AmeriPrise Financial Inc (AMPUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	132.062	1,54%	320,40	320,17	326,93	325,99
09/12/2022	182.408	-0,63%	320,50	318,98	324,244	321,04
08/12/2022	161.407	0,35%	325,92	321,93	326,57	323,13
07/12/2022	139.539	0,06%	320,765	319,37	325,88	322,00
06/12/2022	580.746	0,17%	321,19	318,39	323,80	321,71
05/12/2022	675.168	-2,76%	326,14	319,58	327,175	321,09
02/12/2022	579.054	-0,22%	327,45	327,115	331,25	330,20
01/12/2022	597.677	-0,30%	331,42	327,80	332,79	330,95
30/11/2022	871.380	2,33%	326,72	321,52	333,26	332,04
29/11/2022	727.262	-0,37%	323,81	323,615	327,6025	324,54
28/11/2022	876.652	-2,09%	328,50	324,96	331,53	325,45
25/11/2022	348.028	-0,06%	330,98	330,47	334,00	332,41
24/11/2022	806.697	0,64%	330,58	329,98	333,86	332,53
23/11/2022	806.697	0,64%	330,58	329,98	333,86	332,53
22/11/2022	766.325	1,48%	327,98	327,73	332,18	330,495
21/11/2022	1.068.495	-0,88%	326,615	323,93	328,18	325,82
18/11/2022	1.038.781	2,12%	326,625	322,25	328,595	328,40
17/11/2022	968.145	0,21%	316,70	315,24	321,60	321,395
16/11/2022	1.413.441	-0,84%	322,06	317,60	323,25	320,69
15/11/2022	1.113.446	0,99%	327,97	320,41	328,83	323,72
14/11/2022	471.359	-3,20%	327,97	320,62	329,66	320,55
11/11/2022	463.628	-0,29%	334,42	330,58	339,41	330,61
10/11/2022	401.400	5,24%	317,48	324,755	333,75	331,52
09/11/2022	177.900	-1,53%	317,48	314,015	321,215	315,36
08/11/2022	244.519	0,72%	318,97	316,71	322,95	320,24
07/11/2022	132.063	1,31%	315,09	313,63	318,91	317,97
04/11/2022	236.631	2,39%	311,00	309,46	319,37	314,005
03/11/2022	265.746	-0,28%	304,01	302,30	312,84	307,90
02/11/2022	239.819	-1,73%	313,51	308,385	319,04	308,68
01/11/2022	253.789	1,63%	309,475	311,67	315,18	314,16
31/10/2022	350.459	-0,95%	309,475	307,8675	313,23	309,20
28/10/2022	250.222	4,04%	302,78	300,575	312,27	312,15
27/10/2022	252.644	2,59%	294,47	295,475	301,56	300,08
26/10/2022	410.877	5,08%	286,655	287,76	298,125	292,39
25/10/2022	372.702	2,44%	270,60	269,70	279,04	278,28
24/10/2022	192.401	1,76%	269,73	268,345	273,22	271,71
21/10/2022	233.113	3,58%	258,15	257,60	267,505	267,065
20/10/2022	201.922	-2,54%	263,90	257,60	267,255	257,60
19/10/2022	185.847	-1,49%	275,06	262,71	269,785	264,52
18/10/2022	188.810	0,57%	275,06	267,065	276,33	268,58
17/10/2022	314.987	3,58%	264,77	264,55	270,30	267,11
14/10/2022	373.567	-6,13%	277,90	257,51	280,3239	257,87
13/10/2022	292.915	4,27%	256,59	253,70	275,26	274,65
12/10/2022	257.471	-1,13%	266,82	262,965	268,24	263,27
11/10/2022	174.484	-2,47%	272,90	265,495	273,895	266,16
10/10/2022	188.214	0,39%	274,55	269,4275	275,4145	272,925
07/10/2022	244.131	-1,15%	271,785	267,46	271,94	271,86
06/10/2022	143.451	-0,40%	276,28	273,835	279,07	275,17
05/10/2022	137.586	-0,57%	277,69	272,19	278,015	276,11
