American Tower Corporation (AMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	576.697	-1,80%	214,23	209,1766	215,12	211,86
29/12/2022	572.764	2,68%	211,885	210,13	216,70	215,74
28/12/2022	577.881	-0,38%	211,80	210,00	214,25	210,10
27/12/2022	636.906	0,01%	210,85	208,635	211,99	210,90
23/12/2022	202.910	0,50%	209,18	209,01	212,395	211,66
22/12/2022	1.235.526	0,00%	208,98	206,40	211,10	210,60
21/12/2022	628.200	0,92%	210,01	209,49	213,39	210,60
20/12/2022	608.593	-0,44%	207,59	205,76	210,39	208,69
19/12/2022	625.828	-1,79%	212,59	207,81	213,1399	209,62
16/12/2022	1.001.590	-2,19%	215,16	208,10	215,09	213,45
15/12/2022	771.992	-0,74%	216,84	216,541	221,30	218,22
14/12/2022	911.569	-1,59%	222,95	219,7415	226,955	219,85
13/12/2022	972.234	3,48%	222,64	220,96	227,93	223,39
12/12/2022	848.468	0,95%	214,63	211,97	215,93	215,87
09/12/2022	856.637	0,75%	211,84	211,4925	216,39	213,84
08/12/2022	1.229.290	0,54%	210,35	209,27	213,78	212,25
07/12/2022	784.850	-0,66%	211,80	209,46	215,60	211,11
06/12/2022	3.238.752	-1,43%	216,51	211,78	216,50	212,52
05/12/2022	2.838.669	-1,73%	218,12	214,7442	218,44	215,61
02/12/2022	2.434.527	-0,87%	218,12	216,27	220,91	219,37
01/12/2022	3.273.327	0,02%	219,09	219,8986	225,965	221,30
30/11/2022	4.719.655	1,86%	219,09	214,67	221,32	221,25
29/11/2022	3.450.606	1,55%	219,09	213,32	217,20	217,22
28/11/2022	2.268.546	-2,85%	219,09	213,065	220,34	213,80
25/11/2022	1.099.269	0,80%	219,96	218,38	221,24	220,00
24/11/2022	1.994.887	0,06%	220,46	216,26	220,40	218,25
23/11/2022	1.994.887	0,06%	220,46	216,26	220,40	218,25
22/11/2022	3.001.008	-0,81%	220,46	215,47	220,66	218,13
21/11/2022	3.348.949	1,84%	217,925	215,811	220,21	219,91
18/11/2022	4.638.581	-0,19%	217,925	214,63	220,21	215,93
17/11/2022	4.982.129	-1,28%	217,925	214,385	219,58	216,34
16/11/2022	4.709.560	-0,20%	221,75	218,125	223,06	219,15
15/11/2022	3.583.404	2,00%	221,75	215,07	219,82	219,68
14/11/2022	801.979	-3,53%	221,75	215,28	221,9425	215,38
11/11/2022	889.796	1,07%	221,75	221,275	225,44	223,26
10/11/2022	1.291.842	9,88%	205,00	211,525	221,545	220,90
09/11/2022	648.210	-1,01%	205,00	200,43	206,73	200,98
08/11/2022	1.035.673	0,50%	202,47	201,10	205,488	203,02
07/11/2022	865.724	-0,94%	206,12	201,70	205,92	202,00
04/11/2022	801.496	1,37%	206,12	199,14	204,16	204,078
03/11/2022	815.252	-1,88%	206,12	201,08	204,56	201,33
02/11/2022	1.250.427	-1,29%	206,12	202,45	212,01	205,19
01/11/2022	940.619	0,33%	201,24	206,63	213,315	207,88
31/10/2022	1.193.102	1,21%	201,24	200,70	209,83	207,19
28/10/2022	1.199.213	3,07%	198,00	197,30	208,37	204,77
27/10/2022	1.920.774	0,89%	198,82	196,1803	203,95	198,68
26/10/2022	1.321.150	0,71%	185,44	194,2901	199,295	196,92
25/10/2022	1.265.332	5,46%	185,44	186,22	196,05	195,53
24/10/2022	899.774	-1,15%	188,01	184,185	191,25	185,40
