American Tower Corporation (AMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,22%	195,35	193,19	195,515	194,51
17/05/2024	934.076	-0,22%	195,35	193,19	195,515	194,51
16/05/2024	1.397.265	1,52%	191,57	191,5062	196,21	194,94
15/05/2024	1.464.532	2,70%	191,39	191,20	194,255	192,00
14/05/2024	871.039	1,06%	185,96	185,40	187,595	186,96
13/05/2024	942.720	0,28%	185,255	183,05	186,23	185,00
10/05/2024	1.971.772	-1,01%	186,54	182,50	186,58	184,49
09/05/2024	1.275.127	2,78%	182,38	181,96	187,75	186,37
08/05/2024	945.652	0,03%	180,35	178,51	181,52	181,33
07/05/2024	1.329.262	1,45%	180,35	179,23	181,43	181,28
06/05/2024	1.213.691	-1,68%	183,60	177,52	182,70	178,69
03/05/2024	1.626.017	1,17%	183,60	181,17	184,77	181,74
02/05/2024	1.519.448	1,58%	173,28	175,365	179,65	179,64
01/05/2024	1.771.885	3,08%	173,28	171,495	178,78	176,84
30/04/2024	1.714.191	-1,96%	172,66	170,46	176,87	171,56
29/04/2024	1.005.312	1,92%	172,66	173,20	175,56	174,99
26/04/2024	834.939	-0,70%	172,66	171,33	174,94	171,69
25/04/2024	831.074	-0,26%	171,86	171,30	173,21	172,90
24/04/2024	1.647.290	-0,48%	172,31	172,355	175,44	173,35
23/04/2024	1.377.125	1,09%	172,31	171,43	176,07	174,18
22/04/2024	1.472.735	0,58%	171,54	171,01	172,94	172,30
19/04/2024	1.445.786	0,18%	171,91	170,71	173,01	171,30
18/04/2024	1.165.070	-0,59%	172,70	170,675	173,75	171,00
17/04/2024	1.403.503	-0,11%	172,70	171,09	173,36	172,02
16/04/2024	2.036.692	-3,32%	177,77	171,76	177,765	172,21
15/04/2024	1.270.593	-0,60%	187,05	176,02	180,19	178,12
12/04/2024	2.560.611	0,31%	187,05	177,13	179,675	179,20
11/04/2024	2.100.159	-0,94%	187,05	178,23	182,22	178,64
10/04/2024	1.898.799	-5,63%	187,05	180,58	187,485	181,96
09/04/2024	956.302	2,44%	189,10	189,07	192,91	192,81
08/04/2024	1.199.059	-1,03%	190,31	186,635	190,4875	188,21
05/04/2024	1.204.957	-0,07%	194,31	188,78	192,24	190,17
04/04/2024	1.424.042	-1,05%	194,31	190,09	194,80	190,30
03/04/2024	1.318.710	0,07%	191,46	190,18	193,2075	192,31
02/04/2024	1.324.185	-0,43%	191,43	191,475	193,83	192,18
01/04/2024	1.012.079	-2,32%	196,15	192,185	196,58	193,01
28/03/2024	924.049	0,11%	195,98	196,005	198,225	197,59
27/03/2024	995.356	1,69%	195,98	194,02	197,75	197,38
26/03/2024	875.294	-0,75%	195,00	193,90	195,47	194,10
25/03/2024	1.066.591	1,44%	194,03	193,69	196,22	195,56
22/03/2024	1.348.676	-0,59%	194,42	191,565	194,74	192,79
21/03/2024	1.239.880	-0,36%	195,88	193,69	196,55	193,94
20/03/2024	895.033	-1,02%	195,88	193,815	196,72	194,63
19/03/2024	679.218	0,37%	195,85	194,6953	196,87	196,63
18/03/2024	680.345	-0,73%	195,85	195,51	197,83	195,91
15/03/2024	921.225	-0,93%	195,85	195,28	198,75	197,34
14/03/2024	882.183	-1,56%	204,07	196,21	202,55	199,19
13/03/2024	858.778	-0,90%	204,07	201,35	205,05	202,35
12/03/2024	1.021.950	-1,24%	205,45	201,58	206,24	204,18
