05/2024 543.115 3,68% 15,11 15,11 16,07 15,80
21/05/2024 470.068 6,28% 14,34 14,24 15,425 15,24
20/05/2024 304.073 2,36% 13,91 13,75 14,47 14,34
17/05/2024 156.967 -1,41% 14,15 13,92 14,305 14,01
16/05/2024 119.145 -1,93% 14,35 14,20 14,43 14,21
15/05/2024 299.535 3,28% 14,35 14,16 14,75 14,49
14/05/2024 254.200 0,14% 14,05 13,94 14,49 14,03
13/05/2024 142.608 3,62% 13,79 13,7237 14,04 14,01
10/05/2024 181.629 -1,81% 13,85 13,51 14,02 13,5599
09/05/2024 188.092 1,77% 13,51 13,46 13,90 13,81
08/05/2024 118.184 0,30% 13,47 13,4238 13,66 13,57
07/05/2024 158.172 -1,53% 13,47 13,4238 13,89 13,53
06/05/2024 569.779 2,77% 13,47 13,41 13,74 13,74
03/05/2024 160.241 2,93% 13,40 13,1407 13,48 13,37
02/05/2024 202.114 2,77% 12,25 12,57 13,165 12,99
01/05/2024 185.824 2,35% 12,25 12,37 13,24 12,64
30/04/2024 130.286 -1,28% 12,25 12,1411 12,615 12,35
29/04/2024 146.579 1,96% 11,89 12,33 12,61 12,51
26/04/2024 276.389 3,46% 11,89 11,8599 12,49 12,27
25/04/2024 122.001 -0,08% 11,60 11,38 11,99 11,86
24/04/2024 95.919 -3,73% 11,76 11,8628 12,47 11,87
23/04/2024 211.928 5,03% 11,76 11,64 12,35 12,33
22/04/2024 167.950 0,69% 11,64 11,37 11,839 11,74
19/04/2024 212.229 -0,77% 11,64 11,52 11,78 11,66
18/04/2024 131.184 -1,09% 11,82 11,70 11,96 11,75
17/04/2024 118.884 -0,59% 12,00 11,77 12,07 11,88
16/04/2024 171.951 -0,91% 12,97 11,69 12,15 11,95
15/04/2024 181.104 -3,37% 12,97 11,94 12,53 12,06
12/04/2024 162.379 -4,07% 12,97 12,24 13,02 12,48
11/04/2024 169.395 2,68% 12,85 12,49 13,02 13,02
10/04/2024 184.755 -3,21% 12,85 12,35 12,70 12,68
09/04/2024 235.010 2,67% 12,85 12,60 13,22 13,10
08/04/2024 168.323 -0,94% 12,85 12,72 13,06 12,71
05/04/2024 171.695 1,10% 12,66 12,55 12,97 12,83
04/04/2024 227.068 -2,68% 12,86 12,66 13,39 12,69
03/04/2024 208.650 0,15% 12,86 12,81 13,194 13,04
02/04/2024 247.671 -3,48% 13,10 12,701 13,20 13,02
01/04/2024 205.618 -0,15% 13,60 13,28 13,63 13,49
28/03/2024 132.487 0,30% 13,62 13,37 13,78 13,49
27/03/2024 484.296 4,26% 13,00 12,82 13,51 13,45
26/03/2024 258.873 -2,27% 13,29 12,84 13,43 12,90
25/03/2024 135.951 1,31% 13,03 13,0253 13,31 13,20
22/03/2024 220.280 -0,61% 13,24 12,87 13,24 13,03
21/03/2024 302.434 -2,24% 13,50 13,03 13,495 13,11
20/03/2024 281.968 1,82% 13,21 12,72 13,68 13,41
19/03/2024 330.624 -1,05% 13,17 12,84 13,27 13,17
18/03/2024 245.144 -5,27% 14,00 13,30 14,26 13,31
15/03/2024 824.052 3,61% 13,58 13,54 14,26 14,05
14/03/2024 552.152 -7,44% 14,62 13,11 14,67 13,56
13/03/2024 187.302 0,76% 14,80 14,39 14,92 14,65
12/03/2024 228.342 -1,09% 14,80 14,005 14,80 14,54
11/03/2024 347.807 -1,74% 13,67 14,28 15,05 14,70
08/03/2024 465.116 3,89% 13,67 14,60 15,23 14,96
07/03/2024 339.613 3,52% 13,67 13,86 14,58 14,40
06/03/2024 496.561 3,65% 13,67 13,51 14,59 13,91
05/03/2024 409.381 -7,88% 15,06 13,19 14,23 13,22
04/03/2024 1.084.428 4,67% 15,06 13,4301 15,24 14,35
01/03/2024 295.213 1,93% 13,30 13,14 13,85 13,71
29/02/2024 470.732 2,99% 13,30 13,225 14,18 13,45
Ajuda

Pesquisa de títulos

Fale Connosco