Saltar para o conteúdo principal Login

American Tower Corporation (AMT)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025 1.343.754 -0,80% 219,885 209,37 219,735 210,91
23/04/2025 3.066.151 -3,79% 220,285 209,42 222,7011 212,60
22/04/2025 1.432.388 1,37% 220,745 215,13 223,55 220,97
21/04/2025 1.261.543 -2,10% 221,60 215,13 223,55 217,99
17/04/2025 1.363.596 2,14% 219,195 216,51 224,36 222,66
16/04/2025 1.750.321 -0,01% 218,39 216,02 220,82 218,00
15/04/2025 2.231.447 0,10% 218,39 216,02 220,82 218,01
14/04/2025 1.084.351 2,14% 206,52 211,1593 218,83 217,79
10/04/2025 1.613.851 0,41% 207,45 203,495 213,22 213,22
09/04/2025 3.024.126 1,31% 202,58 198,0616 211,75 207,48
08/04/2025 2.461.891 -4,25% 217,025 202,10 216,69 204,66
07/04/2025 2.731.311 -3,08% 217,025 211,7201 221,30 213,39
04/04/2025 5.877.357 -3,52% 221,12 220,03 233,80 220,17
03/04/2025 3.439.081 4,67% 221,12 222,45 230,63 228,19
02/04/2025 1.336.297 -0,70% 219,285 216,29 220,48 217,90
01/04/2025 1.102.236 0,85% 220,385 217,60 220,70 219,44
31/03/2025 1.359.292 0,95% 216,56 215,73 219,37 217,60
28/03/2025 1.111.619 0,71% 215,27 213,36 215,79 215,56
27/03/2025 1.220.284 1,91% 210,365 209,66 215,05 214,04
26/03/2025 955.746 0,25% 209,45 207,65 211,55 210,02
25/03/2025 1.370.871 -1,55% 211,95 208,60 212,58 209,50
24/03/2025 1.411.923 -1,59% 213,86 212,43 217,01 212,80
21/03/2025 1.956.888 0,92% 214,00 212,67 219,59 216,23
20/03/2025 891.008 0,24% 214,00 212,75 215,13 214,27
19/03/2025 1.087.534 -0,52% 214,395 211,64 215,545 213,76
18/03/2025 2.607.525 0,98% 213,18 211,365 216,28 214,87
17/03/2025 1.598.141 0,83% 212,23 211,35 216,29 212,69
14/03/2025 1.903.225 1,52% 208,00 205,98 211,17 210,93
13/03/2025 1.248.434 0,52% 206,215 205,01 208,995 207,77
12/03/2025 1.386.505 -1,47% 213,60 205,19 208,83 206,69
11/03/2025 1.409.217 -1,54% 213,60 209,22 214,59 209,78
10/03/2025 1.682.204 0,25% 213,00 212,455 217,28 213,07
07/03/2025 1.999.287 2,59% 207,08 206,89 212,99 212,29
06/03/2025 1.166.342 -0,84% 208,14 204,321 209,02 206,93
05/03/2025 919.282 0,76% 211,24 204,025 209,57 208,69
04/03/2025 2.093.082 -1,19% 211,24 206,935 215,12 207,12
03/03/2025 1.078.011 1,94% 205,00 204,985 210,29 209,61
28/02/2025 1.259.991 0,81% 200,00 202,605 206,30 205,62
27/02/2025 1.267.296 1,61% 200,00 199,325 204,17 203,97
26/02/2025 1.294.458 -1,48% 204,345 199,59 204,74 200,73
25/02/2025 2.748.849 6,12% 197,91 195,02 206,00 203,75
24/02/2025 973.662 0,21% 192,31 191,71 193,63 192,00
21/02/2025 1.472.278 -0,43% 192,12 190,55 193,00 191,59
20/02/2025 1.704.171 2,03% 188,31 187,03 192,97 192,38
19/02/2025 1.237.407 -0,52% 189,19 188,35 190,84 188,56
18/02/2025 1.111.649 0,09% 190,65 188,18 190,65 189,55
17/02/2025 478.798 0,00% 190,65 189,16 193,53 189,38

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco