BiG | O banco que entende os seus valores.

Aston Martin Lagonda Global Holdings PLC (AML)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/12/2025	198.886	-0,71%	62,55	62,05	63,35	62,80
12/12/2025	154.426	-0,24%	63,525	62,55	64,55	63,25
11/12/2025	103.696	-0,16%	63,80	62,40	64,05	63,40
10/12/2025	101.135	-1,17%	63,95	63,15	64,40	63,50
09/12/2025	90.328	-0,08%	64,00	62,70	64,40	64,25
08/12/2025	94.142	-1,38%	65,20	63,30	65,40	64,30
05/12/2025	147.453	0,62%	64,85	64,60	65,65	65,20
04/12/2025	310.521	1,17%	64,85	64,10	67,40	64,80
03/12/2025	253.035	2,40%	63,45	62,65	64,35	64,05
02/12/2025	126.010	-1,57%	63,80	62,15	63,80	62,55
01/12/2025	231.563	-0,24%	63,75	63,45	64,90	63,55
28/11/2025	70.665	1,43%	63,00	62,50	64,00	63,70
27/11/2025	274.451	3,72%	61,25	60,75	63,05	62,80
26/11/2025	615.942	0,08%	60,30	57,75	61,75	60,55
25/11/2025	520.284	-3,12%	62,70	59,25	62,70	60,50
24/11/2025	285.941	1,59%	63,20	61,10	63,65	62,45
21/11/2025	543.598	3,84%	59,05	58,65	62,20	61,475
20/11/2025	86.483	-1,17%	59,70	58,95	60,00	59,20
19/11/2025	166.202	1,01%	58,60	58,25	60,40	59,90
18/11/2025	194.578	-1,90%	58,00	57,40	59,40	59,30
17/11/2025	497.909	0,83%	60,00	59,10	60,45	60,45
14/11/2025	657.502	0,00%	59,85	59,20	63,10	59,95
13/11/2025	133.362	0,59%	60,05	58,80	60,35	59,95
12/11/2025	296.845	-0,08%	60,55	59,25	60,65	59,60
11/11/2025	436.508	-0,91%	60,50	59,10	60,50	59,65
10/11/2025	229.703	1,09%	60,525	59,55	61,00	60,20
07/11/2025	145.431	-0,83%	60,625	58,95	60,625	59,55
06/11/2025	245.073	-2,44%	61,05	59,35	61,45	60,05
05/11/2025	289.852	4,32%	58,40	58,40	61,65	61,55
04/11/2025	579.270	-5,79%	62,00	58,75	62,00	59,00
03/11/2025	376.489	-0,28%	63,75	62,20	64,50	62,625
31/10/2025	261.444	-1,88%	62,60	62,30	63,45	62,80
30/10/2025	401.818	-0,39%	63,425	61,00	64,00	64,00
29/10/2025	626.659	-0,70%	63,75	60,60	67,70	64,25
28/10/2025	247.157	1,41%	64,50	63,75	66,30	64,70
27/10/2025	164.452	-0,47%	64,65	63,50	65,10	63,80
24/10/2025	144.439	1,26%	63,65	62,85	64,30	64,10
23/10/2025	152.250	0,48%	64,40	62,55	65,10	63,30
22/10/2025	214.668	0,24%	62,10	61,55	64,05	63,00
21/10/2025	126.858	-2,18%	62,55	62,05	63,40	62,85
20/10/2025	271.215	-0,47%	65,00	63,60	66,00	64,25
17/10/2025	52.834	-2,05%	64,80	62,90	65,25	64,55
16/10/2025	227.078	3,94%	63,30	63,30	66,10	65,90
15/10/2025	232.169	-0,31%	64,70	62,30	65,25	63,40
14/10/2025	671.265	-0,70%	63,50	63,00	64,20	63,60
13/10/2025	458.524	7,20%	61,275	60,85	64,50	64,05
10/10/2025	1.057.884	1,70%	60,00	58,65	62,25	59,75
09/10/2025	1.400.320	-13,09%	66,45	58,70	67,00	58,75
08/10/2025	639.897	-5,46%	71,70	67,25	71,70	67,60
07/10/2025	590.086	-2,66%	74,15	70,25	74,30	71,50
06/10/2025	639.435	-10,32%	75,475	73,05	77,15	73,45
03/10/2025	234.468	-4,35%	86,40	80,25	86,40	81,90
02/10/2025	314.556	4,36%	83,875	83,25	86,35	85,625
01/10/2025	221.694	-0,24%	82,60	80,15	83,25	82,05
30/09/2025	167.209	-1,50%	83,00	82,05	84,85	82,25
29/09/2025	339.268	3,99%	81,70	81,70	85,95	83,50
26/09/2025	90.452	0,63%	79,35	79,10	80,50	80,30
25/09/2025	126.322	-0,69%	80,30	79,20	82,30	79,80
24/09/2025	151.725	-1,71%	78,65	77,85	81,025	80,35
23/09/2025	241.815	2,77%	79,55	79,55	83,50	81,75
22/09/2025	82.988	-0,38%	78,25	77,80	79,875	79,55
19/09/2025	175.351	-2,56%	83,55	79,15	84,25	79,85
18/09/2025	151.922	1,87%	81,625	80,85	82,75	81,95
17/09/2025	445.507	5,44%	76,55	76,55	82,00	80,45
16/09/2025	185.234	1,53%	75,65	75,10	76,90	76,30
15/09/2025	82.898	2,18%	73,50	73,50	75,60	75,15
12/09/2025	243.220	0,14%	73,15	72,55	74,70	73,55
11/09/2025	112.674	2,94%	71,90	71,25	73,55	73,45
10/09/2025	82.321	-0,14%	71,375	69,75	71,50	71,35
09/09/2025	107.512	-1,38%	73,15	70,90	73,15	71,45
08/09/2025	55.752	-1,43%	73,95	71,85	73,95	72,45
05/09/2025	32.263	0,55%	73,15	73,15	74,30	73,50
04/09/2025	99.221	1,18%	72,40	72,30	74,10	73,10
03/09/2025	87.571	0,07%	73,075	71,85	73,50	72,25
02/09/2025	216.378	-2,30%	74,55	71,05	74,55	72,20
01/09/2025	60.226	1,58%	74,90	73,75	76,30	73,90
29/08/2025	149.705	-5,09%	76,50	71,95	76,50	72,75
28/08/2025	137.195	-0,20%	77,30	76,45	78,90	76,65
27/08/2025	160.551	0,66%	78,30	76,60	79,35	76,80
26/08/2025	129.128	-2,93%	77,00	76,30	78,10	76,30
22/08/2025	147.516	2,95%	75,10	75,10	79,10	78,60
21/08/2025	136.098	0,33%	75,675	74,80	77,10	76,35
20/08/2025	124.443	-2,25%	77,60	75,60	78,15	76,10
19/08/2025	151.415	4,22%	74,325	74,125	78,15	77,85
18/08/2025	52.965	0,00%	75,525	73,725	76,475	74,70
15/08/2025	63.975	-1,97%	76,60	74,65	76,60	74,70
14/08/2025	173.257	3,74%	73,65	73,60	76,35	76,20
13/08/2025	134.534	0,69%	73,50	72,80	74,275	73,45
12/08/2025	126.677	-1,82%	74,50	72,00	74,60	72,95
11/08/2025	135.876	-1,20%	75,05	73,65	75,20	74,30
08/08/2025	160.697	3,16%	73,40	73,35	75,50	75,20
07/08/2025	107.416	2,60%	72,05	71,75	73,00	72,90
06/08/2025	228.739	0,35%	70,70	70,65	73,75	71,05
05/08/2025	290.542	-1,80%	72,30	69,90	72,35	70,80
04/08/2025	189.862	6,26%	68,55	68,30	72,35	72,10
01/08/2025	282.631	-3,76%	70,35	67,15	70,35	67,85
31/07/2025	490.754	-1,95%	71,875	69,95	73,00	70,50
30/07/2025	1.287.734	-9,16%	77,00	71,15	77,95	71,90
29/07/2025	565.672	-2,59%	81,95	78,30	82,60	79,15
28/07/2025	358.984	-3,13%	86,45	81,10	87,05	81,25