AMG Advanced Metallurgical Group NV (AMGNA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/10/2024 |
0 |
1,26%
|
15,84
|
15,78
|
16,31
|
16,08
|
| 25/10/2024 |
126.552 |
1,26%
|
15,84
|
15,78
|
16,31
|
16,08
|
| 24/10/2024 |
212.714 |
0,63%
|
15,72
|
15,72
|
16,40
|
15,88
|
| 23/10/2024 |
386.314 |
-4,36%
|
16,46
|
15,69
|
16,46
|
15,78
|
| 22/10/2024 |
78.040 |
0,43%
|
16,53
|
16,28
|
16,62
|
16,50
|
| 21/10/2024 |
120.054 |
-1,79%
|
16,90
|
16,43
|
17,10
|
16,43
|
| 18/10/2024 |
316.500 |
3,14%
|
16,40
|
16,32
|
17,14
|
16,73
|
| 17/10/2024 |
147.638 |
-0,98%
|
16,47
|
15,89
|
16,47
|
16,22
|
| 16/10/2024 |
150.081 |
1,49%
|
15,95
|
15,85
|
16,52
|
16,38
|
| 15/10/2024 |
318.263 |
-2,95%
|
16,60
|
16,08
|
16,62
|
16,14
|
| 14/10/2024 |
144.079 |
-0,95%
|
16,70
|
16,56
|
16,94
|
16,63
|
| 11/10/2024 |
108.528 |
0,12%
|
16,70
|
16,45
|
16,79
|
16,79
|
| 10/10/2024 |
190.924 |
-2,50%
|
17,30
|
16,69
|
17,35
|
16,77
|
| 09/10/2024 |
255.557 |
4,50%
|
16,38
|
16,38
|
17,20
|
17,20
|
| 08/10/2024 |
151.232 |
-2,08%
|
16,34
|
16,16
|
16,56
|
16,46
|
| 07/10/2024 |
160.863 |
-1,93%
|
17,38
|
16,70
|
17,45
|
16,81
|
| 04/10/2024 |
161.383 |
2,57%
|
16,60
|
16,60
|
17,16
|
17,14
|
| 03/10/2024 |
146.447 |
-1,12%
|
16,70
|
16,35
|
16,80
|
16,71
|
| 02/10/2024 |
105.927 |
-0,41%
|
16,99
|
16,68
|
17,02
|
16,90
|
| 01/10/2024 |
146.625 |
-0,82%
|
17,12
|
16,80
|
17,39
|
16,97
|
| 30/09/2024 |
261.055 |
-0,87%
|
17,26
|
16,93
|
17,60
|
17,11
|
| 27/09/2024 |
375.218 |
6,09%
|
16,52
|
16,52
|
17,26
|
17,26
|
| 26/09/2024 |
243.087 |
2,91%
|
16,04
|
16,01
|
16,56
|
16,27
|
| 25/09/2024 |
88.056 |
-0,57%
|
15,79
|
15,79
|
16,26
|
15,81
|
| 24/09/2024 |
162.353 |
1,53%
|
16,22
|
15,76
|
16,27
|
15,90
|
| 23/09/2024 |
224.384 |
-1,39%
|
15,88
|
15,37
|
15,96
|
15,66
|
| 20/09/2024 |
289.910 |
-4,45%
|
16,56
|
15,84
|
16,59
|
15,88
|
| 19/09/2024 |
348.425 |
3,42%
|
16,79
|
16,51
|
17,11
|
16,62
|
| 18/09/2024 |
224.501 |
-1,47%
|
16,29
|
16,07
|
16,47
|
16,07
|
| 17/09/2024 |
397.600 |
6,74%
|
15,35
|
15,35
|
16,43
|
16,31
|
| 16/09/2024 |
303.955 |
4,37%
|
14,59
|
14,57
|
15,73
|
15,28
|
| 13/09/2024 |
147.159 |
1,95%
|
14,46
|
14,41
|
14,78
|
14,64
|
| 12/09/2024 |
254.054 |
5,05%
|
13,95
