American Tower Corporation (AMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	2.032.546	3,79%	189,38	187,175	195,83	193,76
27/02/2024	2.649.801	-0,55%	189,38	181,16	190,30	186,68
26/02/2024	1.500.581	-1,16%	189,33	186,725	191,375	187,72
23/02/2024	614.640	1,02%	187,96	187,55	191,24	189,93
22/02/2024	1.021.552	-0,11%	188,635	185,605	188,7525	188,01
21/02/2024	871.982	-0,10%	189,44	186,63	189,60	188,22
20/02/2024	909.464	0,68%	186,74	185,77	188,71	188,40
19/02/2024	607.117	0,00%	186,78	185,25	187,58	187,13
16/02/2024	607.117	-0,72%	186,78	185,25	187,58	187,13
15/02/2024	1.146.968	0,52%	188,05	187,77	190,725	189,46
14/02/2024	779.582	0,04%	188,05	186,84	190,0275	188,49
13/02/2024	1.515.382	-1,75%	188,05	184,05	188,67	188,42
12/02/2024	672.438	-1,37%	193,44	191,44	195,405	191,77
09/02/2024	1.046.614	0,41%	193,44	191,64	194,49	194,44
08/02/2024	785.056	0,01%	192,95	191,63	194,25	193,64
07/02/2024	1.071.555	1,02%	192,45	190,55	193,86	193,6258
06/02/2024	785.933	1,16%	189,48	189,17	192,57	191,67
05/02/2024	1.192.497	-2,09%	191,01	187,8201	191,69	189,47
02/02/2024	1.420.100	-2,46%	196,10	189,33	195,11	193,51
01/02/2024	1.120.155	1,40%	196,10	193,37	198,43	198,39
31/01/2024	1.145.607	0,05%	196,10	194,775	200,87	195,65
30/01/2024	1.054.198	-1,78%	198,25	195,36	199,00	195,56
29/01/2024	1.139.612	0,92%	197,00	195,76	199,30	199,11
26/01/2024	819.527	-1,46%	199,20	197,08	199,61	197,29
25/01/2024	1.275.893	1,75%	199,14	198,00	201,635	200,21
24/01/2024	1.668.021	-2,72%	203,01	195,96	203,24	196,76
23/01/2024	912.813	-0,86%	204,13	201,38	205,29	202,26
22/01/2024	1.021.758	0,07%	204,13	201,95	206,67	204,02
19/01/2024	950.751	-0,02%	204,19	202,78	205,14	203,87
18/01/2024	1.519.145	-0,51%	205,21	202,55	206,79	203,91
17/01/2024	1.332.651	-1,49%	208,97	202,72	210,39	204,95
16/01/2024	1.158.575	-0,66%	208,97	207,58	210,80	208,05
15/01/2024	918.245	0,86%	208,98	208,46	211,7989	209,43
12/01/2024	918.245	0,86%	208,98	208,46	211,7989	209,43
11/01/2024	1.195.486	-0,63%	208,06	206,09	208,74	207,65
10/01/2024	1.024.338	-1,36%	211,365	208,37	212,085	208,97
09/01/2024	755.838	-1,95%	213,52	210,295	214,422	211,86
08/01/2024	925.393	0,85%	213,52	212,52	216,215	216,10
05/01/2024	914.516	-0,55%	217,48	213,15	216,21	214,28
04/01/2024	886.853	0,36%	217,48	213,23	217,66	215,46
03/01/2024	691.403	-1,88%	217,48	214,615	218,98	214,69
02/01/2024	701.068	1,36%	216,54	214,49	219,10	218,81
29/12/2023	538.783	-0,59%	216,54	215,03	216,80	215,88
28/12/2023	535.720	0,20%	216,54	215,58	218,32	217,16
27/12/2023	665.609	1,02%	215,00	214,10	217,07	216,72
26/12/2023	487.824	0,49%	215,74	214,44	216,93	216,24
22/12/2023	491.199	0,43%	214,67	213,67	216,96	215,19
21/12/2023	964.715	1,50%	211,74	211,54	214,33	214,28
20/12/2023	1.401.857	0,05%	211,74	209,27	214,51	211,11
