AmeriPrise Financial Inc (AMPUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	216.200	-1,77%	296,21	288,33	298,99	288,98
02/05/2023	224.818	-2,72%	301,525	290,98	301,02	294,34
01/05/2023	197.886	-0,82%	305,415	302,295	307,44	302,63
28/04/2023	210.733	0,87%	301,925	301,12	305,805	305,04
27/04/2023	304.411	3,35%	294,075	293,91	302,945	302,30
26/04/2023	411.872	0,91%	289,54	288,60	294,68	292,66
25/04/2023	695.262	-7,30%	298,27	289,64	299,92	290,06
24/04/2023	293.174	-0,48%	314,215	309,02	314,54	312,59
21/04/2023	253.474	-0,52%	316,11	309,80	316,38	314,11
20/04/2023	262.276	-0,13%	314,17	312,95	316,50	315,56
19/04/2023	164.756	0,12%	314,20	314,005	317,96	316,02
18/04/2023	167.826	1,28%	311,06	310,55	315,655	315,60
17/04/2023	175.917	0,70%	308,76	304,49	311,565	311,60
14/04/2023	154.565	0,34%	312,32	307,93	313,71	309,41
13/04/2023	116.850	1,13%	305,835	303,245	309,365	308,41
12/04/2023	164.274	-0,21%	307,69	302,89	309,4417	305,22
11/04/2023	136.839	1,24%	304,90	303,15	308,16	305,81
10/04/2023	114.858	1,60%	296,02	295,04	302,21	302,09
06/04/2023	163.803	-0,39%	295,61	296,39	300,86	297,32
05/04/2023	267.244	-0,65%	298,17	294,89	298,56	298,29
04/04/2023	231.865	-1,98%	309,01	296,71	309,38	300,21
03/04/2023	141.565	-0,09%	306,41	304,36	308,76	306,225
31/03/2023	192.969	1,88%	302,17	302,0717	306,73	306,29
30/03/2023	188.508	-0,36%	303,53	299,37	305,07	300,56
29/03/2023	225.814	0,72%	300,44	297,57	301,72	301,50
28/03/2023	255.607	0,38%	296,60	296,71	300,31	299,35
27/03/2023	313.006	2,31%	295,71	295,735	302,59	298,17
24/03/2023	468.118	-1,86%	295,71	283,69	291,915	291,64
23/03/2023	525.478	0,24%	296,16	296,02	304,40	296,94
22/03/2023	558.427	-1,90%	299,98	296,06	306,05	296,23
21/03/2023	382.358	4,88%	296,19	295,645	302,25	301,85
20/03/2023	339.784	2,26%	283,94	283,16	288,46	287,79
17/03/2023	570.628	-2,34%	285,92	277,99	287,41	281,34
16/03/2023	403.622	1,56%	279,38	275,23	291,24	287,96
15/03/2023	394.207	-4,80%	285,92	278,23	286,995	283,41
14/03/2023	472.755	3,83%	294,83	290,62	298,38	297,81
13/03/2023	649.823	-4,93%	293,84	275,555	293,3852	286,90
10/03/2023	430.867	-4,46%	310,61	300,86	312,53	301,51
09/03/2023	383.988	-6,35%	337,22	314,28	337,60	315,56
08/03/2023	281.783	-0,08%	338,58	335,5918	342,075	336,97
07/03/2023	203.300	-1,91%	343,965	335,995	345,76	337,17
06/03/2023	127.277	-0,35%	343,94	342,77	346,345	343,73
03/03/2023	114.118	1,18%	342,41	340,1561	345,52	344,92
02/03/2023	199.568	-0,71%	342,56	336,63	343,10	340,87
01/03/2023	127.020	0,22%	341,02	342,00	346,03	343,61
28/02/2023	191.980	0,84%	341,26	340,395	346,44	342,68
27/02/2023	131.123	0,14%	343,95	339,52	344,485	340,27
24/02/2023	115.039	0,26%	335,98	333,75	341,85	339,98
23/02/2023	170.146	-0,04%	342,07	335,91	344,83	339,21