21/10/2022	828.008	-0,26%	188,01	183,1273	188,64	187,51
20/10/2022	1.215.361	-1,53%	189,30	185,38	191,155	188,065
19/10/2022	775.299	-3,16%	189,30	190,51	196,165	190,99
18/10/2022	1.494.162	2,50%	189,30	194,475	197,925	197,30
17/10/2022	1.642.262	3,61%	189,30	188,961	195,88	192,49
14/10/2022	1.120.035	-2,29%	191,53	185,0633	192,67	185,50
13/10/2022	1.751.486	3,30%	188,59	178,17	191,42	189,85
12/10/2022	1.247.963	-2,90%	188,59	182,30	188,92	183,79
11/10/2022	1.178.697	-0,16%	188,3357	185,3027	191,98	189,27
10/10/2022	990.104	-2,60%	195,50	189,00	198,05	189,58
07/10/2022	1.521.747	-3,46%	200,39	193,41	201,03	194,63
06/10/2022	1.245.095	-5,17%	214,14	202,78	214,16	203,06
05/10/2022	654.251	-2,70%	216,50	211,38	219,53	214,14
04/10/2022	834.625	1,34%	217,17	217,17	224,34	220,08
03/10/2022	1.020.827	1,15%	222,00	212,35	222,00	217,17
30/09/2022	809.552	0,46%	219,37	212,03	217,32	214,701
29/09/2022	987.826	-3,31%	219,37	211,415	219,99	213,74
28/09/2022	888.300	0,21%	222,15	219,81	223,85	221,06
27/09/2022	805.480	-0,35%	224,46	219,47	226,48	220,60
26/09/2022	932.738	-3,25%	230,99	218,15	228,815	221,37
23/09/2022	878.114	-1,71%	230,99	225,63	231,88	228,81
22/09/2022	617.662	-0,59%	240,05	232,21	236,46	232,78
21/09/2022	786.982	-1,58%	240,05	234,045	242,44	234,15
20/09/2022	945.457	-3,88%	246,44	237,325	245,47	237,90
19/09/2022	543.955	0,66%	244,21	241,585	247,78	247,50
16/09/2022	843.366	0,34%	244,21	243,97	247,60	245,889
15/09/2022	607.965	-2,68%	251,08	244,615	251,985	245,06
14/09/2022	1.175.892	-1,10%	251,89	249,815	254,965	251,82
13/09/2022	587.669	-3,95%	260,54	254,005	262,19	254,63
12/09/2022	391.353	1,34%	262,44	261,96	265,56	265,09
09/09/2022	415.775	-0,03%	259,58	259,67	263,2118	261,59
08/09/2022	719.660	0,84%	259,58	257,26	262,00	261,67
07/09/2022	445.766	2,09%	254,82	253,65	259,99	259,50
06/09/2022	528.886	1,33%	252,31	251,0301	256,19	254,18
05/09/2022	621.975	-2,64%	260,98	250,49	260,73	250,85
02/09/2022	621.975	-2,64%	260,98	250,49	260,73	250,85
01/09/2022	842.557	1,41%	252,69	251,62	257,75	257,64
31/08/2022	681.189	0,26%	254,58	252,975	256,13	254,05
30/08/2022	507.064	-2,43%	260,07	252,6983	260,68	253,40
29/08/2022	689.514	-0,56%	268,07	258,19	262,40	259,72
26/08/2022	526.342	-2,63%	268,07	261,07	268,31	261,19
25/08/2022	587.739	1,42%	265,78	262,3725	268,45	268,24
24/08/2022	395.281	-0,26%	265,92	264,10	266,71	264,53
23/08/2022	377.985	-1,68%	268,39	263,37	268,81	265,23
22/08/2022	400.511	-1,70%	277,47	268,925	274,15	269,75
19/08/2022	578.070	-0,39%	277,47	273,39	277,59	274,41
18/08/2022	511.064	-0,71%	277,47	272,92	279,199	275,49
17/08/2022	497.766	-0,36%	276,09	275,44	278,98	277,46
16/08/2022	451.550	-1,04%	278,92	275,89	280,08	278,59
15/08/2022	621.421	1,37%	275,32	278,395	282,46	281,52
12/08/2022	474.384	1,38%	275,32	274,65	277,905	277,72