AmeriPrise Financial Inc (AMPUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
23/04/2025	236.582	0,90%	478,81	468,24	491,48	471,85
22/04/2025	109.395	3,66%	459,29	459,29	469,31	467,65
21/04/2025	117.967	-2,89%	460,72	446,22	460,72	451,15
17/04/2025	174.354	0,29%	464,09	463,06	470,805	464,56
16/04/2025	198.710	-2,77%	472,28	459,11	474,37	463,22
15/04/2025	125.583	0,42%	476,77	475,82	482,01	476,44
14/04/2025	149.345	1,21%	473,75	471,98	480,00	474,45
11/04/2025	160.207	2,68%	451,73	446,26	471,93	468,77
10/04/2025	255.713	-3,48%	459,13	439,50	462,03	456,52
09/04/2025	246.997	11,03%	421,10	418,54	476,19	473,00
08/04/2025	197.940	-0,45%	441,36	419,71	449,41	426,02
07/04/2025	374.462	1,36%	412,99	397,83	438,35	427,95
04/04/2025	218.968	-7,38%	436,97	415,59	436,97	422,19
03/04/2025	194.079	-7,80%	465,97	455,36	470,00	455,81
02/04/2025	161.161	1,16%	483,10	483,10	496,07	494,36
01/04/2025	147.123	0,94%	483,62	481,44	490,08	488,68
31/03/2025	219.166	0,39%	475,09	470,00	487,30	484,11
28/03/2025	130.810	-3,33%	495,91	479,03	496,43	482,22
27/03/2025	110.307	-1,24%	502,06	495,90	502,06	498,84
26/03/2025	98.943	-1,07%	512,71	504,87	516,13	505,11
25/03/2025	156.025	0,48%	509,08	507,92	512,63	510,57
24/03/2025	144.228	3,15%	500,59	500,00	509,58	508,15
21/03/2025	881.841	-0,09%	489,14	483,16	494,73	492,64
20/03/2025	172.980	-1,19%	492,45	490,74	497,02	493,08
19/03/2025	143.070	2,07%	488,93	486,98	501,96	499,03
18/03/2025	176.160	-0,77%	492,80	486,59	492,91	488,93
17/03/2025	127.771	1,42%	486,25	486,25	494,76	492,71
14/03/2025	160.418	2,87%	477,98	476,15	488,35	485,83
13/03/2025	141.301	-1,70%	482,46	470,77	483,99	472,29
12/03/2025	184.704	0,50%	485,42	474,65	487,22	480,46
11/03/2025	263.232	-0,48%	480,71	475,47	483,94	478,05
10/03/2025	182.366	-3,80%	487,00	475,91	490,95	480,37
07/03/2025	144.730	-0,72%	498,13	487,80	500,64	499,34
06/03/2025	227.178	-1,21%	500,11	495,01	508,99	502,95
05/03/2025	174.080	2,19%	499,21	495,11	510,00	509,09
04/03/2025	276.386	-6,34%	526,60	494,47	526,60	498,17
03/03/2025	172.410	-1,00%	541,01	527,64	545,64	531,92
28/02/2025	230.846	2,13%	527,24	527,24	537,82	537,30
27/02/2025	109.009	0,15%	529,83	525,39	535,55	526,07
26/02/2025	96.638	0,63%	526,24	524,80	528,85	525,27
25/02/2025	156.362	-1,70%	532,55	516,58	533,20	522,00
24/02/2025	106.586	0,10%	534,40	528,62	535,38	531,03
21/02/2025	359.285	-1,95%	542,26	527,48	542,53	530,48
20/02/2025	120.487	-1,53%	547,71	535,91	547,71	541,01
19/02/2025	144.494	0,44%	543,63	539,52	550,03	549,44
18/02/2025	153.689	0,21%	546,53	542,68	551,81	547,06
14/02/2025	324.447	1,15%	539,17	538,86	547,98	545,93
13/02/2025	282.908	2,44%	529,54	526,96	542,22	539,74
12/02/2025	218.327	-0,37%	525,57	521,18	527,78	526,86
