BiG | O banco que entende os seus valores.

Assured Guaranty Ltd (AGO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
21/03/2025	203 967	-1,59%	86,44	85,17	87,225	85,38
20/03/2025	140 315	0,04%	86,14	85,83	87,9072	86,76
19/03/2025	111 325	0,92%	86,14	85,57	87,06	86,73
18/03/2025	109 020	-1,58%	87,31	85,56	87,575	85,94
17/03/2025	174 054	1,09%	86,68	84,1159	88,605	87,22
14/03/2025	103 339	2,54%	84,20	84,1159	86,35	86,28
13/03/2025	87 175	0,17%	84,215	83,71	84,735	84,14
12/03/2025	140 086	1,19%	83,09	82,26	84,145	84,00
11/03/2025	140 034	0,13%	82,61	82,65	83,6867	83,01
10/03/2025	178 238	-2,64%	84,365	82,87	85,465	82,90
07/03/2025	113 407	0,65%	85,07	83,78	85,905	85,26
06/03/2025	128 140	-2,32%	86,09	84,55	86,275	84,71
05/03/2025	117 878	0,29%	86,71	85,77	87,65	86,72
04/03/2025	156 171	-3,33%	88,575	86,47	88,61	86,47
03/03/2025	277 587	2,83%	88,185	88,16	91,06	89,80
28/02/2025	331 083	-5,28%	87,67	84,81	88,89	87,33
27/02/2025	102 539	0,63%	91,95	92,025	93,12	92,20
26/02/2025	117 560	-0,54%	91,95	91,54	92,91	91,62
25/02/2025	169 801	1,45%	90,97	90,92	92,76	92,12
24/02/2025	102 335	1,16%	92,53	90,46	91,82	90,80
21/02/2025	91 580	-1,34%	92,53	89,49	91,24	89,76
20/02/2025	100 000	-0,68%	92,53	90,39	91,81	91,03
19/02/2025	111 819	0,10%	92,53	91,05	92,5804	91,65
18/02/2025	120 728	1,07%	92,53	91,115	92,595	91,56
17/02/2025	0	-1,76%	92,53	90,57	92,38	90,59
14/02/2025	131 265	-1,76%	92,53	90,56	92,38	90,56
13/02/2025	101 420	1,41%	91,74	90,21	92,38	92,21
12/02/2025	134 634	-1,03%	91,74	90,30	91,52	90,93
11/02/2025	112 264	0,28%	91,31	91,31	92,34	91,88
10/02/2025	145 622	-2,25%	94,34	91,21	93,455	91,62
07/02/2025	76 733	-0,36%	92,84	93,335	94,0641	93,73
06/02/2025	93 317	0,71%	92,84	92,9625	94,0785	94,07
05/02/2025	84 576	0,94%	93,11	92,235	93,41	93,41
04/02/2025	116 323	-0,18%	93,11	92,40	93,72	92,54
03/02/2025	78 849	-2,00%	95,54	90,46	93,62	92,71
31/01/2025	130 329	-0,91%	95,54	92,56	95,63	94,60
30/01/2025	98 724	1,22%	95,13	94,75	96,495	95,47
29/01/2025	79 329	-0,04%	94,085	93,80	95,39	94,32
28/01/2025	75 186	0,51%	94,35	93,82	95,035	94,36
27/01/2025	80 588	1,76%	91,99	92,315	94,15	93,88
24/01/2025	65 393	0,41%	91,835	91,745	92,68	92,26
23/01/2025	82 439	-0,39%	92,44	91,42	92,69	91,88
22/01/2025	77 534	0,01%	92,49	91,64	92,39	92,24
21/01/2025	86 366	0,55%	92,49	91,715	92,70	92,23
20/01/2025	0	0,16%	91,45	91,345	92,59	91,73
17/01/2025	73 272	0,16%	91,45	91,345	92,59	91,73
16/01/2025	74 356	1,09%	91,22	90,55	91,72	91,58
15/01/2025	68 271	1,91%	91,22	90,09	90,86	90,59
14/01/2025	101 262	2,56%	87,17	87,28	88,9932	88,89
13/01/2025	108 593	0,69%	89,395	85,25	86,69	86,67
09/01/2025	72 500	-0,15%	89,395	86,08	89,50	86,08
08/01/2025	67 939	-0,94%	90,42	88,45	89,50	89,50
07/01/2025	69 461	-0,37%	90,42	89,175	90,73	89,63
06/01/2025	85 644	-0,37%	90,42	89,71	91,64	89,96
03/01/2025	70 368	0,87%	90,10	89,42	90,47	90,29
02/01/2025	72 608	-0,56%	90,10	89,33	90,945	89,51
31/12/2024	0	0,72%	90,10	89,28	90,449	90,01
30/12/2024	89 263	-0,23%	88,50	88,15	90,01	90,01
27/12/2024	86 702	-0,07%	88,50	88,6378	90,24	89,58
26/12/2024	60 854	0,80%	88,50	88,52	89,85	89,64
24/12/2024	0	1,57%	88,14	88,14	88,97	88,93
23/12/2024	95 637	0,35%	86,56	86,37	88,205	88,01
20/12/2024	103 403	1,92%	86,77	86,42	88,20	87,70
19/12/2024	103 462	0,15%	86,77	85,70	87,005	85,90
18/12/2024	0	-3,53%	89,00	85,645	89,30	85,77
17/12/2024	137 477	-1,51%	89,96	88,17	89,96	88,91
16/12/2024	101 549	0,24%	89,96	89,775	91,15	90,27
13/12/2024	189 918	-0,72%	90,78	89,78	91,55	90,05
12/12/2024	161 281	0,59%	90,565	90,37	91,405	90,70
11/12/2024	111 854	2,05%	89,04	88,02	90,47	90,17
10/12/2024	118 257	-1,47%	89,36	87,50	89,50	88,36
09/12/2024	93 683	-1,10%	91,32	89,62	90,70	89,68
06/12/2024	79 362	-1,09%	91,32	90,285	91,63	90,71
05/12/2024	74 462	-0,04%	92,15	91,69	92,67	91,71
04/12/2024	79 150	-0,56%	91,86	91,39	92,64	91,75
03/12/2024	84 756	0,22%	92,10	91,57	92,63	92,27
02/12/2024	115 947	-1,28%	93,99	91,68	93,99	92,09
29/11/2024	60 976	-0,14%	94,39	93,005	94,39	93,28
28/11/2024	74 989	-1,49%	93,87	91,93	94,975	93,41
27/11/2024	72 584	0,10%	93,94	92,905	95,07	93,465
26/11/2024	162 623	-1,45%	93,77	92,905	95,785	93,32
25/11/2024	106 229	1,72%	93,11	93,11	95,81	94,69
22/11/2024	96 243	1,41%	91,26	87,51	93,7763	93,09
21/11/2024	90 633	0,95%	91,385	90,70	95,80	91,80
20/11/2024	97 349	-0,34%	91,16	90,54	92,65	91,24
19/11/2024	95 636	-0,45%	91,965	90,745	92,945	91,55
18/11/2024	142 018	1,03%	90,06	90,06	92,945	91,96
15/11/2024	148 817	-0,57%	89,17	89,555	92,67	91,02
14/11/2024	191 484	2,91%	90,89	88,85	91,86	91,54
13/11/2024	207 773	-2,69%	94,87	88,85	95,515	88,95
12/11/2024	280 128	2,07%	87,93	87,93	95,515	91,41
11/11/2024	109 646	2,32%	89,32	87,93	90,77	89,56
08/11/2024	71 424	1,16%	87,41	86,07	87,86	87,53
07/11/2024	62 959	-1,94%	86,30	85,10	88,27	86,53
06/11/2024	87 154	6,98%	81,435	81,61	88,27	88,24
05/11/2024	66 790	%	81,435	81,61	82,69	82,48
04/11/2024	89 996	%	83,54	81,38	82,945	81,52
01/11/2024	146 179	%	83,54	82,56	84,53	82,56
31/10/2024	118 230	%	84,915	83,47	86,59	83,46
30/10/2024	78 027	%	84,915	84,17	85,22	84,99