Mercado abrirá em 2 h 24 min

American Tower Corporation (AMT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
209,39-0,13 (-0,06%)
No fechamento: 04:00PM EDT
209,39 0,00 (0,00%)
Pré-Abertura: 06:34AM EDT
Período:
25 de jul. de 2023 - 25 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jul. de 2024210,25212,81208,57209,39209,391.922.800
23 de jul. de 2024209,56212,19208,97209,52209,521.123.600
22 de jul. de 2024209,97212,43208,23209,37209,371.476.200
19 de jul. de 2024211,87211,87209,32210,14210,141.404.100
18 de jul. de 2024210,81214,46209,68210,65210,651.736.300
17 de jul. de 2024210,30213,18209,61213,12213,121.759.700
16 de jul. de 2024210,44211,21207,10210,15210,151.329.400
15 de jul. de 2024210,00211,21206,93208,84208,841.585.400
12 de jul. de 2024209,06212,19207,50210,61210,612.238.600
11 de jul. de 2024201,09207,39200,00207,20207,202.256.000
10 de jul. de 2024197,39197,49193,80196,77196,771.576.900
09 de jul. de 2024195,55196,23192,74195,96195,961.577.100
08 de jul. de 2024195,13197,39194,51196,17196,171.508.800
05 de jul. de 2024194,98196,36193,47195,64195,641.018.500
03 de jul. de 2024193,07195,08192,47194,79194,791.182.600
02 de jul. de 2024194,35195,24191,55192,27192,271.913.600
01 de jul. de 2024194,40195,91191,62194,02194,021.691.700
28 de jun. de 2024196,18197,88193,79194,38194,382.393.900
27 de jun. de 2024193,25195,41192,17195,32195,321.599.300
26 de jun. de 2024191,35193,26190,38192,67192,671.828.500
25 de jun. de 2024196,35197,43192,19192,68192,681.364.400
24 de jun. de 2024194,70198,71193,72196,39196,391.792.200
21 de jun. de 2024194,10196,37192,91194,85194,852.837.000
20 de jun. de 2024191,84194,65191,52194,17194,172.236.300
18 de jun. de 2024192,58195,98192,56192,78192,782.407.800
17 de jun. de 2024194,86194,98192,19192,28192,281.779.700
14 de jun. de 2024194,93197,75194,93197,03197,031.933.200
14 de jun. de 20241.62 Dividendo
13 de jun. de 2024194,02197,50193,99196,78195,161.531.300
12 de jun. de 2024197,95198,84193,65193,82192,223.331.500
11 de jun. de 2024194,72196,34193,14193,27191,682.781.800
10 de jun. de 2024193,86196,07192,70194,72193,122.874.700
07 de jun. de 2024195,87196,48191,75194,26192,662.143.300
06 de jun. de 2024198,00200,03196,76199,49197,851.865.800
05 de jun. de 2024200,26200,89197,70198,19196,561.737.100
04 de jun. de 2024198,00201,58197,00200,41198,763.236.300
03 de jun. de 2024196,00197,83194,99196,97195,352.333.200
31 de mai. de 2024191,88197,19191,17195,74194,137.331.900
30 de mai. de 2024186,40191,02185,34190,78189,212.850.400
29 de mai. de 2024183,35186,48183,04185,32183,791.977.700
28 de mai. de 2024186,56187,71184,87185,03183,511.828.300
24 de mai. de 2024187,15188,51185,54185,93184,401.257.900
23 de mai. de 2024189,78191,57186,51186,60185,061.768.800
22 de mai. de 2024193,59194,24190,22191,34189,761.681.100
21 de mai. de 2024191,50194,33190,28194,13192,531.527.300
20 de mai. de 2024194,00195,09191,66191,76190,181.733.500
17 de mai. de 2024195,56195,56193,19194,51192,912.157.300
16 de mai. de 2024191,65196,21191,51194,94193,342.616.900
