American Tower Corporation (AMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	930.749	1,54%	156,79	154,58	162,72	162,02
06/10/2023	893.911	0,54%	156,79	154,58	160,46	159,57
05/10/2023	672.974	0,65%	157,095	155,74	159,27	158,71
04/10/2023	925.202	-0,27%	161,045	155,6342	159,4469	157,68
03/10/2023	799.327	-2,23%	161,045	157,74	161,89	158,10
02/10/2023	993.744	-1,67%	163,51	160,61	164,00	161,71
29/09/2023	1.228.873	1,31%	165,66	163,76	165,99	164,45
28/09/2023	1.370.744	1,65%	162,91	158,85	163,295	162,32
27/09/2023	1.545.998	-1,98%	163,46	158,18	163,45	159,69
26/09/2023	1.392.514	-1,70%	165,10	162,65	164,87	162,91
25/09/2023	1.397.176	-0,30%	165,10	163,08	165,91	165,72
22/09/2023	1.796.278	-1,84%	168,90	165,92	169,77	166,21
21/09/2023	1.244.424	-4,56%	176,71	169,18	176,7612	169,32
20/09/2023	812.522	0,03%	178,71	177,10	179,71	177,41
19/09/2023	736.506	-1,21%	178,47	177,07	179,70	177,36
18/09/2023	720.772	-0,34%	180,15	178,72	181,64	179,53
15/09/2023	892.696	-0,52%	180,17	179,55	182,43	180,14
14/09/2023	694.349	2,33%	178,78	178,66	182,22	181,08
13/09/2023	855.465	-1,25%	179,43	176,37	178,93	176,95
12/09/2023	719.731	-0,61%	179,43	175,40	179,615	179,19
11/09/2023	656.659	-0,34%	177,05	177,55	180,8842	180,28
08/09/2023	955.871	-0,91%	177,05	178,8614	183,0248	180,89
07/09/2023	1.169.265	2,55%	177,05	177,34	183,50	182,55
06/09/2023	1.080.953	-1,34%	179,90	176,14	182,44	178,01
05/09/2023	861.324	-0,21%	180,55	179,50	182,44	180,42
04/09/2023	682.101	-0,29%	181,935	179,29	182,2609	180,79
01/09/2023	682.101	-0,29%	181,935	179,29	182,2609	180,79
31/08/2023	679.558	-0,53%	182,95	180,77	183,52	181,32
30/08/2023	1.012.310	0,43%	182,49	181,81	184,1875	182,28
29/08/2023	730.189	1,87%	178,53	177,78	181,65	181,50
28/08/2023	708.486	0,36%	177,74	176,795	178,995	178,17
25/08/2023	563.016	0,22%	177,15	175,67	178,54	177,53
24/08/2023	554.678	-0,39%	178,20	176,28	179,28	177,15
23/08/2023	909.723	1,20%	175,74	177,02	178,49	177,84
22/08/2023	844.536	0,41%	175,74	173,2101	176,37	175,73
21/08/2023	950.342	-0,81%	175,06	172,57	175,87	175,02
18/08/2023	665.250	0,08%	185,43	174,37	177,70	176,45
17/08/2023	1.217.028	-0,94%	185,43	175,94	179,655	176,31
16/08/2023	1.126.199	-4,13%	185,43	177,4001	186,05	177,99
15/08/2023	801.368	-0,80%	185,43	184,19	187,12	185,65
14/08/2023	694.337	0,02%	186,52	184,94	187,39	187,15
11/08/2023	568.076	0,09%	186,55	185,83	187,8899	187,11
10/08/2023	817.383	-0,09%	187,22	186,51	189,325	186,94
09/08/2023	718.495	1,35%	183,58	183,47	187,195	187,10
08/08/2023	1.177.010	0,59%	182,49	179,93	184,89	184,61
07/08/2023	839.508	-0,68%	185,50	182,24	184,70	183,52
04/08/2023	911.428	-0,53%	190,84	183,35	187,795	184,77
03/08/2023	1.180.596	-2,56%	190,84	183,70	190,12	185,75
02/08/2023	1.195.468	-0,32%	190,84	188,1314	191,94	190,62
