American Tower Corporation (AMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	906.904	1,44%	191,24	190,325	195,03	193,47
19-05-2023	556.718	-0,16%	191,53	189,60	192,88	190,73
18-05-2023	929.874	-1,92%	192,01	187,63	194,26	191,03
17-05-2023	545.406	1,95%	192,01	190,80	194,865	194,76
16-05-2023	726.168	-2,26%	194,85	190,98	196,1453	191,04
15-05-2023	1.047.031	-2,41%	200,77	194,30	202,33	195,46
12-05-2023	1.097.076	1,92%	195,85	195,79	200,39	199,44
11-05-2023	833.812	-0,34%	195,44	192,79	195,96	195,69
10-05-2023	820.038	1,47%	195,42	194,83	198,16	196,36
09-05-2023	599.982	0,16%	192,37	190,85	194,94	193,52
08-05-2023	585.895	-1,80%	195,67	192,5525	196,418	193,21
05-05-2023	515.732	1,88%	194,95	193,635	197,6425	198,05
04-05-2023	1.015.836	1,27%	191,42	191,36	196,42	194,40
03-05-2023	696.778	-2,12%	196,27	191,60	197,45	191,97
02-05-2023	1.057.132	-1,69%	200,30	195,68	203,14	196,13
01-05-2023	820.797	-2,39%	203,665	199,36	203,78	199,50
28-04-2023	905.680	-0,61%	205,525	203,35	206,61	204,39
27-04-2023	668.873	2,65%	200,83	200,34	205,96	205,64
26-04-2023	923.712	-0,69%	203,19	200,08	206,47	200,34
25-04-2023	617.590	-1,08%	203,69	201,60	205,12	201,74
24-04-2023	636.814	-0,10%	204,66	201,75	204,89	203,94
21-04-2023	974.280	-0,71%	206,125	202,83	206,55	204,14
20-04-2023	711.319	-1,22%	207,135	204,76	207,81	205,59
19-04-2023	560.853	-0,03%	207,215	206,78	210,64	208,12
18-04-2023	939.793	-0,31%	209,57	206,1937	208,86	208,18
17-04-2023	897.450	0,94%	208,04	207,08	211,93	208,83
14-04-2023	543.292	-1,86%	210,20	205,305	210,47	206,89
13-04-2023	744.961	0,53%	210,00	208,81	212,53	210,81
12-04-2023	1.051.417	0,42%	211,08	210,45	213,48	211,26
11-04-2023	902.847	1,99%	208,19	207,305	212,495	212,50
10-04-2023	831.147	0,80%	205,22	203,77	208,73	208,35
06-04-2023	583.965	0,98%	205,505	203,53	207,01	206,69
05-04-2023	872.195	0,61%	203,51	203,44	207,76	204,69
04-04-2023	1.625.304	1,17%	201,99	200,955	204,11	203,45
03-04-2023	1.146.264	-1,59%	203,93	199,12	203,99	201,10
31-03-2023	977.198	1,57%	201,98	201,02	204,48	204,34
30-03-2023	740.240	1,36%	201,70	200,02	202,705	201,18
29-03-2023	836.019	2,91%	195,45	195,36	198,57	198,49
28-03-2023	755.425	-0,15%	191,81	190,96	194,24	192,87
27-03-2023	1.174.616	-3,24%	200,74	192,76	201,34	193,15
24-03-2023	944.106	4,18%	190,77	189,37	199,68	199,62
23-03-2023	950.920	-0,26%	192,765	190,37	195,30	191,62
22-03-2023	816.482	-3,06%	196,28	191,92	197,685	192,12
21-03-2023	1.251.087	-1,46%	201,40	194,69	202,34	199,00
20-03-2023	869.093	0,30%	200,75	199,79	203,68	201,95
17-03-2023	977.795	-1,80%	205,61	200,87	207,65	201,35
16-03-2023	1.282.332	1,35%	201,77	201,41	206,09	205,05
15-03-2023	1.370.227	1,25%	197,29	197,90	203,21	202,32
14-03-2023	1.067.530	1,78%	197,39	195,35	200,00	199,83
