American SuperConductor Corporation (AMSC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,41%	14,15	13,92	14,305	14,01
17/05/2024	156.967	-1,41%	14,15	13,92	14,305	14,01
16/05/2024	119.145	-1,93%	14,35	14,20	14,43	14,21
15/05/2024	299.535	3,28%	14,35	14,16	14,75	14,49
14/05/2024	254.200	0,14%	14,05	13,94	14,49	14,03
13/05/2024	142.608	3,62%	13,79	13,7237	14,04	14,01
10/05/2024	181.629	-1,81%	13,85	13,51	14,02	13,5599
09/05/2024	188.092	1,77%	13,51	13,46	13,90	13,81
08/05/2024	118.184	0,30%	13,47	13,4238	13,66	13,57
07/05/2024	158.172	-1,53%	13,47	13,4238	13,89	13,53
06/05/2024	569.779	2,77%	13,47	13,41	13,74	13,74
03/05/2024	160.241	2,93%	13,40	13,1407	13,48	13,37
02/05/2024	202.114	2,77%	12,25	12,57	13,165	12,99
01/05/2024	185.824	2,35%	12,25	12,37	13,24	12,64
30/04/2024	130.286	-1,28%	12,25	12,1411	12,615	12,35
29/04/2024	146.579	1,96%	11,89	12,33	12,61	12,51
26/04/2024	276.389	3,46%	11,89	11,8599	12,49	12,27
25/04/2024	122.001	-0,08%	11,60	11,38	11,99	11,86
24/04/2024	95.919	-3,73%	11,76	11,8628	12,47	11,87
23/04/2024	211.928	5,03%	11,76	11,64	12,35	12,33
22/04/2024	167.950	0,69%	11,64	11,37	11,839	11,74
19/04/2024	212.229	-0,77%	11,64	11,52	11,78	11,66
18/04/2024	131.184	-1,09%	11,82	11,70	11,96	11,75
17/04/2024	118.884	-0,59%	12,00	11,77	12,07	11,88
16/04/2024	171.951	-0,91%	12,97	11,69	12,15	11,95
15/04/2024	181.104	-3,37%	12,97	11,94	12,53	12,06
12/04/2024	162.379	-4,07%	12,97	12,24	13,02	12,48
11/04/2024	169.395	2,68%	12,85	12,49	13,02	13,02
10/04/2024	184.755	-3,21%	12,85	12,35	12,70	12,68
09/04/2024	235.010	2,67%	12,85	12,60	13,22	13,10
08/04/2024	168.323	-0,94%	12,85	12,72	13,06	12,71
05/04/2024	171.695	1,10%	12,66	12,55	12,97	12,83
04/04/2024	227.068	-2,68%	12,86	12,66	13,39	12,69
03/04/2024	208.650	0,15%	12,86	12,81	13,194	13,04
02/04/2024	247.671	-3,48%	13,10	12,701	13,20	13,02
01/04/2024	205.618	-0,15%	13,60	13,28	13,63	13,49
28/03/2024	132.487	0,30%	13,62	13,37	13,78	13,49
27/03/2024	484.296	4,26%	13,00	12,82	13,51	13,45
26/03/2024	258.873	-2,27%	13,29	12,84	13,43	12,90
25/03/2024	135.951	1,31%	13,03	13,0253	13,31	13,20
22/03/2024	220.280	-0,61%	13,24	12,87	13,24	13,03
21/03/2024	302.434	-2,24%	13,50	13,03	13,495	13,11
20/03/2024	281.968	1,82%	13,21	12,72	13,68	13,41
19/03/2024	330.624	-1,05%	13,17	12,84	13,27	13,17
18/03/2024	245.144	-5,27%	14,00	13,30	14,26	13,31
15/03/2024	824.052	3,61%	13,58	13,54	14,26	14,05
14/03/2024	552.152	-7,44%	14,62	13,11	14,67	13,56
13/03/2024	187.302	0,76%	14,80	14,39	14,92	14,65
12/03/2024	228.342	-1,09%	14,80	14,005	14,80	14,54
