BiG | O banco que entende os seus valores.

American SuperConductor Corporation (AMSC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	2.440.023	-5,83%	32,30	24,87	32,50	25,95
04/02/2026	1.091.750	-8,40%	30,25	26,92	30,40	27,61
03/02/2026	684.890	-0,07%	30,56	28,785	31,24	30,00
02/02/2026	969.890	0,33%	29,80	29,15	30,8999	30,02
30/01/2026	460.966	-4,87%	30,75	29,67	31,67	29,92
29/01/2026	451.092	-1,16%	31,86	30,22	31,95	31,45
28/01/2026	428.985	-1,09%	32,50	31,33	32,88	31,82
27/01/2026	389.000	1,97%	31,68	31,36	32,42	32,17
26/01/2026	443.165	-5,21%	33,28	31,3622	33,935	31,55
23/01/2026	799.088	0,54%	33,42	32,13	34,50	33,28
22/01/2026	561.753	4,06%	32,51	31,80	33,91	33,10
21/01/2026	583.396	2,09%	31,49	30,04	32,20	31,81
20/01/2026	421.775	-3,20%	30,63	30,29	31,42	31,16
16/01/2026	450.611	3,57%	31,22	30,94	32,70	32,19
15/01/2026	457.245	-0,54%	31,46	30,97	32,00	31,08
14/01/2026	458.933	-0,98%	31,07	30,10	31,3911	31,25
13/01/2026	538.824	3,58%	30,90	30,65	31,78	31,56
12/01/2026	471.131	-0,65%	30,48	29,50	31,086	30,47
09/01/2026	443.944	0,29%	30,74	29,92	31,30	30,67
08/01/2026	558.623	-0,55%	30,7777	29,95	31,05	30,58
07/01/2026	547.570	0,00%	30,82	30,16	31,38	30,75
06/01/2026	913.953	-7,41%	33,43	29,98	33,48	30,75
05/01/2026	798.254	5,16%	32,17	32,15	33,69	33,21
02/01/2026	700.605	9,73%	29,8626	29,71	31,61	31,58
31/12/2025	666.467	-0,59%	29,063	28,68	29,18	28,78
30/12/2025	805.475	-0,99%	29,49	28,78	29,49	28,78
29/12/2025	619.641	-4,38%	30,00	28,11	30,638	29,24
26/12/2025	405.491	-2,43%	31,06	30,40	31,45	30,58
24/12/2025	224.149	-1,60%	31,63	30,9045	31,9792	31,34
23/12/2025	420.145	-0,28%	31,6787	31,4901	32,17	31,77
22/12/2025	673.034	3,95%	31,1999	30,7307	32,29	31,86
19/12/2025	631.229	0,20%	30,83	30,29	32,54	30,65
18/12/2025	505.034	5,34%	30,25	30,01	31,40	30,59
17/12/2025	740.186	-6,86%	31,14	28,965	32,06	29,04
16/12/2025	382.320	-0,95%	31,35	30,99	32,5899	31,21
15/12/2025	437.000	1,38%	31,65	30,6701	31,84	31,51
12/12/2025	634.030	-3,63%	32,33	30,27	32,33	31,07
11/12/2025	549.902	-3,42%	32,89	31,405	34,00	32,24
10/12/2025	521.139	2,65%	32,51	31,67	33,59	33,37
09/12/2025	325.730	0,15%	32,01	31,75	32,705	32,51
08/12/2025	413.968	-0,03%	32,73	32,02	33,16	32,46
05/12/2025	560.206	-1,64%	32,87	31,95	33,1564	32,47
04/12/2025	560.051	3,03%	31,9689	31,70	33,50	33,01
03/12/2025	492.182	4,06%	30,95	29,91	32,15	32,04
02/12/2025	630.491	2,81%	30,51	30,30	31,64	30,79
01/12/2025	559.761	-3,64%	30,48	29,645	30,95	29,95
28/11/2025	420.583	2,20%	30,94	30,58	31,40	31,09
26/11/2025	866.821	-0,81%	31,1951	29,66	31,48	30,50
25/11/2025	769.689	-1,66%	30,92	29,51	31,15	30,75
24/11/2025	529.837	2,93%	30,98	30,53	31,83	31,27
21/11/2025	741.857	2,08%	30,06	28,70	30,98	30,38
20/11/2025	747.647	-4,59%	32,48	29,70	33,42	29,78
19/11/2025	401.332	-0,03%	31,9989	30,81	32,61	31,18
18/11/2025	685.886	-3,05%	31,40	30,69	32,57	31,17
17/11/2025	641.660	-5,37%	33,72	31,71	34,025	32,13
14/11/2025	626.094	0,83%	31,90	31,51	34,8499	33,91
13/11/2025	928.556	-4,41%	34,755	32,82	35,1812	33,63
12/11/2025	657.705	-0,40%	35,34	34,43	36,3999	35,18
11/11/2025	1.104.187	-4,31%	36,58	34,16	36,61	35,32
10/11/2025	1.635.068	-5,02%	40,00	36,70	40,745	36,91
07/11/2025	2.061.675	6,17%	36,0395	33,8101	38,86	38,86
06/11/2025	3.680.941	-38,49%	48,20	36,20	48,30	36,55
05/11/2025	550.767	5,51%	57,20	56,1394	60,65	59,42
04/11/2025	416.198	-7,14%	57,64	55,50	58,89	56,29
03/11/2025	413.309	2,38%	59,87	58,51	61,30	60,63
31/10/2025	418.998	0,56%	60,10	58,10	61,20	59,23
30/10/2025	606.582	-6,49%	62,00	58,11	62,3962	58,92
29/10/2025	961.182	8,90%	59,50	57,97	64,72	63,01
28/10/2025	519.293	0,02%	57,89	56,69	59,36	57,86
27/10/2025	692.021	-2,59%	61,7342	56,96	61,77	57,85
24/10/2025	866.605	5,40%	58,75	57,475	61,94	59,58
23/10/2025	630.423	5,26%	54,59	54,01	57,66	56,53
22/10/2025	1.282.086	-10,40%	58,97	52,75	59,49	54,78
21/10/2025	492.840	-2,90%	60,67	58,0101	61,21	59,26
20/10/2025	700.598	1,68%	61,91	59,31	63,6999	61,03
17/10/2025	787.789	-4,81%	62,99	57,80	62,99	60,02
16/10/2025	569.966	-5,37%	67,95	62,19	68,56	63,05
15/10/2025	972.308	1,69%	69,50	63,95	70,4857	66,68
14/10/2025	1.335.308	6,46%	59,65	57,011	66,55	65,54
13/10/2025	812.010	9,48%	59,70	58,44	62,22	61,57
10/10/2025	794.294	-5,93%	59,27	56,07	63,01	56,24
09/10/2025	635.793	-1,49%	60,6182	59,19	61,61	59,795
08/10/2025	666.545	7,46%	57,35	57,06	61,04	60,70
07/10/2025	1.404.021	-7,27%	61,38	55,51	62,79	56,55
06/10/2025	760.783	2,83%	62,44	58,7248	63,40	60,98
03/10/2025	1.235.271	0,08%	59,95	58,38	62,16	59,30
02/10/2025	617.622	0,14%	60,08	58,25	60,98	59,25
01/10/2025	434.457	-0,37%	58,59	57,62	60,03	59,17
30/09/2025	543.939	-2,40%	60,45	57,80	61,49	59,39
29/09/2025	907.113	3,94%	59,73	59,65	62,00	60,84
26/09/2025	442.340	1,08%	58,47	57,49	59,75	58,57
25/09/2025	735.540	-2,80%	56,49	54,13	58,98	57,955
24/09/2025	870.550	-2,85%	61,86	58,13	62,50	59,61
23/09/2025	1.005.705	-4,30%	64,9867	60,0604	65,1299	61,34
22/09/2025	981.709	4,92%	60,80	60,3095	65,1092	64,63
19/09/2025	1.137.555	-4,68%	65,45	60,65	65,70	61,55
18/09/2025	1.652.217	6,55%	62,70	60,06	65,58	64,49
17/09/2025	1.500.055	7,03%	56,16	55,38	61,11	60,49
16/09/2025	451.175	-0,28%	57,08	54,86	57,08	56,51
15/09/2025	536.548	0,55%	57,16	54,91	57,25	56,59