American Well Corporation Class A (AMWL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
21-02-2024	535.067	-8,73%	1,22	1,15	1,24	1,15
20-02-2024	404.065	-1,56%	1,30	1,245	1,28	1,26
19-02-2024	997.800	-2,29%	1,31	1,25	1,355	1,28
16-02-2024	997.800	-2,29%	1,31	1,25	1,355	1,28
15-02-2024	2.045.190	18,02%	1,10	1,07	1,45	1,31
14-02-2024	310.814	4,72%	1,10	1,07	1,1181	1,11
13-02-2024	570.166	-8,62%	1,15	1,06	1,15	1,06
12-02-2024	354.997	5,46%	1,12	1,11	1,19	1,16
09-02-2024	329.735	1,85%	1,07	1,05	1,11	1,10
08-02-2024	394.132	1,89%	1,05	1,04	1,085	1,08
07-02-2024	458.809	-0,94%	1,09	1,04	1,09	1,06
06-02-2024	921.219	3,88%	1,03	1,025	1,085	1,07
05-02-2024	519.609	-0,95%	1,05	1,0101	1,085	1,04
02-02-2024	379.668	-2,29%	1,05	1,05	1,085	1,065
01-02-2024	344.106	3,81%	1,08	1,07	1,13	1,09
31-01-2024	596.085	-4,55%	1,085	1,05	1,13	1,05
30-01-2024	553.895	-6,96%	1,11	1,08	1,17	1,07
29-01-2024	425.623	2,68%	1,11	1,07	1,165	1,15
26-01-2024	236.518	-2,61%	1,17	1,10	1,185	1,12
25-01-2024	284.102	3,60%	1,13	1,095	1,165	1,15
24-01-2024	462.532	-7,50%	1,205	1,115	1,235	1,11
23-01-2024	319.352	3,45%	1,17	1,13	1,19	1,20
22-01-2024	441.899	6,42%	1,12	1,09	1,1813	1,16
19-01-2024	500.731	1,87%	1,09	1,03	1,10	1,09
18-01-2024	449.762	0,94%	1,22	1,02	1,07	1,07
17-01-2024	373.359	-3,64%	1,22	1,04	1,085	1,06
16-01-2024	661.269	0,00%	1,22	1,05	1,10	1,10
15-01-2024	378.768	-4,35%	1,22	1,10	1,19	1,10
12-01-2024	378.768	-4,35%	1,22	1,10	1,19	1,10
11-01-2024	971.361	-6,50%	1,22	1,12	1,2265	1,15
10-01-2024	218.148	-1,60%	1,22	1,19	1,28	1,23
09-01-2024	246.918	0,00%	1,22	1,225	1,31	1,25
08-01-2024	288.338	5,04%	1,20	1,185	1,29	1,25
05-01-2024	883.318	-6,30%	1,21	1,18	1,25	1,19
04-01-2024	424.091	-4,51%	1,32	1,26	1,33	1,27
03-01-2024	499.888	-8,28%	1,47	1,335	1,42	1,33
02-01-2024	514.241	-2,69%	1,53	1,431	1,56	1,45
29-12-2023	746.273	-5,10%	1,53	1,475	1,58	1,49
28-12-2023	635.186	8,28%	1,43	1,43	1,565	1,57
27-12-2023	1.553.677	-4,61%	1,52	1,4423	1,54	1,45
26-12-2023	1.489.640	2,01%	1,49	1,46	1,56	1,52
22-12-2023	1.294.059	0,00%	1,47	1,46	1,545	1,49
21-12-2023	1.415.042	5,67%	1,43	1,42	1,51	1,49
20-12-2023	1.808.785	-2,08%	1,46	1,40	1,55	1,41
19-12-2023	1.858.596	10,69%	1,31	1,30	1,47	1,45
18-12-2023	1.629.273	-3,68%	1,33	1,28	1,36	1,31
15-12-2023	1.506.107	-1,45%	1,37	1,35	1,46	1,36
14-12-2023	1.901.480	11,60%	1,29	1,29	1,44	1,395
13-12-2023	1.559.817	5,93%	1,17	1,12	1,2799	1,25
