AmeriPrise Financial Inc (AMPUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/03/2026	288.207	-1,20%	455,19	441,29	459,75	450,69
10/03/2026	218.573	-1,15%	461,48	449,58	472,89	456,16
09/03/2026	297.593	-0,78%	452,90	445,00	462,87	461,48
06/03/2026	217.070	-1,69%	456,2551	452,65	465,34	464,89
05/03/2026	186.981	0,80%	465,65	465,37	473,38	472,89
04/03/2026	257.357	0,69%	465,68	465,68	474,83	468,91
03/03/2026	362.523	-2,03%	466,99	458,875	469,92	465,68
02/03/2026	210.116	1,11%	494,8235	460,34	494,8235	475,33
27/02/2026	205.270	-3,46%	479,58	465,21	480,21	470,12
26/02/2026	240.020	1,83%	480,00	475,00	487,87	486,98
25/02/2026	270.805	2,58%	467,15	466,4905	479,07	478,25
24/02/2026	334.059	2,75%	453,78	450,33	466,45	466,24
23/02/2026	482.782	-3,80%	471,69	448,59	471,69	453,78
20/02/2026	263.756	-0,16%	472,89	461,675	472,89	471,69
19/02/2026	346.054	-1,12%	473,24	467,63	475,0718	472,43
18/02/2026	263.789	1,92%	471,861	467,93	483,45	477,79
17/02/2026	403.474	-1,03%	474,50	468,73	482,00	468,78
13/02/2026	288.674	1,36%	467,32	464,32	478,02	473,67
12/02/2026	864.918	-3,84%	487,65	451,96	492,185	467,30
11/02/2026	666.111	-3,84%	507,09	484,375	509,81	485,96
10/02/2026	742.646	-6,21%	539,11	496,48	539,11	505,64
09/02/2026	307.763	-0,75%	537,61	535,904	545,35	539,11
06/02/2026	263.184	1,49%	541,93	533,99	545,88	543,18
05/02/2026	298.848	-1,92%	552,00	532,0901	552,00	535,02
04/02/2026	488.025	2,92%	530,05	517,735	550,15	545,50
03/02/2026	365.254	-0,40%	530,18	519,89	534,96	530,05
02/02/2026	323.581	0,95%	530,50	521,80	535,16	532,18
30/01/2026	410.012	1,12%	521,36	517,50	533,08	527,19
29/01/2026	625.143	4,34%	522,00	516,03	543,00	521,36
28/01/2026	279.753	0,27%	498,31	496,89	503,285	499,67
27/01/2026	208.545	-0,44%	500,53	495,96	501,6482	498,33
26/01/2026	251.260	0,77%	496,00	494,89	502,9299	500,53
23/01/2026	358.075	-2,26%	508,07	491,04	508,07	496,60
22/01/2026	235.717	0,86%	503,75	503,75	511,785	508,07
21/01/2026	299.972	2,27%	492,4413	492,4413	509,00	503,75
20/01/2026	173.871	-3,29%	507,9999	491,22	507,9999	492,58
16/01/2026	205.042	0,24%	508,10	504,62	512,62	509,32
15/01/2026	203.679	0,13%	509,35	504,22	517,74	508,10
14/01/2026	233.548	2,44%	495,37	491,585	507,76	507,46
13/01/2026	328.281	-2,90%	510,51	494,08	511,29	495,37
12/01/2026	266.529	0,47%	501,17	500,00	512,215	510,16
09/01/2026	212.146	0,85%	503,47	501,09	510,32	507,76
08/01/2026	280.165	1,09%	496,76	494,52	508,79	503,47
07/01/2026	333.573	-2,39%	510,49	496,44	510,49	498,04
06/01/2026	176.122	0,46%	500,43	500,43	513,39	510,24
05/01/2026	237.221	2,86%	493,77	483,90	513,99	507,89
02/01/2026	219.296	0,70%	490,4665	487,36	494,745	493,77
31/12/2025	133.123	-0,84%	496,00	490,34	496,00	490,34
30/12/2025	147.725	-0,67%	497,78	490,58	498,365	490,58