|
13,95
|
14,45
|
14,36
|
| 11/09/2024 |
196.901 |
3,80%
|
13,54
|
13,54
|
14,08
|
13,67
|
| 10/09/2024 |
165.201 |
-3,80%
|
13,56
|
13,16
|
13,72
|
13,17
|
| 09/09/2024 |
167.688 |
2,55%
|
13,51
|
13,28
|
13,82
|
13,69
|
| 06/09/2024 |
228.668 |
-5,05%
|
14,03
|
13,35
|
14,11
|
13,35
|
| 05/09/2024 |
115.221 |
-0,35%
|
13,99
|
13,84
|
14,33
|
14,06
|
| 04/09/2024 |
172.385 |
-0,14%
|
13,85
|
13,66
|
14,18
|
14,11
|
| 03/09/2024 |
311.145 |
-4,07%
|
14,70
|
14,09
|
14,72
|
14,13
|
| 02/09/2024 |
143.403 |
-1,54%
|
14,90
|
14,51
|
14,90
|
14,73
|
| 30/08/2024 |
147.217 |
-1,51%
|
15,29
|
14,93
|
15,30
|
14,96
|
| 29/08/2024 |
167.674 |
0,80%
|
15,04
|
14,95
|
15,22
|
15,19
|
| 28/08/2024 |
138.787 |
-0,92%
|
15,29
|
15,03
|
15,38
|
15,07
|
| 27/08/2024 |
157.671 |
-0,72%
|
15,39
|
15,21
|
15,69
|
15,21
|
| 26/08/2024 |
96.935 |
0,00%
|
15,30
|
15,12
|
15,46
|
15,32
|
| 23/08/2024 |
225.325 |
2,00%
|
15,10
|
14,93
|
15,40
|
15,32
|
| 22/08/2024 |
147.424 |
-2,78%
|
15,43
|
15,01
|
15,45
|
15,02
|
| 21/08/2024 |
150.876 |
2,79%
|
15,16
|
15,03
|
15,45
|
15,45
|
| 20/08/2024 |
168.899 |
-1,18%
|
15,28
|
14,95
|
15,32
|
15,03
|
| 19/08/2024 |
127.191 |
1,20%
|
15,08
|
15,08
|
15,37
|
15,21
|
| 16/08/2024 |
128.425 |
-2,21%
|
15,37
|
15,03
|
15,53
|
15,03
|
| 15/08/2024 |
373.084 |
7,26%
|
14,62
|
14,39
|
15,37
|
15,37
|
| 14/08/2024 |
281.208 |
1,99%
|
14,25
|
14,25
|
14,74
|
14,33
|
| 13/08/2024 |
314.801 |
-3,04%
|
14,50
|
14,05
|
14,58
|
14,05
|
| 12/08/2024 |
311.534 |
-4,36%
|
15,03
|
14,49
|
15,38
|
14,49
|
| 09/08/2024 |
209.325 |
-0,53%
|
15,46
|
14,92
|
15,57
|
15,15
|
| 08/08/2024 |
198.522 |
-0,85%
|
15,17
|
14,68
|
15,25
|
15,23
|
| 07/08/2024 |
177.511 |
3,02%
|
15,12
|
14,91
|
15,46
|
15,36
|
| 06/08/2024 |
138.685 |
0,47%
|
15,28
|
14,91
|
15,41
|
14,91
|
| 05/08/2024 |
275.276 |
-3,51%
|
14,99
|
14,41
|
15,00
|
14,84
|
| 02/08/2024 |
287.228 |
-4,94%
|
16,15
|
15,57
|
16,46
|
15,58
|
| 01/08/2024 |
577.650 |
4,73%
|
16,52
|
16,26
|
17,31
|
16,39
|
| 31/07/2024 |
142.090 |
1,62%
|
15,50
|
15,50
|
15,87
|
15,65
|
| 30/07/2024 |
107.186 |
1,25%
|
15,15
|
15,11
|
15,46
|
15,40
|
| 29/07/2024 |
133.274 |
0,73%
|
15,22
|
15,10
|
15,40
|
15,21
|
| 26/07/2024 |
89.450 |
