BiG | O banco que entende os seus valores.

American Tower Corporation (AMT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	1.835.321	-1,44%	196,90	188,55	196,90	192,50
12/09/2025	1.471.677	-0,77%	196,00	194,46	196,54	195,08
11/09/2025	1.078.810	1,39%	194,50	193,07	197,085	196,55
10/09/2025	1.317.596	-0,48%	194,60	193,36	195,735	193,76
09/09/2025	1.975.753	0,50%	193,0001	192,00	194,78	194,60
08/09/2025	2.798.473	-2,34%	192,21	189,01	195,47	193,64
05/09/2025	2.339.001	1,66%	196,218	196,218	199,38	198,32
04/09/2025	1.780.884	-0,60%	196,96	193,05	198,19	195,09
03/09/2025	1.836.511	-2,11%	201,54	195,205	202,80	196,26
02/09/2025	1.169.151	-1,65%	202,98	198,75	205,215	200,49
29/08/2025	1.056.133	0,64%	202,76	201,6819	203,86	203,85
28/08/2025	1.695.500	-0,36%	203,27	201,72	206,00	202,56
27/08/2025	1.854.505	-2,02%	207,24	203,21	208,02	203,27
26/08/2025	1.728.890	-1,75%	210,00	204,55	210,05	207,45
25/08/2025	672.586	-0,38%	211,00	209,91	211,915	211,12
22/08/2025	1.213.733	1,00%	210,99	210,171	214,79	211,88
21/08/2025	798.368	0,11%	209,10	208,424	211,00	209,73
20/08/2025	1.059.639	1,34%	207,04	207,04	211,14	209,50
19/08/2025	698.720	1,73%	203,13	203,13	206,83	206,65
18/08/2025	1.512.081	-1,45%	206,9819	202,66	207,35	203,13
15/08/2025	1.524.540	1,31%	203,40	203,19	208,20	206,12
14/08/2025	1.337.164	-0,34%	204,21	200,79	204,57	203,46
13/08/2025	1.171.574	-0,23%	206,30	202,95	206,30	204,15
12/08/2025	906.077	-0,71%	205,97	203,22	206,98	204,62
11/08/2025	1.131.850	-0,21%	206,60	204,85	207,88	206,08
08/08/2025	818.106	-1,67%	211,07	205,8066	216,22	206,51
07/08/2025	861.763	0,53%	208,99	208,00	211,07	210,01
06/08/2025	895.323	-0,55%	210,05	208,48	211,5785	208,90
05/08/2025	935.766	-1,38%	212,98	207,78	212,98	210,05
04/08/2025	1.089.254	0,40%	211,50	211,00	214,145	212,98
01/08/2025	1.865.930	1,78%	211,00	211,00	217,30	212,10
31/07/2025	1.273.377	-0,13%	207,00	206,00	209,60	208,39
30/07/2025	1.996.694	-2,85%	219,00	207,66	219,00	208,74
29/07/2025	2.118.501	-4,24%	228,84	211,8467	229,07	214,71
28/07/2025	1.151.170	-2,46%	229,17	223,345	229,17	224,21
25/07/2025	537.592	-0,59%	230,75	228,25	234,33	229,87
24/07/2025	1.174.964	0,46%	231,59	228,54	234,195	231,24
23/07/2025	848.942	-0,93%	228,84	227,96	232,55	230,18
22/07/2025	1.039.909	2,58%	225,43	225,36	232,53	232,35
21/07/2025	752.547	0,77%	224,77	224,77	227,75	226,50
18/07/2025	577.579	0,78%	222,42	221,83	225,77	224,77
17/07/2025	738.960	-0,14%	219,70	219,10	224,2831	223,04
16/07/2025	1.047.925	2,03%	221,145	217,65	223,42	223,36
15/07/2025	945.928	-1,29%	221,00	217,98	222,30	218,92
14/07/2025	570.573	1,16%	218,12	218,12	222,30	221,78
11/07/2025	641.880	0,90%	220,17	217,5086	223,68	219,24
10/07/2025	709.741	-0,37%	220,51	217,37	223,68	221,01
09/07/2025	893.558	0,51%	217,95	215,4255	222,00	221,83
08/07/2025	897.403	0,31%	221,75	217,63	222,98	220,70
