BiG | O banco que entende os seus valores.

Affiliated Managers Group Inc (AMG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/06/2025	69 361	0,31%	182,91	181,3784	184,10	182,85
06/06/2025	47 076	1,08%	180,115	179,04	183,76	182,29
05/06/2025	102 415	0,37%	181,05	179,04	182,20	180,35
04/06/2025	75 479	-0,36%	179,145	178,29	181,9418	179,69
03/06/2025	101 287	0,22%	175,88	172,54	181,03	180,34
02/06/2025	202 120	2,24%	176,00	172,54	180,03	179,95
30/05/2025	82 202	-0,81%	174,71	173,69	177,29	176,00
29/05/2025	205 646	1,89%	177,15	173,4452	178,14	177,29
28/05/2025	186 164	-1,73%	175,785	173,63	177,886	174,00
27/05/2025	140 894	1,78%	175,175	173,41	177,7999	177,07
23/05/2025	75 489	-0,87%	176,52	172,60	176,69	173,97
22/05/2025	93 877	-0,32%	179,11	174,90	180,2905	175,50
21/05/2025	141 832	-2,91%	181,555	175,83	183,235	176,07
20/05/2025	153 868	-0,54%	181,39	173,21	184,28	181,34
19/05/2025	101 927	-0,60%	185,00	180,34	185,00	182,32
16/05/2025	138 408	1,37%	181,945	180,27	183,68	183,42
15/05/2025	104 300	-0,64%	183,48	180,47	184,07	180,96
14/05/2025	130 696	-0,19%	184,655	181,52	185,9111	182,12
13/05/2025	229 319	-0,75%	182,44	180,475	188,62	182,46
12/05/2025	179 548	2,60%	184,55	180,475	188,98	183,83
09/05/2025	164 675	-1,10%	194,47	174,36	188,55	179,17
08/05/2025	170 546	3,39%	173,63	173,575	195,00	181,16
07/05/2025	153 315	1,52%	170,92	170,77	177,13	175,22
06/05/2025	136 700	-0,01%	172,00	169,97	175,69	172,59
05/05/2025	112 079	-0,86%	173,22	171,83	175,69	172,60
02/05/2025	148 154	4,30%	165,945	163,71	174,695	174,09
01/05/2025	87 162	0,78%	162,86	160,34	169,23	166,92
30/04/2025	76 560	0,22%	163,20	160,34	165,67	165,63
29/04/2025	66 891	1,27%	164,71	161,45	165,62	165,23
28/04/2025	112 989	0,39%	161,80	161,72	165,06	163,16
25/04/2025	61 091	-0,33%	159,10	159,10	165,05	162,53
24/04/2025	84 504	2,79%	162,51	158,33	166,053	163,06
23/04/2025	83 519	0,10%	155,39	156,29	166,395	158,64
22/04/2025	98 697	3,29%	154,785	151,30	158,97	158,48
21/04/2025	84 882	-1,70%	153,62	151,30	155,2427	153,43
17/04/2025	101 767	0,88%	157,92	153,60	159,67	156,09
16/04/2025	99 318	-1,96%	159,34	153,555	160,80	155,60
15/04/2025	81 185	0,12%	159,34	158,585	160,80	158,71
14/04/2025	165 720	0,44%	160,425	157,33	161,42	158,52
11/04/2025	101 612	2,80%	152,01	151,127	158,43	157,83
10/04/2025	127 126	-3,94%	157,275	149,72	157,275	153,53
09/04/2025	158 363	11,62%	140,74	140,205	162,695	159,83
08/04/2025	103 015	-1,46%	148,64	141,56	152,15	143,35
07/04/2025	186 259	-2,18%	144,83	139,22	152,94	145,55
04/04/2025	169 022	-5,87%	163,90	146,61	155,07	148,80
03/04/2025	129 971	-8,46%	163,90	156,62	164,545	158,08
02/04/2025	83 390	1,85%	167,95	166,35	173,47	172,56
01/04/2025	71 647	-1,80%	167,95	166,35	169,95	169,43
31/03/2025	80 103	0,49%	165,99	163,3815	168,89	168,03