0,20%
|
15,06
|
15,01
|
15,27
|
15,10
|
| 25/07/2024 |
246.240 |
0,07%
|
14,82
|
14,42
|
15,14
|
15,07
|
| 24/07/2024 |
116.859 |
-1,18%
|
15,18
|
15,06
|
15,49
|
15,06
|
| 23/07/2024 |
130.986 |
-0,33%
|
15,23
|
14,98
|
15,37
|
15,24
|
| 22/07/2024 |
101.913 |
1,93%
|
15,10
|
15,05
|
15,49
|
15,29
|
| 19/07/2024 |
186.293 |
-4,82%
|
15,57
|
15,00
|
15,60
|
15,00
|
| 18/07/2024 |
93.089 |
0,32%
|
15,70
|
15,51
|
15,84
|
15,76
|
| 17/07/2024 |
156.252 |
0,13%
|
15,58
|
15,53
|
15,82
|
15,71
|
| 16/07/2024 |
150.794 |
-2,67%
|
15,98
|
15,55
|
15,98
|
15,69
|
| 15/07/2024 |
293.827 |
-1,65%
|
16,16
|
15,77
|
16,23
|
16,12
|
| 12/07/2024 |
240.144 |
-0,67%
|
16,52
|
16,03
|
16,54
|
16,39
|
| 11/07/2024 |
128.959 |
1,54%
|
16,27
|
16,03
|
16,60
|
16,50
|
| 10/07/2024 |
108.025 |
0,62%
|
16,18
|
16,02
|
16,33
|
16,25
|
| 09/07/2024 |
151.718 |
-2,00%
|
16,48
|
16,15
|
16,66
|
16,15
|
| 08/07/2024 |
180.120 |
-1,67%
|
16,60
|
16,34
|
17,00
|
16,48
|
| 05/07/2024 |
296.066 |
2,07%
|
16,44
|
16,44
|
17,12
|
16,76
|
| 04/07/2024 |
161.023 |
2,05%
|
16,24
|
16,08
|
16,42
|
16,42
|
| 03/07/2024 |
395.599 |
3,81%
|
15,85
|
15,75
|
16,17
|
16,09
|
| 02/07/2024 |
125.608 |
-2,52%
|
15,70
|
15,47
|
15,86
|
15,50
|
| 01/07/2024 |
211.722 |
3,11%
|
15,64
|
15,63
|
16,26
|
15,90
|
| 28/06/2024 |
153.449 |
0,52%
|
15,39
|
15,37
|
15,67
|
15,42
|
| 27/06/2024 |
132.069 |
-3,28%
|
15,83
|
15,34
|
15,86
|
15,34
|
| 26/06/2024 |
353.048 |
-2,40%
|
16,31
|
15,43
|
16,31
|
15,86
|
| 25/06/2024 |
173.012 |
-1,63%
|
16,40
|
16,07
|
16,43
|
16,25
|
| 24/06/2024 |
183.360 |
2,17%
|
16,06
|
16,04
|
16,60
|
16,52
|
| 21/06/2024 |
279.760 |
-1,82%
|
16,42
|
16,14
|
16,48
|
16,17
|
| 20/06/2024 |
270.615 |
2,49%
|
16,19
|
16,19
|
16,75
|
16,47
|
| 19/06/2024 |
269.484 |
-0,86%
|
16,31
|
16,04
|
16,41
|
16,07
|
| 18/06/2024 |
488.771 |
-3,11%
|
16,76
|
15,91
|
16,90
|
16,21
|
| 17/06/2024 |
245.852 |
-1,65%
|
17,00
|
16,63
|
17,19
|
16,73
|
| 14/06/2024 |
303.992 |
-3,08%
|
17,53
|
16,85
|
17,79
|
17,01
|
| 13/06/2024 |
321.981 |
-5,39%
|
18,25
|
17,55
|
18,35
|
17,55
|
| 12/06/2024 |
229.680 |
1,87%
|
18,21
|
18,03
|
18,64
|
18,55
|
| 11/06/2024 |
421.019 |
-3,04%
|
18,50
|
18,06
|
18,57
|
18,21
|
Por favor leia o