19/12/2023	848.374	0,15%	211,74	210,655	213,23	211,00
18/12/2023	749.930	-0,69%	211,90	209,91	214,04	210,69
15/12/2023	1.050.064	-0,01%	215,62	208,44	212,79	212,15
14/12/2023	1.502.704	0,54%	215,62	211,24	218,37	212,17
13/12/2023	1.020.522	2,92%	204,96	203,66	212,31	211,04
12/12/2023	833.705	-0,27%	205,59	203,58	205,98	205,05
11/12/2023	1.408.170	-0,41%	206,08	204,11	207,99	205,60
08/12/2023	1.066.339	-2,03%	209,58	204,05	210,24	206,45
07/12/2023	759.647	-0,02%	211,34	210,26	212,05	210,72
06/12/2023	913.841	0,17%	208,145	210,615	213,31	210,76
05/12/2023	731.193	0,81%	208,145	207,41	211,04	210,41
04/12/2023	1.028.992	-0,83%	208,145	207,69	209,835	208,73
01/12/2023	978.491	0,81%	208,145	206,13	210,835	210,47
30/11/2023	1.060.876	1,26%	204,495	204,28	208,90	208,78
29/11/2023	1.531.459	1,46%	204,495	203,99	208,82	206,18
28/11/2023	989.669	1,00%	200,80	200,535	203,515	203,22
27/11/2023	1.281.746	0,95%	200,32	199,265	202,84	201,22
24/11/2023	323.957	0,27%	197,60	196,41	199,31	199,33
23/11/2023	731.458	0,46%	200,32	197,83	200,58	198,45
22/11/2023	710.035	0,63%	200,32	197,83	200,58	198,79
21/11/2023	994.153	-1,05%	199,15	196,82	199,5666	197,54
20/11/2023	963.357	0,96%	197,50	195,34	199,80	199,64
17/11/2023	1.331.181	-0,69%	200,24	197,00	200,51	197,74
16/11/2023	1.829.275	1,65%	196,58	195,26	199,85	199,11
15/11/2023	2.094.474	0,87%	192,73	192,84	198,74	195,88
14/11/2023	1.465.664	5,76%	192,88	190,89	195,98	194,20
13/11/2023	798.284	-0,09%	182,15	181,18	185,26	183,62
10/11/2023	861.801	1,07%	183,09	179,315	184,5441	183,79
09/11/2023	904.085	-1,40%	184,61	180,905	185,27	181,84
08/11/2023	716.010	-0,56%	185,36	183,24	185,625	184,42
07/11/2023	694.117	-0,67%	189,95	185,18	187,63	185,45
06/11/2023	950.682	-2,03%	189,95	185,27	190,76	186,70
03/11/2023	1.529.698	3,49%	181,48	185,86	193,20	190,57
02/11/2023	1.333.181	3,24%	181,48	177,00	186,54	184,15
01/11/2023	811.358	0,11%	178,45	177,00	179,23	178,38
31/10/2023	1.399.273	3,22%	174,50	174,00	178,59	178,19
30/10/2023	1.347.209	0,38%	172,18	169,70	173,9699	172,64
27/10/2023	911.570	-1,85%	176,03	170,20	176,03	171,82
26/10/2023	2.635.661	8,11%	163,045	162,76	177,18	175,06
25/10/2023	1.180.375	-0,80%	162,66	160,49	163,24	161,93
24/10/2023	1.343.907	2,47%	160,10	160,0514	163,70	163,23
23/10/2023	1.154.757	-0,50%	158,40	157,25	161,25	159,29
20/10/2023	1.184.756	0,41%	159,98	159,755	162,215	160,09
19/10/2023	1.257.469	-2,06%	159,04	158,0056	162,54	159,43
18/10/2023	884.132	-2,47%	167,00	162,70	167,545	162,78
17/10/2023	776.260	-1,34%	166,68	165,79	169,80	166,91
16/10/2023	987.964	1,33%	166,68	164,52	170,31	169,18
13/10/2023	956.632	1,66%	166,06	165,48	168,55	166,96
12/10/2023	930.622	-0,83%	165,82	162,57	166,245	164,24
11/10/2023	1.354.567	4,45%	159,97	158,83	165,80	165,62
10/10/2023	1.341.250	-1,15%	159,80	158,29	160,75	158,56