American Well Corporation Class A (AMWL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15-05-2023	742.552	-0,73%	2,02	2,005	2,09	2,035
12-05-2023	621.772	-5,09%	2,15	2,00	2,15	2,05
11-05-2023	475.088	1,89%	2,06	2,07	2,19	2,16
10-05-2023	1.172.986	5,47%	2,06	2,03	2,23	2,12
09-05-2023	1.151.959	0,00%	1,99	1,965	2,04	2,01
08-05-2023	1.100.009	-2,90%	2,03	1,96	2,08	2,01
05-05-2023	1.519.960	3,52%	2,03	1,99	2,12	2,06
04-05-2023	837.069	-6,60%	2,03	1,95	2,07	1,98
03-05-2023	639.103	1,69%	2,13	2,08	2,195	2,105
02-05-2023	447.982	-4,82%	2,17	2,07	2,19	2,075
01-05-2023	377.377	-0,46%	2,19	2,135	2,215	2,18
28-04-2023	449.156	1,39%	2,11	2,09	2,225	2,19
27-04-2023	1.198.758	8,00%	2,04	2,015	2,19	2,16
26-04-2023	259.650	-2,91%	2,06	1,99	2,075	2,00
25-04-2023	287.937	-4,17%	2,13	2,04	2,155	2,07
24-04-2023	647.505	1,42%	2,12	2,115	2,20	2,15
21-04-2023	340.795	1,92%	2,08	2,07	2,13	2,12
20-04-2023	287.584	-0,71%	2,10	2,07	2,11	2,085
19-04-2023	403.157	2,70%	2,01	2,005	2,11	2,095
18-04-2023	330.269	-2,40%	2,10	2,02	2,13	2,03
17-04-2023	388.534	0,48%	2,07	2,01	2,09	2,08
14-04-2023	412.357	-5,87%	2,19	2,04	2,215	2,0615
13-04-2023	269.818	0,46%	2,20	2,18	2,24	2,19
12-04-2023	296.169	-3,54%	2,32	2,18	2,35	2,18
11-04-2023	674.561	0,00%	2,29	2,24	2,325	2,26
10-04-2023	261.377	-0,44%	2,27	2,23	2,29	2,26
06-04-2023	271.278	2,72%	2,23	2,21	2,30	2,27
05-04-2023	432.791	-4,94%	2,30	2,20	2,29	2,215
04-04-2023	544.168	0,65%	2,34	2,24	2,34	2,325
03-04-2023	246.386	-2,12%	2,31	2,275	2,33	2,31
31-03-2023	589.826	4,91%	2,28	2,2638	2,385	2,35
30-03-2023	699.089	-3,86%	2,35	2,20	2,38	2,24
29-03-2023	628.683	3,56%	2,29	2,255	2,34	2,33
28-03-2023	335.650	-3,42%	2,29	2,24	2,37	2,26
27-03-2023	452.536	4,00%	2,28	2,28	2,37	2,34
24-03-2023	401.238	0,45%	2,225	2,18	2,28	2,25
23-03-2023	669.944	-3,86%	2,19	2,15	2,2887	2,24
22-03-2023	470.791	-4,90%	2,45	2,33	2,4937	2,33
21-03-2023	623.370	4,26%	2,35	2,32	2,46	2,45
20-03-2023	725.269	-1,47%	2,37	2,27	2,37	2,345
17-03-2023	1.295.856	-4,80%	2,50	2,28	2,54	2,38
16-03-2023	795.693	2,03%	2,42	2,38	2,53	2,51
15-03-2023	428.225	-1,21%	2,42	2,41	2,48	2,46
14-03-2023	441.395	1,22%	2,55	2,47	2,57	2,49
13-03-2023	579.284	4,68%	2,48	2,30	2,51	2,46
10-03-2023	497.903	-6,20%	2,48	2,29	2,485	2,345
09-03-2023	422.152	-3,44%	2,62	2,49	2,63	2,53
08-03-2023	454.384	0,77%	2,60	2,55	2,675	2,62
07-03-2023	352.689	-2,26%	2,69	2,59	2,705	2,60
