AmeriPrise Financial Inc (AMPUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,43%	439,66	433,995	439,60	434,12
17/05/2024	307.967	-0,43%	439,66	433,995	439,60	434,12
16/05/2024	186.213	-0,78%	439,35	435,925	442,09	435,98
15/05/2024	171.892	0,93%	437,00	436,55	439,97	439,36
14/05/2024	99.671	0,79%	431,76	432,395	436,18	435,33
13/05/2024	110.748	-0,37%	431,595	431,43	436,3888	431,94
10/05/2024	142.105	0,82%	431,595	427,24	434,73	433,55
09/05/2024	122.065	0,96%	426,74	427,24	430,295	430,03
08/05/2024	176.505	0,25%	425,20	423,47	427,29	425,94
07/05/2024	174.184	-0,02%	425,47	424,01	426,9599	424,87
06/05/2024	193.759	1,44%	422,48	421,48	425,305	424,96
03/05/2024	117.355	0,95%	417,015	414,36	420,41	418,95
02/05/2024	129.433	0,74%	416,26	412,045	418,15	416,48
01/05/2024	229.217	0,40%	415,35	411,475	420,64	413,44
30/04/2024	214.851	-1,10%	415,35	411,20	416,02	411,79
29/04/2024	190.949	1,55%	413,19	412,775	419,98	416,35
26/04/2024	169.335	-0,22%	408,67	408,775	412,47	410,01
25/04/2024	271.318	-0,47%	408,57	401,85	412,443	410,91
24/04/2024	268.552	1,27%	407,59	408,04	415,25	412,86
23/04/2024	496.165	-3,25%	423,00	402,70	422,73	407,69
22/04/2024	248.828	1,05%	420,05	415,66	424,92	421,38
19/04/2024	312.310	1,06%	414,375	411,61	417,9178	417,01
18/04/2024	151.433	0,21%	412,17	410,535	416,32	412,63
17/04/2024	233.459	0,22%	413,60	411,38	416,27	411,77
16/04/2024	236.963	-0,08%	413,60	408,765	413,97	410,85
15/04/2024	252.724	-0,61%	422,00	409,19	423,55	411,18
12/04/2024	294.475	-2,08%	419,78	412,541	421,52	413,70
11/04/2024	192.501	-0,82%	426,50	420,95	427,65	422,48
10/04/2024	236.476	-0,84%	425,95	423,865	430,99	425,98
09/04/2024	156.247	-1,42%	438,07	427,30	437,81	429,59
08/04/2024	101.995	0,22%	436,95	434,03	437,85	435,77
05/04/2024	121.454	1,38%	440,47	428,73	435,625	434,81
04/04/2024	173.106	-1,68%	440,47	428,73	440,665	428,89
03/04/2024	167.107	0,70%	432,24	431,67	438,25	436,22
02/04/2024	266.377	-0,38%	438,25	431,315	436,055	433,20
01/04/2024	211.142	-0,82%	438,25	433,685	438,25	434,83
28/03/2024	174.602	0,56%	431,93	435,28	440,60	438,44
27/03/2024	240.518	1,10%	431,93	430,86	438,00	435,98
26/03/2024	140.629	-0,07%	431,93	430,94	434,15	431,22
25/03/2024	174.026	0,31%	436,51	429,05	433,08	431,51
22/03/2024	200.700	-1,28%	436,51	429,79	435,43	430,16
21/03/2024	270.068	1,07%	431,77	431,00	437,225	435,73
20/03/2024	241.544	0,50%	428,87	427,81	433,795	431,13
19/03/2024	260.694	1,09%	426,70	425,67	429,2201	428,99
18/03/2024	331.780	1,16%	420,66	418,47	427,74	424,36
15/03/2024	415.815	1,34%	413,36	410,39	421,85	419,49
14/03/2024	238.764	-0,67%	417,78	410,2812	418,229	413,95
13/03/2024	143.397	0,91%	414,00	413,30	417,265	416,75
12/03/2024	120.103	0,32%	414,15	410,09	414,38	412,99