07/07/2025	760.978	-0,78%	221,99	218,106	222,435	220,02
04/07/2025	661.336	-0,22%	222,15	217,90	223,156	221,75
03/07/2025	661.334	-0,11%	224,28	217,905	224,96	221,75
02/07/2025	995.706	-0,74%	220,945	220,705	225,26	222,83
01/07/2025	1.351.920	1,56%	217,235	215,33	225,26	224,47
30/06/2025	861.177	1,49%	217,49	215,30	221,13	221,02
27/06/2025	619.431	0,24%	220,74	215,82	221,58	217,78
26/06/2025	1.060.461	-1,23%	222,07	215,82	222,825	217,52
25/06/2025	767.099	-1,65%	223,79	219,0037	225,02	220,22
24/06/2025	1.049.987	1,03%	217,545	217,545	225,02	223,91
23/06/2025	1.178.936	1,91%	218,035	216,60	222,61	221,63
20/06/2025	912.599	0,93%	212,57	212,57	218,85	217,48
19/06/2025	1.001.667	-0,53%	215,17	213,59	216,6575	215,48
18/06/2025	902.580	0,16%	214,69	212,78	216,66	215,50
17/06/2025	778.162	0,07%	213,82	212,78	217,32	215,14
16/06/2025	1.373.200	0,08%	214,00	213,00	217,32	214,98
13/06/2025	932.234	-0,56%	214,79	212,61	217,75	214,80
12/06/2025	870.817	1,56%	214,18	212,94	217,75	216,00
11/06/2025	816.823	-0,12%	213,73	212,73	215,71	214,36
10/06/2025	807.727	0,84%	212,16	210,38	215,40	214,61
09/06/2025	846.226	0,14%	212,50	210,38	213,93	212,83
06/06/2025	1.521.121	-1,70%	214,57	212,09	217,19	212,54
05/06/2025	1.414.426	0,87%	213,19	212,19	217,19	216,22
04/06/2025	736.850	0,46%	213,56	211,77	216,47	214,36
03/06/2025	947.492	-0,34%	213,00	210,90	214,47	213,39
02/06/2025	1.131.851	-0,25%	214,65	210,90	215,96	214,11
30/05/2025	931.964	0,49%	211,73	210,65	215,37	214,65
29/05/2025	800.406	0,59%	212,76	210,65	222,66	213,71
28/05/2025	949.095	-0,58%	211,29	210,765	214,945	212,46
27/05/2025	925.953	0,87%	212,57	211,02	214,945	213,70
23/05/2025	776.134	0,76%	215,38	209,07	214,495	211,86
22/05/2025	1.045.233	-1,62%	215,465	209,07	216,555	210,27
21/05/2025	1.079.042	-0,78%	213,21	213,42	216,555	213,73
20/05/2025	917.779	0,13%	213,67	211,95	216,64	215,40
19/05/2025	822.821	0,82%	213,31	211,95	216,64	215,13
16/05/2025	1.016.563	0,80%	206,535	205,00	213,46	213,38
15/05/2025	1.624.031	3,51%	203,02	201,01	211,74	211,68
14/05/2025	2.281.389	0,27%	208,05	201,01	208,50	204,50
13/05/2025	2.363.012	-1,91%	214,87	201,72	216,98	203,96
12/05/2025	2.407.136	-5,48%	216,52	206,92	218,3722	207,92
09/05/2025	1.411.724	0,96%	218,77	216,58	220,58	219,97
08/05/2025	1.315.373	-0,73%	223,505	217,55	224,96	217,88
07/05/2025	1.762.139	-1,93%	224,31	218,471	225,62	219,49
06/05/2025	769.529	-0,03%	225,29	222,36	226,02	223,81
05/05/2025	836.547	0,12%	223,70	222,5844	226,02	223,87
02/05/2025	1.388.420	-0,19%	224,71	221,19	225,84	223,60
01/05/2025	1.129.764	-0,61%	220,59	220,59	227,7288	224,03
30/04/2025	1.464.140	1,76%	211,535	210,5547	226,09	225,41
29/04/2025	1.803.612	4,75%	210,66	209,37	221,7799	221,33
28/04/2025	1.720.415	0,23%	211,90	209,37	213,2299	211,30
25/04/2025	1.147.574	-0,04%	214,50	208,45	215,2839	210,82