13-03-2023	1.112.068	2,65%	190,995	189,55	200,92	196,33
10-03-2023	936.922	0,04%	191,89	190,385	194,54	191,27
09-03-2023	715.337	-2,01%	195,04	190,75	197,77	191,83
08-03-2023	731.043	1,77%	192,60	191,37	197,2309	195,77
07-03-2023	963.277	-3,12%	198,14	192,05	198,26	192,37
06-03-2023	890.609	-1,94%	203,52	198,165	204,16	198,57
03-03-2023	1.004.385	2,52%	198,48	193,335	202,57	202,50
02-03-2023	823.157	1,36%	193,20	193,335	198,17	197,53
01-03-2023	1.646.934	-1,58%	196,55	192,86	198,81	194,89
28-02-2023	1.131.432	1,50%	195,13	194,46	199,60	198,01
27-02-2023	1.186.013	-0,33%	198,16	192,96	199,86	195,08
24-02-2023	1.158.403	-3,09%	199,10	194,08	199,93	195,73
23-02-2023	1.608.302	1,35%	200,88	200,01	203,925	201,96
22-02-2023	1.758.191	-2,62%	205,00	198,61	205,11	199,28
21-02-2023	898.277	-2,67%	208,66	203,32	208,66	204,65
20-02-2023	842.299	-0,82%	211,01	208,49	211,9261	210,26
17-02-2023	842.299	-0,82%	211,01	208,49	211,9261	210,26
16-02-2023	839.904	-2,12%	214,37	210,47	214,76	212,00
15-02-2023	707.786	0,67%	214,145	213,115	216,60	216,60
14-02-2023	481.248	-0,97%	216,74	213,145	217,45	215,15
13-02-2023	593.287	0,25%	217,365	215,44	219,01	217,26
10-02-2023	845.218	0,71%	213,32	212,45	217,16	216,72
09-02-2023	464.196	-1,50%	219,25	214,65	220,46	215,19
08-02-2023	959.823	-0,46%	219,09	216,885	219,99	218,47
07-02-2023	928.505	-0,50%	219,24	215,85	220,2099	219,47
06-02-2023	897.089	-0,67%	219,07	216,52	221,53	220,57
03-02-2023	1.273.764	-2,20%	224,70	218,04	225,38	222,38
02-02-2023	1.143.558	0,11%	229,965	225,54	235,42	227,39
01-02-2023	1.011.420	3,28%	221,34	221,085	228,97	230,71
31-01-2023	593.730	2,44%	219,89	218,05	223,42	223,39
30-01-2023	766.338	-1,24%	220,13	217,86	222,46	218,06
27-01-2023	682.339	-0,11%	220,97	219,45	221,91	220,79
26-01-2023	506.613	1,08%	219,90	218,50	221,50	221,03
25-01-2023	956.736	1,62%	214,12	212,79	219,38	218,66
24-01-2023	1.101.127	-0,23%	214,85	212,64	216,56	215,17
23-01-2023	1.474.341	-2,59%	218,96	215,10	219,9899	215,67
20-01-2023	1.509.782	-0,87%	221,08	214,46	221,57	221,40
19-01-2023	888.034	-0,82%	224,00	222,965	227,11	223,35
18-01-2023	1.024.608	-2,54%	231,50	224,24	232,51	225,19
17-01-2023	1.117.012	-0,76%	233,97	230,97	235,555	231,05
16-01-2023	1.000.679	0,26%	229,84	229,70	234,835	232,81
13-01-2023	1.000.679	0,26%	229,84	229,70	234,835	232,81
12-01-2023	978.645	1,79%	229,10	225,56	232,79	232,21
11-01-2023	908.166	2,78%	224,00	224,06	228,81	228,12
10-01-2023	901.953	1,21%	220,945	219,81	222,94	221,95
09-01-2023	829.651	0,37%	221,26	219,15	223,46	219,30
06-01-2023	971.562	3,00%	213,575	210,925	219,34	218,50
05-01-2023	735.073	-3,14%	217,19	211,50	217,81	212,13
04-01-2023	772.453	2,02%	217,04	215,51	222,45	219,00
03-01-2023	923.504	1,33%	214,10	210,97	215,155	214,67
02-01-2023	576.697	-1,80%	214,23	209,1766	215,12	211,86