12-12-2023	1.323.590	1,72%	1,13	1,105	1,21	1,18
11-12-2023	528.727	-2,52%	1,18	1,12	1,19	1,16
08-12-2023	652.383	-2,46%	1,24	1,16	1,23	1,19
07-12-2023	574.063	-3,18%	1,24	1,175	1,255	1,22
06-12-2023	596.692	4,13%	1,31	1,205	1,295	1,26
05-12-2023	514.130	-9,02%	1,31	1,20	1,3101	1,21
04-12-2023	777.600	2,31%	1,27	1,295	1,36	1,33
01-12-2023	542.393	2,36%	1,27	1,21	1,31	1,30
30-11-2023	1.059.170	-2,31%	1,27	1,26	1,35	1,27
29-11-2023	399.217	1,56%	1,27	1,26	1,39	1,30
28-11-2023	348.573	4,07%	1,16	1,19	1,29	1,28
27-11-2023	555.954	2,50%	1,16	1,16	1,27	1,23
24-11-2023	209.910	1,70%	1,185	1,17	1,215	1,20
23-11-2023	466.663	-3,31%	1,25	1,16	1,265	1,17
22-11-2023	466.463	-4,13%	1,25	1,16	1,265	1,16
21-11-2023	481.974	-13,57%	1,35	1,20	1,35	1,21
20-11-2023	404.343	3,70%	1,37	1,34	1,415	1,40
17-11-2023	628.341	-1,46%	1,38	1,325	1,40	1,35
16-11-2023	364.702	-2,14%	1,37	1,35	1,42	1,37
15-11-2023	1.013.588	0,00%	1,39	1,35	1,45	1,40
14-11-2023	985.823	12,90%	1,31	1,29	1,43	1,40
13-11-2023	551.070	10,71%	1,11	1,105	1,265	1,24
10-11-2023	857.405	-1,75%	1,20	1,095	1,16	1,12
09-11-2023	752.250	-7,32%	1,20	1,13	1,215	1,14
08-11-2023	798.860	-1,60%	1,20	1,17	1,265	1,23
07-11-2023	863.133	1,64%	1,20	1,15	1,26	1,24
06-11-2023	1.248.581	-14,79%	1,32	1,21	1,37	1,21
03-11-2023	938.846	6,72%	1,32	1,32	1,45	1,43
02-11-2023	2.189.839	11,02%	1,15	1,0589	1,35	1,31
01-11-2023	1.499.770	3,42%	1,15	1,09	1,215	1,21
31-10-2023	832.293	3,54%	1,105	1,0275	1,18	1,17
30-10-2023	489.767	4,63%	1,04	1,06	1,13	1,13
27-10-2023	744.808	2,38%	1,04	1,00	1,10	1,075
26-10-2023	675.171	3,96%	1,00	0,985	1,07	1,05
25-10-2023	635.774	-5,61%	1,05	1,00	1,065	1,01
24-10-2023	573.275	5,39%	1,04	0,98	1,14	1,075
23-10-2023	983.870	-6,88%	1,04	0,98	1,06	1,015
20-10-2023	2.444.901	17,62%	1,06	1,01	1,17	1,11
19-10-2023	1.793.575	-7,48%	1,02	0,9251	1,03	0,9437
18-10-2023	228.711	-1,92%	1,04	1,00	1,04	1,02
17-10-2023	340.480	0,00%	1,06	1,025	1,11	1,04
16-10-2023	352.883	0,97%	1,11	1,025	1,07	1,04
13-10-2023	299.356	-0,96%	1,11	1,03	1,08	1,03
12-10-2023	419.430	-5,46%	1,11	1,025	1,14	1,04
11-10-2023	337.579	-5,17%	1,12	1,08	1,18	1,10
10-10-2023	553.974	12,62%	1,07	1,0497	1,20	1,16
09-10-2023	567.932	-4,63%	1,07	1,02	1,07	1,03
06-10-2023	384.005	-5,26%	1,09	1,07	1,15	1,08
05-10-2023	486.912	5,56%	1,09	1,09	1,15	1,14
04-10-2023	396.461	-3,57%	1,12	1,07	1,125	1,08
03-10-2023	389.085	0,00%	1,16	1,10	1,16	1,12