BiG | O banco que entende os seus valores.

AmeriPrise Financial Inc (AMPUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
30/06/2025	190.604	1,07%	531,78	528,37	535,00	533,73
27/06/2025	182.291	0,51%	522,61	517,1154	533,56	528,07
26/06/2025	280.072	0,28%	519,56	515,1001	526,9426	525,48
25/06/2025	117.402	0,51%	522,59	517,68	527,65	524,02
24/06/2025	270.286	0,46%	510,51	475,01	528,215	521,34
23/06/2025	215.166	1,69%	510,35	506,75	519,91	518,96
20/06/2025	168.290	0,75%	508,40	503,73	514,035	510,35
18/06/2025	217.227	-0,06%	509,57	504,20	514,11	506,43
17/06/2025	142.520	-1,20%	508,28	504,20	517,13	506,74
16/06/2025	148.037	2,24%	504,00	504,00	517,2699	512,91
13/06/2025	168.568	-2,69%	509,61	500,075	516,81	501,68
12/06/2025	131.051	-0,02%	517,00	507,0625	519,25	515,55
11/06/2025	128.004	-0,20%	516,995	513,35	519,48	515,65
10/06/2025	157.742	-0,27%	518,09	513,01	521,31	516,67
09/06/2025	125.109	-0,10%	518,63	513,01	521,31	518,09
06/06/2025	126.436	2,01%	509,05	503,37	519,43	518,63
05/06/2025	286.216	0,17%	511,87	503,37	514,42	508,39
04/06/2025	325.439	-1,11%	507,945	503,82	514,81	507,52
03/06/2025	174.701	0,61%	505,905	500,72	514,44	513,24
02/06/2025	214.164	0,18%	507,98	500,72	510,90	510,13
30/05/2025	259.448	-0,26%	510,83	504,55	513,76	509,24
29/05/2025	250.266	-0,04%	517,97	507,835	518,17	509,92
28/05/2025	169.106	-1,43%	510,68	508,43	518,6335	510,10
27/05/2025	222.025	2,58%	504,46	504,46	517,8499	517,49
23/05/2025	181.655	-0,74%	510,75	496,78	513,33	504,46
22/05/2025	252.952	-0,57%	515,68	506,855	536,67	508,21
21/05/2025	386.444	-1,50%	520,75	509,99	522,37	511,12
20/05/2025	177.394	-0,64%	518,20	516,46	524,60	518,89
19/05/2025	139.635	-0,36%	518,80	517,77	524,72	522,24
16/05/2025	133.821	0,88%	519,42	515,66	524,67	524,11
15/05/2025	126.140	-0,41%	520,43	514,99	525,56	519,55
14/05/2025	266.292	0,38%	516,68	515,19	525,77	521,67
13/05/2025	177.072	0,77%	514,05	510,40	523,75	519,69
12/05/2025	296.967	4,78%	510,11	474,08	517,15	515,72
09/05/2025	188.276	0,65%	485,04	482,24	496,04	492,18
08/05/2025	197.208	1,71%	479,695	476,55	493,87	489,00
07/05/2025	193.034	1,08%	470,00	472,86	483,71	480,80
06/05/2025	139.147	-1,07%	481,61	470,00	485,9012	475,66
05/05/2025	157.866	-0,43%	480,17	473,248	485,9012	480,81
02/05/2025	150.480	2,97%	469,35	464,8667	485,75	482,88
01/05/2025	151.476	-0,10%	460,665	456,86	477,80	470,53
30/04/2025	159.366	-0,25%	467,30	456,86	472,15	471,02
29/04/2025	234.348	0,70%	461,61	460,53	473,21	471,65
28/04/2025	241.001	0,52%	467,90	463,40	473,2282	468,38
25/04/2025	254.147	-1,72%	486,75	461,51	490,81	465,94
24/04/2025	391.494	0,47%	480,00	461,51	492,87	474,08
23/04/2025	437.014	0,90%	458,265	459,3856	492,87	471,85
22/04/2025	165.897	3,66%	458,00	445,9512	469,465	467,65
21/04/2025	206.538	-2,89%	459,56	445,9512	465,54	451,15
