Saltar para o conteúdo principal Login

American SuperConductor Corporation (AMSC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
02/03/2026 538.805 1,40% 31,65 30,08 33,38 33,01
27/02/2026 446.285 -5,95% 33,50 32,38 33,62 32,58
26/02/2026 401.201 -0,12% 34,65 33,2236 34,715 34,64
25/02/2026 556.940 2,88% 34,16 33,7976 35,81 34,68
24/02/2026 613.006 3,69% 32,2846 32,0525 34,24 33,71
23/02/2026 535.123 -4,50% 33,51 32,011 34,3463 32,51
20/02/2026 903.558 0,77% 33,48 32,50 35,53 34,04
19/02/2026 730.941 -2,88% 34,8699 33,00 35,06 33,78
18/02/2026 1.293.916 -5,13% 38,6274 34,00 38,98 34,78
17/02/2026 1.185.640 7,01% 33,67 32,71 36,82 36,66
13/02/2026 1.084.905 7,23% 31,73 31,05 34,53 34,26
12/02/2026 1.012.232 -6,74% 34,90 31,81 35,50 31,95
11/02/2026 1.833.368 7,72% 33,50 31,21 34,82 34,26
10/02/2026 2.193.635 10,73% 28,75 28,065 32,36 31,88
09/02/2026 702.131 1,91% 27,87 27,7984 30,125 28,79
06/02/2026 1.241.344 8,57% 26,50 25,2798 28,36 28,25
05/02/2026 2.440.023 -5,83% 32,30 24,87 32,50 25,95
04/02/2026 1.091.750 -8,40% 30,25 26,92 30,40 27,61
03/02/2026 684.890 -0,07% 30,56 28,785 31,24 30,00
02/02/2026 969.890 0,33% 29,80 29,15 30,8999 30,02
30/01/2026 460.966 -4,87% 30,75 29,67 31,67 29,92
29/01/2026 451.092 -1,16% 31,86 30,22 31,95 31,45
28/01/2026 428.985 -1,09% 32,50 31,33 32,88 31,82
27/01/2026 389.000 1,97% 31,68 31,36 32,42 32,17
26/01/2026 443.165 -5,21% 33,28 31,3622 33,935 31,55
23/01/2026 799.088 0,54% 33,42 32,13 34,50 33,28
22/01/2026 561.753 4,06% 32,51 31,80 33,91 33,10
21/01/2026 583.396 2,09% 31,49 30,04 32,20 31,81
20/01/2026 421.775 -3,20% 30,63 30,29 31,42 31,16
16/01/2026 450.611 3,57% 31,22 30,94 32,70 32,19
15/01/2026 457.245 -0,54% 31,46 30,97 32,00 31,08
14/01/2026 458.933 -0,98% 31,07 30,10 31,3911 31,25
13/01/2026 538.824 3,58% 30,90 30,65 31,78 31,56
12/01/2026 471.131 -0,65% 30,48 29,50 31,086 30,47
09/01/2026 443.944 0,29% 30,74 29,92 31,30 30,67
08/01/2026 558.623 -0,55% 30,7777 29,95 31,05 30,58
07/01/2026 547.570 0,00% 30,82 30,16 31,38 30,75
06/01/2026 913.953 -7,41% 33,43 29,98 33,48 30,75
05/01/2026 798.254 5,16% 32,17 32,15 33,69 33,21
02/01/2026 700.605 9,73% 29,8626 29,71 31,61 31,58
31/12/2025 666.467 -0,59% 29,063 28,68 29,18 28,78
30/12/2025 805.475 -0,99% 29,49 28,78 29,49 28,78
29/12/2025 619.641 -4,38% 30,00 28,11 30,638 29,24
26/12/2025 405.491 -2,43% 31,06 30,40 31,45 30,58
24/12/2025 224.149 -1,60% 31,63 30,9045 31,9792 31,34
23/12/2025 420.145 -0,28% 31,6787 31,4901 32,17 31,77
22/12/2025 673.034 3,95% 31,1999 30,7307 32,29 31,86
19/12/2025 631.229 0,20% 30,83 30,29 32,54 30,65
18/12/2025 505.034 5,34% 30,25 30,01 31,40 30,59