11/02/2025	127.557	-0,07%	527,51	522,01	530,77	528,80
10/02/2025	180.949	-1,75%	538,91	522,425	538,91	529,18
07/02/2025	253.946	-0,56%	542,47	537,77	547,53	538,60
06/02/2025	140.825	0,62%	542,54	538,72	543,29	541,65
05/02/2025	127.205	0,54%	537,32	533,30	538,60	538,29
04/02/2025	175.846	-0,32%	537,04	532,64	538,14	535,40
03/02/2025	185.126	-1,15%	533,50	524,96	538,30	537,12
31/01/2025	248.220	-0,82%	545,17	537,72	546,50	543,36
30/01/2025	303.401	-4,75%	575,80	533,58	575,80	547,84
29/01/2025	206.359	0,58%	569,44	569,44	577,89	575,13
28/01/2025	225.177	1,86%	562,53	562,53	575,27	571,84
27/01/2025	135.723	-0,39%	558,95	553,39	561,91	561,38
24/01/2025	143.942	0,03%	560,30	560,01	566,19	563,58
23/01/2025	116.497	0,33%	560,27	560,27	566,85	563,41
22/01/2025	137.417	0,50%	558,74	556,50	562,73	561,53
21/01/2025	145.696	1,19%	554,62	554,62	560,00	558,74
17/01/2025	647.307	1,05%	549,55	547,84	552,34	552,19
16/01/2025	141.139	1,71%	538,00	538,00	547,37	546,43
15/01/2025	157.144	2,01%	537,97	536,39	539,93	537,25
14/01/2025	128.316	1,75%	518,71	518,71	526,82	526,67
13/01/2025	111.663	0,41%	512,01	512,01	518,51	517,59
10/01/2025	157.207	-3,64%	528,32	514,73	528,38	515,48
08/01/2025	283.754	1,15%	529,48	529,30	535,00	534,93
07/01/2025	130.607	-0,37%	533,17	523,36	533,98	528,83
06/01/2025	138.317	-0,94%	535,73	530,20	538,69	530,81
03/01/2025	91.422	1,11%	532,74	529,39	536,14	535,84
02/01/2025	82.187	-0,46%	535,50	526,57	536,48	529,96
31/12/2024	138.740	0,36%	532,32	530,34	534,38	532,43
30/12/2024	171.992	-1,01%	528,79	525,24	533,22	530,54
27/12/2024	104.431	-1,19%	540,44	534,20	543,57	535,95
26/12/2024	87.300	0,67%	536,74	536,74	542,93	542,39
24/12/2024	64.339	0,85%	536,88	535,91	539,71	538,78
23/12/2024	132.780	0,40%	529,79	528,60	534,41	534,23
20/12/2024	850.832	1,21%	521,25	521,25	535,56	532,12
19/12/2024	173.831	0,35%	529,31	524,00	534,04	525,76
18/12/2024	214.587	-3,31%	542,60	522,74	546,72	523,93
17/12/2024	173.590	-1,52%	545,65	538,81	546,47	541,86
16/12/2024	159.986	0,09%	550,05	547,76	552,04	550,24
13/12/2024	187.767	0,35%	552,71	546,94	552,71	549,76
12/12/2024	169.263	-0,54%	552,91	547,38	554,00	547,83
11/12/2024	146.653	0,82%	550,01	546,64	551,71	550,80
10/12/2024	157.501	-1,35%	553,81	545,20	553,81	546,34
09/12/2024	237.326	-1,37%	563,44	550,86	563,44	553,83
06/12/2024	115.937	-0,65%	563,99	560,09	569,54	561,55
05/12/2024	127.287	0,68%	564,07	561,34	568,38	565,21
04/12/2024	187.071	-0,76%	564,97	559,02	565,05	561,42
03/12/2024	178.126	0,06%	568,05	564,22	568,05	565,72
02/12/2024	171.695	-1,50%	575,27	563,98	575,27	565,37
29/11/2024	95.097	0,36%	574,81	573,59	576,72	573,97
27/11/2024	104.834	-0,37%	574,98	571,46	576,47	571,91
26/11/2024	114.074	0,67%	570,28	567,00	574,12	574,01