BiG | O banco que entende os seus valores.

American SuperConductor Corporation (AMSC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/04/2025	299.077	5,14%	18,00	17,16	18,78	18,42
21/04/2025	340.150	-4,83%	18,00	17,16	18,04	17,52
17/04/2025	257.953	1,27%	17,64	17,579	18,66	18,41
16/04/2025	274.549	-0,38%	18,20	17,54	18,60	18,18
15/04/2025	257.976	0,39%	18,20	17,97	18,60	18,25
14/04/2025	313.642	1,00%	18,59	17,69	18,69	18,18
11/04/2025	351.718	3,09%	17,53	17,07	18,2171	18,00
10/04/2025	476.050	-7,18%	18,00	16,905	18,045	17,46
09/04/2025	617.322	17,63%	15,80	15,75	19,2254	18,81
08/04/2025	445.320	-4,21%	17,82	15,52	17,90	16,00
07/04/2025	668.621	5,13%	14,04	14,04	17,5484	16,61
04/04/2025	746.194	-5,22%	15,64	13,98	15,94	15,80
03/04/2025	551.329	-12,04%	17,02	16,4706	17,50	16,67
02/04/2025	285.038	2,94%	17,78	17,70	19,34	18,94
01/04/2025	388.928	1,43%	18,10	17,73	18,57	18,40
31/03/2025	486.667	-3,41%	17,97	17,32	18,37	18,14
28/03/2025	380.522	-3,20%	19,22	18,70	19,57	18,78
27/03/2025	323.306	-4,91%	20,05	19,34	20,18	19,40
26/03/2025	450.251	-5,12%	21,31	20,09	21,5799	20,38
25/03/2025	383.094	-0,51%	21,40	21,00	21,74	21,48
24/03/2025	668.749	8,82%	20,65	20,65	21,90	21,59
21/03/2025	372.945	-1,15%	19,53	19,10	20,00	19,84
20/03/2025	499.400	0,10%	19,53	19,53	20,3696	20,07
19/03/2025	441.203	5,31%	19,21	19,05	20,2213	20,05
18/03/2025	293.647	-4,42%	19,71	18,8608	19,71	19,04
17/03/2025	552.982	-0,45%	19,90	19,53	20,33	19,91
14/03/2025	462.299	7,30%	19,30	18,902	20,05	20,00
13/03/2025	570.207	-2,97%	19,04	18,24	19,25	18,64
12/03/2025	611.843	3,45%	17,54	18,80	19,76	19,21
11/03/2025	600.414	6,04%	17,54	17,32	19,0299	18,57
10/03/2025	901.504	-8,88%	18,33	17,08	18,435	17,54
07/03/2025	1.072.394	0,42%	19,25	18,08	19,50	19,25
06/03/2025	659.325	-4,10%	19,25	18,7604	20,33	19,17
05/03/2025	512.898	3,09%	19,66	19,12	20,10	19,99
04/03/2025	1.006.143	-3,10%	19,12	18,27	20,12	19,39
03/03/2025	945.202	-11,85%	23,00	19,96	23,00	20,01
28/02/2025	599.263	2,67%	24,39	21,60	23,13	22,71
27/02/2025	757.854	-6,82%	24,39	22,00	24,39	22,12
26/02/2025	986.598	6,35%	23,50	23,02	24,0131	23,74
25/02/2025	1.423.773	-6,59%	23,50	21,46	23,50	22,38
24/02/2025	575.164	-4,67%	29,29	23,79	24,90	23,96
21/02/2025	1.133.560	-10,86%	29,29	25,412	29,29	25,70
20/02/2025	827.193	-8,33%	31,33	27,77	31,33	28,83
19/02/2025	471.971	-2,96%	31,46	31,15	33,18	31,45
18/02/2025	682.994	4,01%	31,79	31,21	32,8415	32,41
17/02/2025	354.833	0,00%	31,79	29,72	32,35	31,16
14/02/2025	593.497	-1,67%	31,04	29,66	32,19	31,05
13/02/2025	578.906	4,61%	31,04	30,22	31,94	31,69
12/02/2025	619.295	-4,32%	30,80	30,2228	31,25	30,35