11/03/2024	184.088	-0,08%	410,87	407,49	413,07	411,69
08/03/2024	195.833	-0,19%	417,47	410,62	416,68	412,01
07/03/2024	328.124	-0,65%	417,47	412,10	419,24	412,78
06/03/2024	164.136	0,70%	410,00	411,17	415,565	415,47
05/03/2024	210.169	0,05%	410,00	410,17	417,43	412,59
04/03/2024	193.754	0,44%	409,32	407,00	414,635	412,38
01/03/2024	173.850	0,79%	411,82	404,04	410,835	410,59
29/02/2024	261.860	-0,80%	411,82	405,33	412,45	407,36
28/02/2024	159.051	0,47%	407,91	407,4825	413,315	410,64
27/02/2024	167.342	0,19%	405,73	404,95	410,60	408,71
26/02/2024	238.267	0,20%	405,73	403,68	410,71	407,93
23/02/2024	132.037	0,94%	404,92	404,495	408,2949	407,12
22/02/2024	143.173	2,02%	398,50	398,22	403,49	403,33
21/02/2024	211.017	-0,36%	395,77	392,70	397,18	395,36
20/02/2024	138.290	-0,26%	397,00	390,30	398,09	396,78
19/02/2024	95.456	0,00%	397,00	396,00	400,58	397,80
16/02/2024	95.456	1,65%	397,00	396,00	400,58	397,80
15/02/2024	133.926	1,65%	392,105	391,31	399,735	397,83
14/02/2024	143.961	0,38%	392,105	389,495	393,58	391,36
13/02/2024	154.678	-1,88%	393,81	385,76	395,85	389,89
12/02/2024	198.295	0,11%	393,81	393,95	402,3299	397,37
09/02/2024	148.452	0,53%	393,81	392,95	398,15	396,94
08/02/2024	131.518	1,24%	390,32	388,105	394,95	394,83
07/02/2024	176.820	0,85%	389,29	386,7094	393,165	391,36
06/02/2024	170.945	-0,52%	391,06	386,10	392,455	388,05
05/02/2024	150.688	-0,16%	388,52	385,845	390,86	390,07
02/02/2024	164.327	1,21%	386,00	381,99	392,655	390,69
01/02/2024	181.973	-0,21%	392,86	378,055	387,74	386,0123
31/01/2024	233.494	-1,71%	392,86	386,7341	396,345	386,83
30/01/2024	185.392	0,11%	390,95	391,785	394,505	393,55
29/01/2024	276.892	0,44%	390,95	388,505	393,31	393,11
26/01/2024	270.983	0,01%	392,95	389,68	394,46	391,40
25/01/2024	686.530	0,49%	370,12	370,12	402,645	391,38
24/01/2024	300.238	0,43%	391,00	388,99	393,595	389,46
23/01/2024	197.918	0,18%	387,29	384,85	387,94	387,80
22/01/2024	198.779	1,43%	382,52	383,00	388,69	387,11
19/01/2024	232.429	1,81%	373,51	374,06	382,255	381,67
18/01/2024	250.526	0,76%	373,51	369,29	374,99	374,88
17/01/2024	202.789	-0,38%	369,20	369,18	376,19	372,06
16/01/2024	340.196	-0,78%	373,00	369,18	373,9175	373,47
15/01/2024	154.320	-0,49%	380,49	374,985	381,84	376,40
12/01/2024	154.320	-0,49%	380,49	374,985	381,84	376,40
11/01/2024	156.146	0,07%	378,20	374,285	378,879	378,27
10/01/2024	140.918	0,55%	376,00	374,48	378,17	377,99
09/01/2024	240.833	-2,22%	382,12	374,10	383,35	375,91
08/01/2024	217.429	0,61%	382,69	378,53	384,49	384,44
05/01/2024	228.630	0,81%	378,73	376,84	384,13	382,10
04/01/2024	154.945	-0,39%	380,49	378,90	385,615	379,04
03/01/2024	305.970	0,40%	378,53	380,495	386,19	380,54
02/01/2024	197.240	-0,21%	378,53	376,535	379,6296	379,03
29/12/2023	96.963	-0,35%	382,28	379,54	382,74	379,83