AmeriPrise Financial Inc (AMPUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
22/05/2023	222.840	0,10%	303,53	302,205	306,53	304,16
19/05/2023	171.117	0,06%	301,33	300,935	306,82	303,89
18/05/2023	178.999	0,82%	300,01	299,42	304,58	303,62
17/05/2023	177.860	2,24%	297,93	296,40	302,51	301,00
16/05/2023	257.926	-1,47%	297,39	293,58	299,22	294,47
15/05/2023	237.535	1,88%	295,21	294,7823	299,155	298,84
12/05/2023	259.206	1,02%	293,40	290,185	293,53	293,55
11/05/2023	129.460	-0,09%	288,29	286,585	290,705	290,60
10/05/2023	167.568	-0,93%	297,52	287,88	297,62	290,765
09/05/2023	175.663	-0,02%	291,48	289,53	294,82	293,63
08/05/2023	285.979	0,80%	295,68	289,29	295,60	293,50
05/05/2023	317.321	3,77%	286,16	286,34	293,715	291,24
04/05/2023	502.545	-2,35%	285,53	279,85	286,63	282,05
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