04/10/2022	209.895	5,80%	275,53	267,93	278,18	277,63
03/10/2022	266.883	4,12%	251,95	251,60	262,615	262,33
30/09/2022	257.304	-0,67%	253,65	250,88	258,48	252,22
29/09/2022	263.348	-2,09%	256,26	249,82	256,42	254,01
28/09/2022	202.723	2,74%	253,46	252,3276	260,99	259,43
27/09/2022	269.648	-0,25%	256,76	249,35	257,78	252,53
26/09/2022	291.600	-1,73%	255,975	252,68	258,605	252,91
23/09/2022	162.905	-2,69%	261,06	253,16	261,81	257,36
22/09/2022	157.904	-2,00%	270,10	263,93	270,725	264,48
21/09/2022	134.450	-1,91%	278,65	269,92	279,045	269,885
20/09/2022	126.544	-1,08%	276,02	272,4044	276,57	275,14
19/09/2022	103.214	2,16%	273,17	269,375	278,54	278,13
16/09/2022	180.143	-1,84%	273,17	268,99	273,985	272,25
15/09/2022	151.735	-0,22%	278,35	275,58	281,335	277,34
14/09/2022	166.151	0,06%	278,46	274,15	279,985	277,88
13/09/2022	160.806	-3,97%	282,89	276,99	285,22	277,77
12/09/2022	172.046	0,27%	288,40	287,53	291,14	287,39
09/09/2022	219.203	1,51%	285,74	284,30	287,485	286,61
08/09/2022	163.775	1,98%	275,71	274,61	282,97	282,34
07/09/2022	226.959	3,12%	268,72	268,21	277,16	276,86
06/09/2022	153.408	0,07%	270,595	265,04	271,02	268,61
05/09/2022	154.042	-0,22%	271,77	266,58	275,99	268,60
02/09/2022	154.042	-0,22%	271,77	266,58	275,99	268,60
01/09/2022	199.415	0,44%	265,96	262,37	269,42	269,20
31/08/2022	208.333	-0,15%	269,35	267,8275	271,425	268,01
30/08/2022	128.506	-0,99%	272,77	267,21	273,3522	268,46
29/08/2022	200.359	-1,35%	272,34	270,105	273,96	271,14
26/08/2022	172.717	-2,88%	284,18	274,84	285,675	275,47
25/08/2022	156.403	2,18%	278,27	278,87	283,57	283,80
24/08/2022	133.356	0,16%	275,86	275,62	278,67	277,77
23/08/2022	226.077	0,16%	276,95	276,82	280,87	277,42
22/08/2022	130.375	-2,60%	279,50	276,41	280,1698	277,33
19/08/2022	147.858	-2,43%	288,71	283,73	289,83	284,75
18/08/2022	167.718	1,28%	284,53	287,615	292,985	291,85
17/08/2022	165.112	-0,32%	284,53	284,76	289,39	288,14
16/08/2022	156.658	0,96%	286,005	285,295	290,20	289,09
15/08/2022	113.310	-1,01%	285,76	284,84	288,12	286,26
12/08/2022	237.516	2,07%	284,15	282,50	289,22	289,18
11/08/2022	239.744	0,86%	283,58	282,34	286,4418	283,31
10/08/2022	248.226	2,09%	277,39	276,88	281,04	277,03
09/08/2022	135.642	0,48%	269,16	269,555	272,71	271,46
08/08/2022	225.968	0,42%	271,49	269,73	273,15	270,19
05/08/2022	203.951	-0,10%	268,01	267,52	273,95	268,95
04/08/2022	165.125	0,15%	270,175	269,01	273,16	270,47
03/08/2022	235.139	2,24%	266,79	265,45	271,95	270,03
02/08/2022	363.771	-0,93%	265,28	263,89	269,79	264,09
01/08/2022	206.364	-1,27%	263,49	265,22	270,195	266,50
29/07/2022	264.033	2,90%	263,49	263,245	271,68	270,21
28/07/2022	355.722	2,31%	258,15	252,975	263,96	262,45
27/07/2022	451.295	6,02%	247,015	246,78	257,615	256,13
26/07/2022	313.163	-1,84%	243,915	239,385	245,045	241,51