AmeriPrise Financial Inc (AMPUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	163.694	-0,06%	324,105	322,48	326,92	326,25
06/10/2023	131.489	1,28%	318,53	318,49	328,15	326,44
05/10/2023	152.485	1,32%	316,55	316,52	323,045	322,31
04/10/2023	263.894	0,28%	316,55	314,30	318,50	317,96
03/10/2023	231.253	-2,71%	325,59	314,65	322,535	317,03
02/10/2023	189.252	-1,17%	325,59	321,12	327,22	325,825
29/09/2023	109.692	-0,20%	326,53	328,49	334,22	329,68
28/09/2023	164.382	1,04%	326,53	327,66	332,795	330,34
27/09/2023	190.212	-0,29%	329,21	325,09	333,93	326,98
26/09/2023	189.409	-2,34%	331,82	327,48	333,93	327,83
25/09/2023	106.470	0,59%	338,64	331,99	336,36	335,44
22/09/2023	135.963	-1,13%	338,64	333,045	341,875	333,41
21/09/2023	138.547	-2,25%	342,80	337,17	341,875	337,24
20/09/2023	126.407	-0,63%	347,37	344,69	350,00	344,99
19/09/2023	135.965	0,03%	345,43	345,99	349,99	347,18
18/09/2023	138.231	-0,01%	347,11	343,11	347,20	347,08
15/09/2023	164.396	-0,74%	347,11	347,155	350,77	347,21
14/09/2023	176.487	1,36%	347,73	345,28	350,315	349,80
13/09/2023	126.942	-0,64%	347,73	343,83	349,26	344,99
12/09/2023	135.999	1,04%	343,29	341,6053	348,99	347,08
11/09/2023	150.934	-0,44%	348,36	342,741	349,43	343,53
08/09/2023	184.359	1,35%	339,52	339,60	345,315	345,06
07/09/2023	133.143	0,19%	339,52	337,395	341,93	340,36
06/09/2023	111.175	-0,18%	339,95	337,83	341,37	339,72
05/09/2023	135.907	-0,55%	343,33	339,87	344,85	340,43
04/09/2023	110.194	1,40%	341,84	339,35	344,65	342,30
01/09/2023	110.194	1,40%	341,84	339,35	344,65	342,30
31/08/2023	114.760	-0,76%	341,84	336,4733	341,45	337,57
30/08/2023	94.123	-0,09%	339,21	339,50	341,78	340,14
29/08/2023	117.451	1,23%	336,95	335,15	340,48	340,43
28/08/2023	94.952	0,69%	334,645	334,64	338,66	336,44
25/08/2023	102.356	0,35%	334,645	331,19	335,70	334,13
24/08/2023	76.951	-0,14%	333,42	331,76	337,50	332,98
23/08/2023	99.630	1,49%	333,95	329,50	334,39	333,55
22/08/2023	108.568	-1,31%	333,95	327,6321	334,75	328,69
21/08/2023	78.987	0,20%	331,95	330,86	335,0126	333,04
18/08/2023	150.841	0,64%	326,90	330,44	333,07	332,64
17/08/2023	105.899	-1,00%	336,74	330,59	336,85	330,43
16/08/2023	132.726	-0,85%	335,01	333,85	338,265	333,76
15/08/2023	163.340	-2,16%	341,345	335,08	341,345	336,63
14/08/2023	118.271	-0,05%	343,315	341,395	346,20	344,27
11/08/2023	110.944	0,49%	341,99	340,96	345,935	344,485
10/08/2023	131.932	-0,05%	344,17	341,81	348,365	343,09
09/08/2023	141.001	-0,99%	345,53	343,19	347,53	343,62
08/08/2023	144.349	-0,68%	344,26	341,465	348,17	347,16
07/08/2023	117.148	1,79%	345,73	347,81	351,825	351,03
04/08/2023	184.592	-1,77%	350,64	344,56	353,565	344,92
03/08/2023	195.800	1,41%	345,77	344,68	354,56	352,66
02/08/2023	162.439	0,21%	348,41	345,24	349,375	349,75