22/02/2023	162.192	-0,31%	340,15	337,1225	342,49	339,41
21/02/2023	154.461	-3,13%	348,83	338,14	349,36	340,49
20/02/2023	201.522	0,60%	347,37	346,03	352,68	351,56
17/02/2023	201.522	0,60%	347,37	346,03	352,68	351,56
16/02/2023	120.635	-0,24%	347,97	344,2593	352,62	349,45
15/02/2023	145.872	-0,71%	351,41	349,425	353,38	350,23
14/02/2023	106.934	-0,76%	351,445	349,49	357,46	352,62
13/02/2023	160.546	1,62%	350,005	349,09	355,98	355,38
10/02/2023	114.797	0,40%	347,68	345,635	350,33	349,63
09/02/2023	166.604	-0,92%	354,20	347,735	356,875	348,22
08/02/2023	163.528	-0,25%	351,62	349,17	355,47	352,45
07/02/2023	265.480	0,65%	350,05	346,45	354,32	353,32
06/02/2023	178.011	-0,87%	351,98	348,90	353,41	351,02
03/02/2023	257.951	1,84%	344,26	344,75	354,29	354,10
02/02/2023	240.959	-1,95%	356,86	347,22	355,705	347,61
01/02/2023	304.333	1,26%	350,17	347,94	356,76	354,545
31/01/2023	188.528	1,98%	344,00	340,49	350,26	350,26
30/01/2023	230.687	-0,25%	344,05	342,03	345,54	343,59
27/01/2023	217.796	-0,86%	347,10	344,26	349,45	344,38
26/01/2023	336.350	1,23%	347,11	343,00	352,315	347,23
25/01/2023	274.469	0,50%	337,02	336,20	343,79	342,70
24/01/2023	271.806	0,71%	336,905	334,66	343,71	340,92
23/01/2023	249.091	1,60%	333,34	333,34	339,65	338,59
20/01/2023	262.038	3,12%	324,12	324,14	333,92	333,25
19/01/2023	253.494	-1,53%	322,61	320,04	324,725	323,18
18/01/2023	206.432	-2,39%	335,53	327,7375	337,57	328,25
17/01/2023	192.397	0,95%	333,43	332,88	336,80	336,33
16/01/2023	156.839	0,61%	327,63	327,53	333,87	333,18
13/01/2023	156.839	0,61%	327,63	327,53	333,87	333,18
12/01/2023	305.216	0,37%	331,40	328,675	333,73	331,205
11/01/2023	239.521	3,18%	321,87	320,3577	329,97	329,93
10/01/2023	137.741	-0,44%	321,66	317,90	320,855	319,82
09/01/2023	140.814	0,00%	323,505	320,57	326,11	321,29
06/01/2023	266.343	4,06%	311,72	312,875	323,125	321,28
05/01/2023	189.189	-1,34%	311,60	306,66	313,65	308,70
04/01/2023	187.612	0,68%	311,56	310,5595	316,23	312,76
03/01/2023	143.165	-0,26%	313,93	308,24	316,10	310,57
02/01/2023	143.020	-0,30%	310,30	308,395	312,34	311,37
30/12/2022	143.020	-0,30%	310,30	308,395	312,34	311,37
29/12/2022	110.622	2,55%	306,97	306,74	312,769	312,30
28/12/2022	103.855	-1,27%	309,07	304,42	309,54	304,50
27/12/2022	98.362	0,00%	309,955	306,585	310,7228	308,28
23/12/2022	37.279	0,80%	309,39	306,89	310,93	310,395
22/12/2022	167.879	-1,67%	310,22	304,57	309,725	307,79
21/12/2022	222.224	1,63%	311,275	309,87	314,75	313,05
20/12/2022	172.989	0,48%	307,44	305,355	309,515	308,04
19/12/2022	245.127	-1,77%	311,27	305,185	311,95	306,67
16/12/2022	201.158	-0,80%	309,58	307,85	312,86	312,00
15/12/2022	188.193	-2,26%	316,95	312,445	317,64	314,665
14/12/2022	188.174	-0,90%	326,52	320,175	328,68	321,86
13/12/2022	192.066	-0,34%	336,21	319,8555	332,81	324,87