17/12/2025 740.186 -6,86% 31,14 28,965 32,06 29,04
16/12/2025 382.320 -0,95% 31,35 30,99 32,5899 31,21
15/12/2025 437.000 1,38% 31,65 30,6701 31,84 31,51
12/12/2025 634.030 -3,63% 32,33 30,27 32,33 31,07
11/12/2025 549.902 -3,42% 32,89 31,405 34,00 32,24
10/12/2025 521.139 2,65% 32,51 31,67 33,59 33,37
09/12/2025 325.730 0,15% 32,01 31,75 32,705 32,51
08/12/2025 413.968 -0,03% 32,73 32,02 33,16 32,46
05/12/2025 560.206 -1,64% 32,87 31,95 33,1564 32,47
04/12/2025 560.051 3,03% 31,9689 31,70 33,50 33,01
03/12/2025 492.182 4,06% 30,95 29,91 32,15 32,04
02/12/2025 630.491 2,81% 30,51 30,30 31,64 30,79
01/12/2025 559.761 -3,64% 30,48 29,645 30,95 29,95
28/11/2025 420.583 2,20% 30,94 30,58 31,40 31,09
26/11/2025 866.821 -0,81% 31,1951 29,66 31,48 30,50
25/11/2025 769.689 -1,66% 30,92 29,51 31,15 30,75
24/11/2025 529.837 2,93% 30,98 30,53 31,83 31,27
21/11/2025 741.857 2,08% 30,06 28,70 30,98 30,38
20/11/2025 747.647 -4,59% 32,48 29,70 33,42 29,78
19/11/2025 401.332 -0,03% 31,9989 30,81 32,61 31,18
18/11/2025 685.886 -3,05% 31,40 30,69 32,57 31,17
17/11/2025 641.660 -5,37% 33,72 31,71 34,025 32,13
14/11/2025 626.094 0,83% 31,90 31,51 34,8499 33,91
13/11/2025 928.556 -4,41% 34,755 32,82 35,1812 33,63
12/11/2025 657.705 -0,40% 35,34 34,43 36,3999 35,18
11/11/2025 1.104.187 -4,31% 36,58 34,16 36,61 35,32
10/11/2025 1.635.068 -5,02% 40,00 36,70 40,745 36,91
07/11/2025 2.061.675 6,17% 36,0395 33,8101 38,86 38,86
06/11/2025 3.680.941 -38,49% 48,20 36,20 48,30 36,55
05/11/2025 550.767 5,51% 57,20 56,1394 60,65 59,42
04/11/2025 416.198 -7,14% 57,64 55,50 58,89 56,29
03/11/2025 413.309 2,38% 59,87 58,51 61,30 60,63
31/10/2025 418.998 0,56% 60,10 58,10 61,20 59,23
30/10/2025 606.582 -6,49% 62,00 58,11 62,3962 58,92
29/10/2025 961.182 8,90% 59,50 57,97 64,72 63,01
28/10/2025 519.293 0,02% 57,89 56,69 59,36 57,86
27/10/2025 692.021 -2,59% 61,7342 56,96 61,77 57,85
24/10/2025 866.605 5,40% 58,75 57,475 61,94 59,58
23/10/2025 630.423 5,26% 54,59 54,01 57,66 56,53
22/10/2025 1.282.086 -10,40% 58,97 52,75 59,49 54,78
21/10/2025 492.840 -2,90% 60,67 58,0101 61,21 59,26
20/10/2025 700.598 1,68% 61,91 59,31 63,6999 61,03
17/10/2025 787.789 -4,81% 62,99 57,80 62,99 60,02
16/10/2025 569.966 -5,37% 67,95 62,19 68,56 63,05
15/10/2025 972.308 1,69% 69,50 63,95 70,4857 66,68
14/10/2025 1.335.308 6,46% 59,65 57,011 66,55 65,54
13/10/2025 812.010 9,48% 59,70 58,44 62,22 61,57
10/10/2025 794.294 -5,93% 59,27 56,07 63,01 56,24
09/10/2025 635.793 -1,49% 60,6182 59,19 61,61 59,795
08/10/2025 666.545 7,46% 57,35 57,06 61,04 60,70
07/10/2025 1.404.021 -7,27% 61,38 55,51 62,79 56,55

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco