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 > >>
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
12/09/2025	940.637	2,83%	54,9733	54,0945	57,30	56,32
11/09/2025	749.466	6,38%	52,20	51,90	54,94	54,72
10/09/2025	710.673	3,21%	50,89	50,89	53,48	51,45
09/09/2025	476.946	-0,43%	51,0837	47,64	51,0837	49,85
08/09/2025	813.923	2,46%	49,55	48,8522	51,4664	50,08
05/09/2025	480.959	0,72%	49,50	47,31	50,10	48,88
04/09/2025	869.456	-0,21%	49,03	47,36	49,45	48,53
03/09/2025	535.552	-0,27%	49,26	48,49	50,2699	48,63
02/09/2025	601.182	-2,29%	47,56	46,46	49,42	48,76
29/08/2025	871.157	-7,32%	54,12	49,7446	54,42	49,90
28/08/2025	483.437	3,35%	52,84	52,46	54,62	53,84
27/08/2025	634.749	-0,30%	52,15	51,10	53,106	52,105
26/08/2025	616.638	5,59%	50,10	49,3912	52,50	52,26
25/08/2025	301.499	-2,21%	50,05	49,55	50,805	49,58
22/08/2025	506.555	4,38%	49,00	47,809	51,1987	50,68
21/08/2025	736.983	1,00%	47,59	47,59	49,40	48,59
20/08/2025	802.806	-1,49%	48,45	46,46	48,95	48,11
19/08/2025	915.499	-8,72%	53,86	48,56	53,86	48,82
18/08/2025	545.561	0,75%	53,31	52,16	54,57	53,46
15/08/2025	754.509	1,73%	52,46	50,03	53,09	53,06
14/08/2025	741.240	-3,57%	53,22	51,74	55,4452	52,16
13/08/2025	982.502	-3,21%	57,12	53,00	57,54	54,09
12/08/2025	804.762	7,08%	53,06	52,60	56,225	55,885
11/08/2025	640.209	2,30%	51,441	50,70	53,7199	52,15
08/08/2025	897.358	-6,10%	54,89	50,46	54,89	50,99
07/08/2025	734.908	-1,04%	55,25	52,20	55,9899	54,30
06/08/2025	492.857	-1,35%	55,70	54,24	56,44	54,87
05/08/2025	967.291	0,18%	56,00	54,6187	58,40	55,62
04/08/2025	1.015.131	3,27%	55,09	53,71	56,605	55,52
01/08/2025	1.582.759	-5,52%	54,45	50,71	55,36	53,75
31/07/2025	3.939.904	29,38%	48,20	47,725	57,855	56,85
30/07/2025	743.069	0,99%	43,31	43,25	44,8499	43,94
29/07/2025	580.679	-0,64%	44,17	42,55	44,565	43,48
28/07/2025	593.130	1,30%	44,00	42,55	44,22	43,76