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 > >>
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
25/07/2025	704.135	0,44%	43,13	42,60	44,74	43,20
24/07/2025	456.944	0,12%	41,43	41,11	43,50	43,01
23/07/2025	615.559	4,20%	42,01	38,80	43,15	42,96
22/07/2025	863.189	-2,53%	43,09	38,80	43,27	41,23
21/07/2025	665.329	-0,98%	43,06	42,05	43,27	42,30
18/07/2025	928.212	3,24%	41,11	40,80	43,41	42,72
17/07/2025	608.352	0,76%	41,03	39,57	42,075	41,38
16/07/2025	668.653	0,27%	41,40	39,57	41,64	41,07
15/07/2025	735.787	0,61%	39,00	38,60	41,40	40,96
14/07/2025	771.353	3,93%	38,95	38,60	41,3799	40,71
11/07/2025	564.847	-1,37%	40,02	38,455	40,40	39,17
10/07/2025	676.734	-0,49%	39,99	38,455	40,34	39,715
09/07/2025	690.413	2,52%	40,52	38,27	40,53	39,91
08/07/2025	778.479	-3,30%	39,76	38,30	40,55	38,93
07/07/2025	718.062	0,90%	39,4665	38,42	40,2954	40,26
04/07/2025	680.273	0,84%	39,51	39,35	41,10	39,90
03/07/2025	680.182	0,59%	36,04	35,59	41,10	39,90
02/07/2025	1.164.788	8,92%	36,04	34,87	39,6988	39,19
01/07/2025	744.308	-1,94%	36,46	34,87	37,53	35,98
30/06/2025	1.082.947	0,69%	35,87	35,67	37,53	36,69
27/06/2025	855.401	-0,60%	34,20	33,69	37,8899	36,44
26/06/2025	1.063.511	7,74%	33,82	33,055	36,78	36,68
25/06/2025	704.512	1,54%	32,75	32,24	34,15	34,045
24/06/2025	772.998	3,15%	30,00	29,14	33,77	33,53
23/06/2025	1.137.580	6,91%	29,76	29,14	32,50	32,42
20/06/2025	677.768	-1,40%	31,1492	29,15	31,1492	30,40
18/06/2025	860.823	3,18%	29,28	29,07	31,115	30,83
17/06/2025	762.319	0,88%	30,00	28,95	30,50	29,88
16/06/2025	742.940	0,92%	29,92	29,32	30,4845	29,62
13/06/2025	1.451.032	0,41%	29,52	28,12	30,64	29,35
12/06/2025	1.413.490	-1,48%	28,61	28,01	30,3799	29,23
11/06/2025	4.536.065	-13,85%	33,40	28,01	34,77	29,67
10/06/2025	869.666	4,11%	32,02	31,77	34,77	34,45
09/06/2025	682.711	5,11%	32,2413	31,77	33,345	33,09
06/06/2025	963.917	-1,19%	30,87	30,51	32,47	31,48
05/06/2025	1.074.148	3,75%	30,07	29,47	32,47	31,86
04/06/2025	819.361	2,16%	29,11	28,69	31,25	30,71
03/06/2025	748.765	4,30%	28,13	27,80	30,36	30,06
02/06/2025	817.299	1,98%	28,25	27,80	29,22	28,82
30/05/2025	597.656	0,89%	28,40	27,00	28,60	28,26
29/05/2025	610.389	0,54%	28,00	26,70	28,51	28,04
28/05/2025	844.549	1,86%	26,00	25,07	28,20	27,89
27/05/2025	1.091.010	8,31%	26,30	25,07	27,39	27,38
23/05/2025	641.231	0,36%	25,26	22,85	25,96	25,28
22/05/2025	1.671.841	4,13%	24,28	22,85	25,96	25,19
21/05/2025	857.385	-1,99%	24,89	23,77	25,28	24,19
20/05/2025	503.596	-0,32%	23,18	23,1863	25,46	24,68
19/05/2025	526.047	3,08%	23,25	23,17	24,77	24,76
16/05/2025	304.240	2,13%	23,46	22,78	24,26	24,02
15/05/2025	242.944	-0,93%	23,77	22,78	24,25	23,52
14/05/2025	426.366	0,68%	22,96	22,96	24,3089	23,74
13/05/2025	523.957	3,42%	23,00	22,63	24,3089	23,58
12/05/2025	508.677	5,56%	22,9999	22,63	23,58	22,80
09/05/2025	278.087	0,98%	21,20	20,70	22,00	21,60
08/05/2025	311.970	3,23%	21,00	20,43	21,79	21,39
07/05/2025	235.806	-0,62%	20,13	20,13	21,10	20,72
06/05/2025	301.134	1,31%	19,87	19,87	21,15	20,85
05/05/2025	282.443	-2,46%	21,00	20,5104	21,37	20,58
02/05/2025	355.516	3,99%	20,28	19,915	21,63	21,10
01/05/2025	357.014	2,22%	19,45	18,8501	20,85	20,29
30/04/2025	340.741	-1,83%	20,06	18,8501	20,4479	19,85
29/04/2025	215.873	0,55%	20,22	19,64	20,589	20,22
28/04/2025	205.410	-0,89%	20,01	19,69	20,61	20,11
25/04/2025	239.844	0,80%	18,73	18,73	20,62	20,29
24/04/2025	437.585	8,29%	19,88	18,54	20,43	20,13
23/04/2025	367.200	0,81%	17,96	17,67	20,0592	18,57