American SuperConductor Corporation (AMSC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	1.224.543	-10,92%	31,69	28,29	32,67	28,88
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
28/02/2024	246.734	-1,29%	13,14	13,015	13,47	13,06