11/02/2025	1.179.015	-2,67%	33,22	31,26	33,265	31,72
10/02/2025	1.044.305	-0,79%	31,47	32,11	34,49	32,59
07/02/2025	2.337.790	-4,06%	31,47	31,36	35,07	32,85
06/02/2025	4.590.343	34,37%	28,00	26,8601	35,4399	34,24
05/02/2025	973.575	0,79%	25,48	25,01	26,10	25,52
04/02/2025	770.910	-3,80%	24,91	25,03	26,64	25,32
03/02/2025	438.920	0,19%	27,42	24,71	26,70	26,32
31/01/2025	852.290	-3,81%	26,61	26,04	28,3499	26,27
30/01/2025	545.652	4,64%	26,61	26,495	27,745	27,31
29/01/2025	416.757	-0,34%	26,30	25,409	26,5754	26,10
28/01/2025	650.009	0,62%	26,16	25,05	26,50	26,19
27/01/2025	1.140.878	-10,37%	26,74	24,91	26,85	26,03
24/01/2025	465.469	-2,19%	28,44	28,80	30,1669	29,04
23/01/2025	468.840	2,94%	28,44	28,0001	29,7875	29,72
22/01/2025	728.203	0,45%	29,02	28,16	29,96	28,87
21/01/2025	1.018.128	3,34%	28,39	26,50	29,33	28,74
20/01/2025	234.744	0,00%	28,25	27,79	28,76	27,81
17/01/2025	494.164	0,00%	28,09	27,79	28,78	27,81
16/01/2025	310.528	-0,86%	28,09	27,65	28,47	27,81
15/01/2025	514.769	6,93%	28,02	27,41	28,368	28,05
14/01/2025	1.107.245	1,19%	26,00	25,61	27,16	26,39
13/01/2025	597.475	-3,69%	26,78	25,03	26,36	26,08
10/01/2025	511.325	-0,31%	27,84	25,80	27,13	27,08
09/01/2025	622.598	-5,43%	27,84	26,45	28,5499	27,165
08/01/2025	621.781	-4,85%	27,84	26,45	28,5499	27,165
07/01/2025	707.501	-2,03%	29,57	27,4794	29,84	28,55
06/01/2025	856.168	1,60%	25,91	28,84	30,2924	29,14
03/01/2025	1.017.616	10,76%	25,91	25,91	28,83	28,68
02/01/2025	722.836	3,74%	25,63	24,93	26,5956	25,55
31/12/2024	0	-2,26%	25,63	24,20	25,75	24,63
30/12/2024	939.668	0,56%	24,44	23,17	25,42	24,63
27/12/2024	698.408	-5,36%	26,25	24,25	26,255	25,06
26/12/2024	662.166	5,84%	25,13	24,27	26,56	26,48
24/12/2024	0	-1,23%	25,13	24,44	25,265	25,02
23/12/2024	601.670	0,64%	25,27	25,0101	25,87	25,31
20/12/2024	642.906	4,35%	25,49	23,87	25,65	25,15
19/12/2024	806.514	-3,25%	26,42	23,87	25,82	24,14
18/12/2024	0	-3,76%	26,42	24,44	27,71	24,95
17/12/2024	995.994	0,56%	25,25	24,55	26,00	25,925
16/12/2024	1.111.029	-0,19%	25,91	25,50	26,74	25,78
13/12/2024	654.680	-2,05%	28,54	25,54	26,99	25,83
12/12/2024	1.166.663	-7,64%	28,54	25,9091	28,54	26,37
11/12/2024	1.295.901	6,55%	27,55	26,80	29,35	28,81
10/12/2024	1.117.717	-5,88%	31,20	27,02	29,01	27,04
09/12/2024	1.361.392	-7,92%	31,20	28,40	31,20	28,73
06/12/2024	1.914.560	-10,58%	35,30	30,13	35,845	31,20
05/12/2024	1.337.596	-0,97%	36,05	34,55	37,90	34,89
04/12/2024	872.538	7,28%	33,30	33,30	35,50	35,23
03/12/2024	746.498	-4,78%	33,55	32,17	34,59	32,84
02/12/2024	929.204	1,26%	34,58	33,90	36,39	34,49
29/11/2024	372.528	5,78%	32,51	31,73	35,783	34,06