01/08/2023	1.249.897	0,49%	190,84	189,66	192,345	191,24
31/07/2023	648.308	0,71%	189,38	189,01	191,685	190,31
28/07/2023	755.676	-2,21%	187,15	188,94	196,155	188,97
27/07/2023	1.458.695	1,71%	187,15	193,22	200,81	193,23
26/07/2023	1.608.867	1,71%	187,15	186,97	190,24	189,98
25/07/2023	1.180.911	-2,12%	190,985	186,66	191,485	186,79
24/07/2023	1.727.074	2,72%	186,035	184,21	191,3199	189,9222
21/07/2023	2.042.577	0,13%	182,92	181,605	186,04	184,89
20/07/2023	2.242.615	-2,36%	182,92	179,238	184,86	184,65
19/07/2023	1.783.692	1,79%	189,33	188,62	193,61	189,11
18/07/2023	1.585.725	-0,25%	193,205	182,16	188,9413	185,79
17/07/2023	2.360.005	-3,98%	193,205	184,90	193,205	186,26
14/07/2023	833.814	-1,46%	195,80	193,755	196,63	193,97
13/07/2023	811.343	0,72%	195,38	192,8195	196,945	196,84
12/07/2023	716.921	0,43%	193,72	194,59	198,24	195,43
11/07/2023	676.975	0,54%	193,72	192,665	195,02	194,60
10/07/2023	838.905	-1,02%	194,44	192,95	195,58	193,55
07/07/2023	880.452	-0,24%	195,92	191,9129	197,11	195,55
06/07/2023	719.679	-1,19%	195,92	193,77	197,42	196,01
05/07/2023	1.057.324	1,70%	195,21	194,82	199,32	198,36
04/07/2023	468.110	0,66%	193,485	192,79	196,32	195,22
03/07/2023	468.110	0,66%	193,485	192,79	196,32	195,22
30/06/2023	976.324	1,18%	194,47	191,19	195,28	195,00
29/06/2023	1.098.859	0,59%	189,31	188,6801	193,01	192,73
28/06/2023	1.162.131	2,07%	187,51	185,93	191,69	191,61
27/06/2023	763.358	-0,22%	188,98	187,18	189,42	187,72
26/06/2023	1.070.193	1,13%	185,61	184,82	188,83	188,13
23/06/2023	1.407.853	-0,22%	185,95	185,24	189,24	186,03
22/06/2023	1.213.052	-1,54%	189,72	186,30	189,60	186,43
21/06/2023	922.044	-0,37%	188,64	185,99	189,96	189,34
20/06/2023	1.010.151	-1,47%	193,21	189,95	193,17	190,05
19/06/2023	1.007.588	-0,71%	193,21	191,55	194,43	192,89
16/06/2023	1.007.588	-0,71%	193,21	191,55	194,43	192,89
15/06/2023	938.138	1,47%	191,545	189,29	194,945	194,27
14/06/2023	1.222.413	1,05%	192,39	190,285	193,76	193,02
13/06/2023	922.839	1,31%	188,475	186,9725	191,24	191,02
12/06/2023	759.469	0,67%	187,47	185,89	188,67	188,56
09/06/2023	792.814	-1,43%	190,00	184,82	189,98	187,30
08/06/2023	577.143	-0,48%	190,37	187,67	191,09	190,02
07/06/2023	848.768	0,96%	190,37	189,03	193,69	190,93
06/06/2023	600.320	0,25%	189,79	186,27	189,79	189,11
05/06/2023	629.515	-1,31%	191,81	188,37	193,71	188,64
02/06/2023	983.042	2,21%	184,21	189,065	192,0726	191,15
01/06/2023	1.148.683	1,39%	183,82	184,15	188,815	187,01
31/05/2023	1.198.613	-0,10%	183,82	181,31	188,3499	184,44
30/05/2023	1.198.613	-0,10%	183,82	181,31	188,3499	182,00
29/05/2023	1.377.904	-0,21%	183,82	180,16	183,00	182,18
26/05/2023	1.377.904	-0,21%	183,82	180,16	183,00	182,18
25/05/2023	1.411.418	-0,45%	183,82	181,65	184,65	182,56
24/05/2023	974.359	-2,53%	187,66	183,17	188,13	183,39
23/05/2023	643.359	-2,75%	193,32	187,65	193,785	188,15