17/04/2025	245.165	0,29%	477,28	458,60	477,28	464,56
16/04/2025	297.039	-2,78%	478,96	458,60	482,325	463,22
15/04/2025	178.825	0,42%	471,90	475,00	482,325	476,44
14/04/2025	189.172	1,21%	451,73	471,29	480,54	474,45
11/04/2025	315.030	2,68%	456,52	446,08	471,33	468,77
10/04/2025	476.234	-3,48%	459,34	438,975	462,25	456,52
09/04/2025	409.655	10,85%	421,76	418,56	476,38	473,00
08/04/2025	305.670	-0,58%	440,31	419,655	450,495	426,02
07/04/2025	546.861	1,36%	410,98	396,14	441,19	427,95
04/04/2025	388.012	-7,38%	439,62	415,8775	439,62	422,19
03/04/2025	237.445	-7,76%	468,61	455,22	472,07	455,81
02/04/2025	219.139	1,16%	487,13	479,44	496,325	494,36
01/04/2025	260.150	0,94%	482,58	479,44	490,18	488,68
31/03/2025	222.890	0,39%	475,00	468,965	487,57	484,11
28/03/2025	225.006	-3,33%	496,88	478,10	498,08	482,22
27/03/2025	157.742	-1,24%	512,71	495,075	501,89	498,84
26/03/2025	193.784	-1,07%	513,24	504,755	517,72	505,11
25/03/2025	187.223	0,48%	499,15	507,85	512,98	510,57
24/03/2025	222.910	3,15%	499,15	495,80	509,65	508,15
21/03/2025	326.881	-0,09%	489,18	483,49	494,79	492,64
20/03/2025	194.558	-1,19%	492,145	489,63	497,1916	493,08
19/03/2025	133.369	2,07%	490,885	485,02	502,25	499,03
18/03/2025	163.779	-0,81%	492,75	486,285	491,41	488,93
17/03/2025	302.326	1,42%	487,78	486,25	495,16	492,71
14/03/2025	264.441	2,87%	484,05	476,155	487,695	485,83
13/03/2025	167.176	-1,70%	484,05	470,8158	484,40	472,29
12/03/2025	273.728	0,50%	485,06	475,00	487,62	480,46
11/03/2025	282.101	-0,48%	480,66	475,48	484,58	478,05
10/03/2025	248.635	-3,91%	490,30	476,32	491,35	480,37
07/03/2025	175.655	-0,72%	498,21	487,00	500,57	499,34
06/03/2025	265.536	-1,21%	503,04	495,365	508,68	502,95
05/03/2025	375.673	2,19%	498,95	494,72	510,185	509,09
04/03/2025	444.131	-6,35%	541,29	493,79	524,775	498,17
03/03/2025	198.211	-1,00%	541,29	528,50	546,373	531,92
28/02/2025	148.282	2,14%	525,39	527,66	537,60	537,30
27/02/2025	145.030	0,15%	528,415	525,655	536,44	526,07
26/02/2025	183.021	0,63%	524,14	524,565	530,12	525,27
25/02/2025	239.268	-1,70%	532,83	516,3981	535,0159	522,00
24/02/2025	129.714	0,09%	542,26	527,89	534,4399	531,03
21/02/2025	205.723	-1,95%	547,71	527,25	543,555	530,57
20/02/2025	158.875	-1,53%	543,63	535,6519	548,915	541,01
19/02/2025	206.958	0,44%	546,22	538,78	549,91	549,44
18/02/2025	337.098	0,21%	546,22	542,481	552,43	547,06
17/02/2025	324.447	0,00%	539,17	538,86	547,98	545,93
14/02/2025	487.533	1,15%	538,20	539,0775	547,90	546,20
13/02/2025	435.513	2,45%	529,00	526,81	542,20	539,74
12/02/2025	242.013	-0,37%	527,51	521,19	528,21	526,86
11/02/2025	201.200	-0,07%	538,91	521,49	530,98	528,80
10/02/2025	264.792	-1,48%	542,47	522,425	539,485	529,18
07/02/2025	178.558	-0,56%	542,61	537,12	548,08	537,12
06/02/2025	183.237	0,62%	542,61	538,17	543,95	541,65