11/03/2024	347.807	-1,74%	13,67	14,28	15,05	14,70
08/03/2024	465.116	3,89%	13,67	14,60	15,23	14,96
07/03/2024	339.613	3,52%	13,67	13,86	14,58	14,40
06/03/2024	496.561	3,65%	13,67	13,51	14,59	13,91
05/03/2024	409.381	-7,88%	15,06	13,19	14,23	13,22
04/03/2024	1.084.428	4,67%	15,06	13,4301	15,24	14,35
01/03/2024	295.213	1,93%	13,30	13,14	13,85	13,71
29/02/2024	470.732	2,99%	13,30	13,225	14,18	13,45
28/02/2024	246.734	-1,29%	13,14	13,015	13,47	13,06
27/02/2024	282.139	-0,45%	13,41	13,19	13,53	13,23
26/02/2024	294.391	3,51%	13,41	12,75	13,40	13,29
23/02/2024	406.573	-1,53%	13,41	12,64	13,59	12,84
22/02/2024	393.127	-1,29%	13,41	13,035	13,59	13,04
21/02/2024	350.269	-0,45%	13,07	12,84	13,60	13,21
20/02/2024	617.431	-7,07%	14,23	12,9304	14,05	13,27
19/02/2024	200.445	0,00%	14,23	13,87	14,64	14,28
16/02/2024	200.445	-1,11%	14,23	13,87	14,64	14,28
15/02/2024	686.029	-0,49%	13,13	13,911	14,50	14,37
14/02/2024	1.196.133	13,61%	13,13	13,02	14,48	14,44
13/02/2024	601.619	-2,46%	12,58	12,1214	12,82	12,71
12/02/2024	2.197.802	15,21%	11,57	11,545	13,21	13,03
09/02/2024	552.011	3,48%	11,06	10,99	11,37	11,31
08/02/2024	644.278	6,32%	10,71	10,22	11,071	10,93
07/02/2024	870.311	-2,93%	10,71	10,19	10,9699	10,28
06/02/2024	933.281	-3,64%	10,96	10,47	10,9699	10,59
05/02/2024	656.042	-1,61%	10,96	10,89	11,31	10,99
02/02/2024	608.016	-1,24%	11,15	10,92	11,27	11,17
01/02/2024	2.117.627	2,82%	11,15	11,11	11,40	11,31
31/01/2024	3.880.963	-18,08%	13,64	10,75	11,50	11,01
30/01/2024	534.432	-1,47%	13,64	13,359	14,29	13,44
29/01/2024	852.681	-0,94%	12,57	13,07	13,90	13,64
26/01/2024	2.345.504	3,93%	12,57	13,03	14,70	13,77
25/01/2024	9.347.262	35,90%	12,57	11,00	13,80	13,25
24/01/2024	298.833	-2,79%	10,25	9,68	10,3199	9,75
23/01/2024	183.302	0,00%	9,83	10,01	10,33	10,03
22/01/2024	163.799	3,72%	9,83	9,7835	10,186	10,03
19/01/2024	236.966	-0,82%	9,77	9,44	9,785	9,67
18/01/2024	382.507	-4,79%	10,40	9,375	10,4888	9,75
17/01/2024	797.216	5,35%	9,70	9,67	10,91	10,24
16/01/2024	237.901	-3,86%	10,04	9,635	10,055	9,72
15/01/2024	131.049	0,50%	10,19	9,96	10,295	10,11
12/01/2024	131.049	0,50%	10,19	9,96	10,295	10,11
11/01/2024	261.062	-3,18%	10,39	9,7316	10,39	10,06
10/01/2024	227.068	1,66%	10,22	10,13	10,6789	10,39
09/01/2024	337.284	-5,28%	11,20	10,181	10,548	10,22
08/01/2024	306.241	-5,69%	11,20	10,7123	11,40	10,78
05/01/2024	410.112	0,79%	11,20	11,20	11,65	11,43
04/01/2024	439.651	3,94%	10,58	10,75	11,76	11,34
03/01/2024	473.106	0,65%	10,58	10,17	10,94	10,91
02/01/2024	209.616	-2,69%	10,90	10,60	11,15	10,84
29/12/2023	610.839	-2,71%	11,39	10,8969	11,60	11,14