06-03-2023	489.534	-5,34%	2,78	2,65	2,80	2,66
03-03-2023	890.775	3,31%	2,72	2,70	2,855	2,81
02-03-2023	547.356	-1,81%	2,795	2,67	2,80	2,71
01-03-2023	729.004	-1,08%	2,84	2,705	2,87	2,76
28-02-2023	627.895	-3,79%	2,87	2,765	2,93	2,79
27-02-2023	774.297	-4,29%	2,94	2,765	2,965	2,90
24-02-2023	769.644	-3,05%	3,05	2,91	3,065	3,025
23-02-2023	2.303.078	-13,81%	3,25	2,90	3,255	3,12
22-02-2023	663.134	0,84%	3,64	3,57	3,71	3,62
21-02-2023	226.437	-4,78%	3,69	3,55	3,71	3,59
20-02-2023	175.752	-2,08%	3,825	3,68	3,835	3,77
17-02-2023	175.752	-2,08%	3,825	3,68	3,835	3,77
16-02-2023	302.465	-1,03%	3,78	3,74	3,925	3,85
15-02-2023	275.468	4,57%	3,705	3,715	3,89	3,89
14-02-2023	207.420	0,27%	3,66	3,61	3,785	3,72
13-02-2023	269.148	2,49%	3,63	3,55	3,735	3,71
10-02-2023	391.930	-2,43%	3,72	3,575	3,72	3,62
09-02-2023	319.462	-4,13%	3,92	3,67	3,95	3,71
08-02-2023	234.283	-1,78%	3,90	3,84	3,95	3,87
07-02-2023	192.568	2,87%	3,86	3,795	3,955	3,94
06-02-2023	427.410	-4,96%	3,97	3,78	3,97	3,83
03-02-2023	576.490	-3,38%	4,14	4,00	4,27	4,00
02-02-2023	1.136.591	3,24%	4,09	4,075	4,225	4,14
01-02-2023	583.641	1,01%	3,94	3,84	4,03	4,01
31-01-2023	1.098.748	3,12%	3,87	3,845	4,025	3,97
30-01-2023	647.130	-4,35%	3,95	3,79	4,07	3,845
27-01-2023	322.195	6,92%	3,78	3,7627	4,05	4,02
26-01-2023	542.054	-2,59%	3,895	3,675	3,94	3,76
25-01-2023	597.698	4,61%	3,625	3,575	3,875	3,86
24-01-2023	306.085	-4,65%	3,81	3,68	3,9162	3,69
23-01-2023	611.154	2,11%	3,79	3,691	3,88	3,87
20-01-2023	251.265	0,00%	3,75	3,68	3,83	3,72
19-01-2023	202.063	-1,85%	3,70	3,665	3,80	3,72
18-01-2023	360.863	-3,07%	3,89	3,75	3,955	3,79
17-01-2023	275.177	-0,26%	3,895	3,79	3,95	3,91
16-01-2023	251.806	0,52%	3,79	3,74	3,955	3,86
13-01-2023	251.806	0,52%	3,79	3,74	3,955	3,86
12-01-2023	290.804	5,50%	3,62	3,55	3,85	3,84
11-01-2023	520.739	4,30%	3,49	3,45	3,68	3,64
10-01-2023	284.498	3,25%	3,46	3,365	3,52	3,49
09-01-2023	247.737	1,50%	3,35	3,3001	3,495	3,38
06-01-2023	464.254	2,78%	3,24	3,11	3,33	3,33
05-01-2023	550.927	-2,12%	3,31	3,095	3,3091	3,24
04-01-2023	1.627.081	17,38%	3,01	3,0001	3,34	3,31
03-01-2023	623.282	-0,35%	2,89	2,74	2,9381	2,82
02-01-2023	1.064.065	-1,72%	2,84	2,73	2,845	2,85
30-12-2022	1.064.065	-1,72%	2,84	2,73	2,845	2,85
29-12-2022	936.189	3,94%	2,85	2,79	3,00	2,90
28-12-2022	1.380.352	-1,06%	2,80	2,75	2,88	2,79
27-12-2022	725.504	-8,44%	3,03	2,80	3,09	2,82
23-12-2022	49.425	-2,95%	3,21	3,1015	3,241	3,125