28/03/2025	72 181	-2,06%	169,08	165,97	169,21	167,21
27/03/2025	66 377	-1,31%	172,69	170,73	172,52	170,73
26/03/2025	64 548	-0,06%	173,84	171,51	174,76	172,69
25/03/2025	104 215	0,58%	173,16	171,35	174,02	172,80
24/03/2025	94 095	2,20%	167,52	170,11	172,23	171,81
21/03/2025	123 941	-0,78%	169,26	166,68	168,985	168,11
20/03/2025	113 533	-0,67%	168,27	169,16	172,13	169,43
19/03/2025	148 097	2,63%	166,235	166,235	172,16	170,58
18/03/2025	101 086	0,57%	164,80	164,685	167,28	166,21
17/03/2025	140 555	1,24%	163,12	161,06	166,39	165,14
14/03/2025	180 341	2,70%	161,52	160,7116	167,05	163,12
13/03/2025	176 728	-1,72%	161,36	158,035	162,71	158,83
12/03/2025	197 479	0,87%	154,65	158,80	163,32	161,61
11/03/2025	263 155	3,60%	154,65	153,69	161,17	160,22
10/03/2025	160 713	-3,04%	156,27	152,305	157,42	154,65
07/03/2025	157 304	-1,34%	160,04	157,47	161,29	159,57
06/03/2025	151 675	-2,40%	162,615	160,79	165,66	161,74
05/03/2025	124 626	2,79%	160,67	160,61	166,325	165,72
04/03/2025	166 187	-3,66%	164,63	159,79	165,00	161,23
03/03/2025	107 357	-2,05%	171,73	166,335	173,455	167,35
28/02/2025	218 277	2,13%	167,15	167,4845	171,21	170,85
27/02/2025	96 043	0,02%	167,15	166,97	169,54	167,28
26/02/2025	88 509	0,92%	166,23	166,23	169,11	167,24
25/02/2025	122 027	-0,10%	166,90	163,52	168,16	165,72
24/02/2025	76 901	-0,20%	169,56	165,491	167,1095	165,88
21/02/2025	89 768	-1,25%	169,64	165,115	169,31	166,21
20/02/2025	92 000	-0,68%	169,64	165,85	170,475	168,27
19/02/2025	64 937	-1,10%	171,12	168,79	170,9663	169,42
18/02/2025	140 246	0,73%	171,91	168,05	171,50	171,31
17/02/2025	60 100	0,00%	168,87	168,87	171,26	170,07
14/02/2025	89 649	0,95%	168,95	168,89	171,23	170,08
13/02/2025	88 860	0,87%	168,95	167,415	169,56	168,48
12/02/2025	120 385	-3,43%	175,14	167,02	171,791	167,03
11/02/2025	92 200	-1,66%	178,01	172,69	176,01	172,97
10/02/2025	132 285	-1,52%	182,91	175,01	179,35	175,89
07/02/2025	88 865	-2,27%	182,40	178,59	182,93	178,60
06/02/2025	170 410	0,18%	182,12	176,305	185,52	182,74
05/02/2025	127 312	0,30%	182,02	180,91	183,795	182,42
04/02/2025	122 902	-1,01%	181,84	180,76	183,35	181,88
03/02/2025	117 377	-2,24%	184,48	182,67	186,22	183,73
31/01/2025	77 015	-0,93%	189,755	187,055	189,79	187,94
30/01/2025	44 294	1,12%	188,64	188,84	191,12	189,71
29/01/2025	53 335	-1,00%	186,21	186,94	190,53	187,61
28/01/2025	68 019	2,04%	186,21	186,515	189,89	189,51
27/01/2025	73 328	-0,51%	184,44	183,10	187,775	185,73
24/01/2025	49 675	0,26%	187,67	184,82	187,81	186,69
23/01/2025	78 504	-0,36%	187,67	186,03	187,40	186,20
22/01/2025	75 410	-0,98%	187,50	185,62	187,545	186,88
21/01/2025	122 499	0,93%	187,50	187,44	188,95	188,73
20/01/2025	58 423	0,00%	186,82	186,77	188,28	187,00
17/01/2025	66 581	0,72%	187,81	186,735	188,4012	186,80