11/03/2024	1.230.952	-0,27%	205,75	204,86	208,08	206,75
08/03/2024	1.034.111	1,26%	207,40	205,94	209,16	207,31
07/03/2024	1.012.406	-0,62%	207,40	203,795	207,93	204,73
06/03/2024	925.791	0,29%	206,65	205,01	207,23	206,01
05/03/2024	1.380.716	-0,35%	205,835	204,64	209,61	205,42
04/03/2024	1.258.276	2,18%	201,27	199,0433	206,51	206,15
01/03/2024	1.912.525	1,46%	198,86	196,16	202,05	201,76
29/02/2024	1.962.903	2,63%	195,56	195,14	200,785	198,86
28/02/2024	2.032.546	3,79%	189,38	187,175	195,83	193,76
27/02/2024	2.649.801	-0,55%	189,38	181,16	190,30	186,68
26/02/2024	1.500.581	-1,16%	189,33	186,725	191,375	187,72
23/02/2024	614.640	1,02%	187,96	187,55	191,24	189,93
22/02/2024	1.021.552	-0,11%	188,635	185,605	188,7525	188,01
21/02/2024	871.982	-0,10%	189,44	186,63	189,60	188,22
20/02/2024	909.464	0,68%	186,74	185,77	188,71	188,40
19/02/2024	607.117	0,00%	186,78	185,25	187,58	187,13
16/02/2024	607.117	-0,72%	186,78	185,25	187,58	187,13
15/02/2024	1.146.968	0,52%	188,05	187,77	190,725	189,46
14/02/2024	779.582	0,04%	188,05	186,84	190,0275	188,49
13/02/2024	1.515.382	-1,75%	188,05	184,05	188,67	188,42
12/02/2024	672.438	-1,37%	193,44	191,44	195,405	191,77
09/02/2024	1.046.614	0,41%	193,44	191,64	194,49	194,44
08/02/2024	785.056	0,01%	192,95	191,63	194,25	193,64
07/02/2024	1.071.555	1,02%	192,45	190,55	193,86	193,6258
06/02/2024	785.933	1,16%	189,48	189,17	192,57	191,67
05/02/2024	1.192.497	-2,09%	191,01	187,8201	191,69	189,47
02/02/2024	1.420.100	-2,46%	196,10	189,33	195,11	193,51
01/02/2024	1.120.155	1,40%	196,10	193,37	198,43	198,39
31/01/2024	1.145.607	0,05%	196,10	194,775	200,87	195,65
30/01/2024	1.054.198	-1,78%	198,25	195,36	199,00	195,56
29/01/2024	1.139.612	0,92%	197,00	195,76	199,30	199,11
26/01/2024	819.527	-1,46%	199,20	197,08	199,61	197,29
25/01/2024	1.275.893	1,75%	199,14	198,00	201,635	200,21
24/01/2024	1.668.021	-2,72%	203,01	195,96	203,24	196,76
23/01/2024	912.813	-0,86%	204,13	201,38	205,29	202,26
22/01/2024	1.021.758	0,07%	204,13	201,95	206,67	204,02
19/01/2024	950.751	-0,02%	204,19	202,78	205,14	203,87
18/01/2024	1.519.145	-0,51%	205,21	202,55	206,79	203,91
17/01/2024	1.332.651	-1,49%	208,97	202,72	210,39	204,95
16/01/2024	1.158.575	-0,66%	208,97	207,58	210,80	208,05
15/01/2024	918.245	0,86%	208,98	208,46	211,7989	209,43
12/01/2024	918.245	0,86%	208,98	208,46	211,7989	209,43
11/01/2024	1.195.486	-0,63%	208,06	206,09	208,74	207,65
10/01/2024	1.024.338	-1,36%	211,365	208,37	212,085	208,97
09/01/2024	755.838	-1,95%	213,52	210,295	214,422	211,86
08/01/2024	925.393	0,85%	213,52	212,52	216,215	216,10
05/01/2024	914.516	-0,55%	217,48	213,15	216,21	214,28
04/01/2024	886.853	0,36%	217,48	213,23	217,66	215,46
03/01/2024	691.403	-1,88%	217,48	214,615	218,98	214,69
02/01/2024	701.068	1,36%	216,54	214,49	219,10	218,81
29/12/2023	538.783	-0,59%	216,54	215,03	216,80	215,88