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 > >>
02/10/2023	526.814	-4,27%	1,20	1,10	1,175	1,12
29/09/2023	458.382	1,74%	1,20	1,145	1,21	1,17
28/09/2023	575.126	-2,54%	1,19	1,14	1,21	1,15
27/09/2023	763.265	0,00%	1,13	1,15	1,24	1,18
26/09/2023	675.278	3,51%	1,13	1,12	1,195	1,18
25/09/2023	450.620	-3,78%	1,155	1,12	1,195	1,145
22/09/2023	756.143	0,00%	1,21	1,17	1,22	1,19
21/09/2023	1.138.323	-7,03%	1,245	1,18	1,275	1,19
20/09/2023	716.087	-0,78%	1,28	1,28	1,36	1,28
19/09/2023	357.227	0,00%	1,28	1,26	1,32	1,29
18/09/2023	380.356	-7,19%	1,37	1,29	1,375	1,29
15/09/2023	431.399	2,21%	1,35	1,345	1,40	1,39
14/09/2023	476.012	1,49%	1,31	1,285	1,39	1,36
13/09/2023	414.189	3,08%	1,295	1,275	1,38	1,34
12/09/2023	746.493	-7,80%	1,395	1,29	1,405	1,30
11/09/2023	461.146	1,44%	1,36	1,35	1,43	1,41
08/09/2023	568.960	1,46%	1,36	1,31	1,40	1,39
07/09/2023	460.282	-2,14%	1,36	1,29	1,385	1,37
06/09/2023	392.828	-6,67%	1,49	1,37	1,49	1,40
05/09/2023	624.325	0,67%	1,43	1,40	1,50	1,50
04/09/2023	552.209	4,93%	1,42	1,41	1,58	1,49
01/09/2023	552.209	4,93%	1,42	1,41	1,58	1,49
31/08/2023	369.495	-4,05%	1,49	1,41	1,52	1,42
30/08/2023	863.368	2,07%	1,475	1,36	1,665	1,48
29/08/2023	433.044	5,07%	1,37	1,36	1,46	1,45
28/08/2023	801.590	3,76%	1,35	1,33	1,415	1,38
25/08/2023	546.912	7,26%	1,28	1,245	1,335	1,33
24/08/2023	461.652	-7,46%	1,34	1,24	1,34	1,24
23/08/2023	841.225	3,88%	1,35	1,27	1,34	1,34
22/08/2023	435.542	-3,01%	1,35	1,29	1,35	1,29
21/08/2023	473.265	0,76%	1,32	1,28	1,34	1,33
18/08/2023	660.752	-1,49%	1,37	1,31	1,36	1,32
17/08/2023	1.114.814	-1,47%	1,37	1,32	1,38	1,34
16/08/2023	623.427	-2,86%	1,40	1,36	1,43	1,36
15/08/2023	788.674	-4,76%	1,48	1,39	1,54	1,4001
14/08/2023	852.301	-5,77%	1,57	1,47	1,57	1,47
11/08/2023	772.584	-6,59%	1,72	1,56	1,72	1,56
10/08/2023	719.958	-4,57%	1,75	1,655	1,755	1,67
09/08/2023	780.949	-6,42%	1,89	1,70	1,88	1,75
08/08/2023	517.127	-5,56%	1,93	1,86	1,95	1,87
07/08/2023	938.774	-3,42%	2,03	1,87	2,01	1,98
04/08/2023	668.649	-3,08%	2,14	2,00	2,1488	2,045
03/08/2023	1.799.379	-5,41%	1,99	1,955	2,16	2,10
02/08/2023	503.972	-3,48%	2,425	2,18	2,2999	2,22
01/08/2023	479.338	-6,12%	2,425	2,26	2,45	2,30
31/07/2023	622.956	4,70%	2,33	2,325	2,45	2,45
28/07/2023	302.029	0,00%	2,36	2,31	2,385	2,34
27/07/2023	571.687	-1,27%	2,40	2,31	2,47	2,34
26/07/2023	1.119.858	10,23%	2,18	2,17	2,46	2,37
25/07/2023	201.061	-1,83%	2,185	2,14	2,185	2,15
24/07/2023	185.400	0,00%	2,16	2,155	2,215	2,19
21/07/2023	266.855	0,00%	2,19	2,125	2,22	2,19
20/07/2023	417.765	-3,52%	2,27	2,165	2,275	2,19
19/07/2023	261.497	0,89%	2,245	2,245	2,32	2,27
18/07/2023	315.957	2,27%	2,205	2,205	2,29	2,25
17/07/2023	352.478	3,77%	2,12	2,085	2,20	2,20
14/07/2023	241.427	-4,07%	2,18	2,09	2,2275	2,12
13/07/2023	205.694	0,46%	2,20	2,19	2,265	2,21
12/07/2023	240.761	2,80%	2,19	2,16	2,23	2,20
11/07/2023	318.741	4,90%	1,97	2,03	2,175	2,14
10/07/2023	456.652	3,03%	1,97	1,95	2,07	2,04
07/07/2023	453.767	-1,00%	2,01	1,97	2,025	1,98
06/07/2023	506.556	-1,48%	2,01	1,92	2,04	2,00
05/07/2023	456.005	-3,33%	2,075	2,01	2,08	2,03
04/07/2023	260.934	0,00%	2,09	2,085	2,165	2,10
03/07/2023	260.934	0,00%	2,09	2,085	2,165	2,10
30/06/2023	290.706	0,00%	2,18	2,10	2,175	2,14
29/06/2023	440.475	1,42%	2,13	2,11	2,1995	2,14
28/06/2023	347.999	0,48%	2,08	2,06	2,1276	2,11
27/06/2023	357.341	0,96%	2,14	2,01	2,115	2,10
26/06/2023	505.071	-1,89%	2,09	2,06	2,14	2,08
23/06/2023	538.675	-2,75%	2,16	2,09	2,14	2,12
22/06/2023	471.908	0,46%	2,16	2,12	2,19	2,18
21/06/2023	416.334	-3,13%	2,21	2,15	2,245	2,17
20/06/2023	473.989	-4,27%	2,315	2,22	2,315	2,24
19/06/2023	752.915	0,00%	2,31	2,275	2,37	2,34
16/06/2023	752.915	0,00%	2,31	2,275	2,37	2,34
15/06/2023	267.195	0,43%	2,31	2,28	2,355	2,34
14/06/2023	318.068	-6,80%	2,55	2,32	2,55	2,33
13/06/2023	1.204.257	2,46%	2,46	2,43	2,56	2,50
12/06/2023	276.751	0,41%	2,43	2,425	2,475	2,44
09/06/2023	264.225	-2,02%	2,47	2,42	2,51	2,43
08/06/2023	502.403	-6,42%	2,66	2,45	2,735	2,48
07/06/2023	400.351	1,53%	2,615	2,60	2,735	2,65
06/06/2023	452.472	4,40%	2,50	2,455	2,64	2,61
05/06/2023	449.432	2,46%	2,42	2,385	2,53	2,50
02/06/2023	1.046.143	6,55%	2,32	2,32	2,48	2,44
01/06/2023	598.842	3,62%	2,21	2,195	2,345	2,29
31/05/2023	666.547	0,91%	2,245	2,205	2,255	2,21
30/05/2023	666.547	0,91%	2,245	2,205	2,255	2,21
29/05/2023	371.672	0,00%	2,20	2,16	2,23	2,19
26/05/2023	371.672	0,00%	2,20	2,16	2,23	2,19
25/05/2023	382.670	-0,46%	2,20	2,11	2,19	2,19
24/05/2023	378.867	0,00%	2,19	2,13	2,215	2,20
23/05/2023	474.463	-1,35%	2,23	2,19	2,35	2,20
22/05/2023	371.169	3,72%	2,16	2,16	2,26	2,23
19/05/2023	317.124	-4,02%	2,25	2,14	2,26	2,15
18/05/2023	486.506	-3,86%	2,32	2,19	2,34	2,24
17/05/2023	1.105.467	7,37%	2,00	2,12	2,395	2,33
16/05/2023	1.064.538	7,43%	2,00	2,035	2,185	2,17