15 de mai. de 2024191,15194,26191,15192,02190,442.815.200
14 de mai. de 2024186,36187,61185,40186,96185,422.008.300
13 de mai. de 2024185,36186,23183,05185,00183,481.842.700
10 de mai. de 2024186,47186,71182,50184,49182,973.158.100
09 de mai. de 2024182,64187,75181,96186,37184,842.588.000
08 de mai. de 2024179,95181,52178,51181,33179,842.014.400
07 de mai. de 2024179,98181,45179,23181,28179,792.594.800
06 de mai. de 2024182,28182,70177,52178,69177,222.297.900
03 de mai. de 2024183,50184,89181,17181,74180,243.130.300
02 de mai. de 2024178,01179,70175,37179,64178,163.278.100
01 de mai. de 2024173,28178,81171,50176,84175,383.877.100
30 de abr. de 2024175,53176,92170,46171,56170,153.710.600
29 de abr. de 2024173,26175,56173,20174,99173,552.104.800
26 de abr. de 2024172,72174,94171,33171,69170,281.701.400
25 de abr. de 2024171,75173,22171,28172,90171,481.862.300
24 de abr. de 2024172,67175,44172,36173,35171,923.029.300
23 de abr. de 2024172,49176,07171,43174,18172,752.659.000
22 de abr. de 2024171,63172,94171,01172,30170,882.603.800
19 de abr. de 2024171,80173,01170,69171,30169,892.867.400
18 de abr. de 2024173,73174,06170,67171,00169,592.276.200
17 de abr. de 2024172,96173,36171,08172,02170,602.732.800
16 de abr. de 2024177,95177,95171,76172,21170,793.848.700
15 de abr. de 2024179,20180,28176,02178,12176,652.562.800
12 de abr. de 2024178,78179,68177,13179,20177,723.839.000
11 de abr. de 2024182,01182,28178,33178,64177,173.688.600
11 de abr. de 20241.62 Dividendo
10 de abr. de 2024187,19187,49180,54181,96178,864.136.500
09 de abr. de 2024189,37192,99188,84192,81189,521.962.900
08 de abr. de 2024190,10190,49186,64188,21185,002.296.800
05 de abr. de 2024189,25192,24188,78190,17186,932.538.800
04 de abr. de 2024194,09194,80190,09190,30187,052.265.400
03 de abr. de 2024191,37193,25190,18192,31189,032.270.400
02 de abr. de 2024191,83193,83191,34192,18188,902.321.300
01 de abr. de 2024196,55196,58192,19193,01189,722.195.800
28 de mar. de 2024198,37198,37196,01197,59194,222.170.500
27 de mar. de 2024195,65197,75194,02197,38194,012.494.200
26 de mar. de 2024195,26195,47193,90194,10190,791.823.400
25 de mar. de 2024193,69196,22193,53195,56192,222.144.800
22 de mar. de 2024194,74194,74191,55192,79189,502.581.300
21 de mar. de 2024195,86196,55193,66193,94190,632.658.000
20 de mar. de 2024195,42196,72193,81194,63191,312.154.800
19 de mar. de 2024196,17196,88194,70196,63193,281.463.500
18 de mar. de 2024196,60197,83195,51195,91192,571.833.500
15 de mar. de 2024195,58198,75195,13197,34193,973.346.800
14 de mar. de 2024201,02202,55196,21199,19195,792.010.400
13 de mar. de 2024204,30205,05201,29202,35198,901.690.400
12 de mar. de 2024205,71206,24201,58204,18200,701.746.100
11 de mar. de 2024205,93208,32204,86206,75203,222.006.300
08 de mar. de 2024206,60209,16205,89207,31203,772.156.000
07 de mar. de 2024207,63207,93203,80204,73201,242.085.800
06 de mar. de 2024206,46207,23204,99206,01202,501.865.400
05 de mar. de 2024205,94209,61204,64205,42201,922.469.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...