29/12/2025	180.677	-0,81%	501,83	497,14	507,00	497,78
26/12/2025	141.700	0,17%	500,97	498,90	502,465	501,83
24/12/2025	107.444	0,52%	498,41	497,83	505,55	500,97
23/12/2025	192.449	0,50%	495,40	495,0801	499,54	498,38
22/12/2025	217.108	1,38%	490,17	489,17	496,26	495,92
19/12/2025	255.612	0,30%	488,12	486,63	492,85	489,17
18/12/2025	345.224	0,04%	487,50	486,72	493,21	487,69
17/12/2025	282.979	0,19%	486,60	486,3975	492,91	487,50
16/12/2025	232.716	-1,00%	491,99	485,29	493,65	486,60
15/12/2025	187.988	-0,43%	497,48	483,76	499,00	491,49
12/12/2025	233.055	-1,00%	498,61	492,79	500,185	493,63
11/12/2025	412.104	0,27%	497,26	492,912	501,52	498,61
10/12/2025	455.182	3,98%	478,65	478,65	500,205	497,26
09/12/2025	162.651	0,31%	476,73	472,70	484,56	478,21
08/12/2025	239.110	-0,07%	477,06	472,72	477,68	476,73
05/12/2025	224.926	0,62%	478,8715	472,575	480,655	477,06
04/12/2025	252.390	0,85%	471,05	470,75	478,29	474,11
03/12/2025	241.106	2,92%	457,99	457,78	470,76	470,11
02/12/2025	192.427	0,41%	454,91	452,31	459,03	456,79
01/12/2025	252.370	-0,19%	454,81	450,25	460,54	454,91
28/11/2025	96.252	0,50%	453,47	451,79	459,4899	455,74
26/11/2025	165.800	0,14%	452,90	448,91	457,41	453,47
25/11/2025	191.548	1,52%	447,02	446,14	455,35	452,82
24/11/2025	277.314	-0,34%	449,56	443,76	451,58	446,05
21/11/2025	211.700	1,39%	447,1758	442,7625	452,94	447,56
20/11/2025	232.668	-1,82%	451,3887	441,25	460,00	441,63
19/11/2025	326.289	1,58%	442,81	442,81	450,50	449,80
18/11/2025	353.085	0,54%	438,70	432,17	445,89	442,81
17/11/2025	413.211	-3,88%	458,00	437,38	459,4388	440,80
14/11/2025	265.206	-0,31%	457,75	454,835	464,64	458,00
13/11/2025	256.402	-2,38%	469,88	458,12	470,205	459,42
12/11/2025	186.865	1,20%	465,79	465,79	474,67	470,54
11/11/2025	248.697	1,23%	459,23	458,00	465,995	464,94
10/11/2025	192.983	-0,12%	461,11	453,40	461,73	459,30
07/11/2025	214.632	0,90%	457,25	450,94	462,59	459,83
06/11/2025	197.500	-0,38%	459,15	452,55	462,81	457,52
05/11/2025	233.624	1,56%	452,02	449,3501	462,45	459,07
04/11/2025	266.158	-0,09%	449,57	448,455	458,045	452,00
03/11/2025	381.178	-0,09%	476,67	447,84	476,67	452,38
31/10/2025	464.391	-0,32%	454,11	442,20	457,745	452,77
30/10/2025	680.279	-5,08%	477,00	451,02	477,00	454,11
29/10/2025	315.532	-1,24%	483,03	475,87	483,03	478,54
28/10/2025	192.112	-0,02%	484,66	480,755	487,66	484,54
27/10/2025	216.046	1,14%	479,18	479,18	486,295	484,63
24/10/2025	129.151	0,22%	481,02	477,7801	482,72	479,18
23/10/2025	151.920	1,14%	472,75	472,445	479,68	478,15
22/10/2025	252.534	-1,38%	479,37	472,1301	483,21	472,75
21/10/2025	269.777	1,41%	476,45	471,00	481,695	479,36
20/10/2025	287.942	0,52%	470,25	469,29	476,715	472,68
17/10/2025	287.045	0,54%	471,28	463,00	471,28	470,25
16/10/2025	297.750	-2,81%	481,27	463,985	485,81	467,73