01/08/2023	126.130	0,16%	348,41	346,69	349,75	348,99
31/07/2023	176.315	1,01%	347,505	345,57	350,71	348,71
28/07/2023	280.112	-0,94%	351,67	344,72	353,125	345,21
27/07/2023	343.107	-1,75%	369,91	346,61	356,00	348,28
26/07/2023	302.569	-0,08%	354,645	351,89	358,02	354,41
25/07/2023	127.320	-0,05%	355,145	352,765	356,705	354,80
24/07/2023	119.845	0,31%	354,12	353,935	357,61	354,98
21/07/2023	128.520	-0,86%	353,05	352,89	357,5875	353,82
20/07/2023	134.836	1,25%	353,05	351,7725	356,955	356,86
19/07/2023	149.570	-0,03%	351,98	351,41	354,95	352,35
18/07/2023	243.378	2,80%	343,83	343,845	353,57	352,60
17/07/2023	177.209	1,10%	343,66	340,52	345,07	343,04
14/07/2023	116.787	-0,69%	343,66	338,635	342,15	339,53
13/07/2023	106.932	1,10%	338,66	338,16	342,43	341,80
12/07/2023	194.614	0,20%	341,66	337,69	342,52	337,945
11/07/2023	162.836	0,90%	334,62	335,7152	337,67	337,33
10/07/2023	129.671	0,56%	331,12	333,225	338,15	334,48
07/07/2023	154.764	1,23%	329,80	328,725	333,995	332,68
06/07/2023	214.980	-1,01%	328,15	325,82	329,3876	328,66
05/07/2023	232.194	-0,93%	333,18	330,07	333,60	331,98
04/07/2023	113.349	0,88%	333,11	331,01	336,63	335,08
03/07/2023	113.349	0,88%	333,11	331,01	336,63	335,08
30/06/2023	143.571	0,19%	333,28	331,21	334,621	332,23
29/06/2023	191.124	1,96%	327,18	327,00	332,08	331,78
28/06/2023	168.383	-0,21%	325,225	322,37	326,53	325,43
27/06/2023	174.493	1,94%	321,39	320,99	327,12	326,11
26/06/2023	168.212	0,89%	317,16	316,71	322,61	319,84
23/06/2023	225.764	-1,13%	317,06	315,59	319,59	317,02
22/06/2023	180.304	-0,21%	323,16	316,69	323,435	320,62
21/06/2023	170.388	-0,22%	322,04	320,84	326,86	321,41
20/06/2023	159.710	-0,88%	322,04	316,93	323,27	322,14
19/06/2023	182.496	-0,16%	328,47	324,05	330,00	325,08
16/06/2023	182.496	-0,16%	328,47	324,05	330,00	325,08
15/06/2023	222.708	2,11%	320,69	318,67	327,065	325,67
14/06/2023	194.385	0,42%	317,90	316,165	321,9929	318,93
13/06/2023	189.338	1,67%	313,62	311,15	319,42	317,85
12/06/2023	137.550	-0,54%	313,62	311,13	315,39	312,64
09/06/2023	157.714	-0,05%	314,32	311,00	315,88	314,34
08/06/2023	193.367	-0,85%	316,40	309,87	316,26	314,44
07/06/2023	219.275	1,32%	310,02	312,08	318,96	317,11
06/06/2023	151.245	0,43%	310,02	309,67	315,4628	313,08
05/06/2023	187.290	-0,39%	311,17	310,02	313,78	311,99
02/06/2023	226.197	4,31%	300,845	305,14	315,07	316,83
01/06/2023	218.584	1,75%	300,845	299,54	305,14	303,70
31/05/2023	260.619	0,11%	310,195	305,91	311,77	298,47
30/05/2023	260.619	0,11%	310,195	305,91	311,77	309,46
29/05/2023	285.183	1,17%	306,99	306,15	310,05	309,28
26/05/2023	285.183	1,17%	306,99	306,15	310,05	309,28
25/05/2023	428.170	4,31%	292,38	292,725	306,03	305,67
24/05/2023	219.363	-2,45%	298,25	291,87	298,75	293,04
23/05/2023	238.396	-1,16%	303,41	300,19	304,88	300,50