Mercado fechará em 1 h 42 min

American Tower Corporation (AMT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
196,60-0,79 (-0,40%)
A partir de 02:18PM EDT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024198,37198,29196,01196,60196,60807.202
27 de mar. de 2024195,65197,75194,02197,38197,382.494.200
26 de mar. de 2024195,26195,47193,90194,10194,101.823.400
25 de mar. de 2024193,69196,22193,53195,56195,562.144.800
22 de mar. de 2024194,74194,74191,55192,79192,792.581.300
21 de mar. de 2024195,86196,55193,66193,94193,942.658.000
20 de mar. de 2024195,42196,72193,81194,63194,632.154.800
19 de mar. de 2024196,17196,88194,70196,63196,631.463.500
18 de mar. de 2024196,60197,83195,51195,91195,911.833.500
15 de mar. de 2024195,58198,75195,13197,34197,343.346.800
14 de mar. de 2024201,02202,55196,21199,19199,192.010.400
13 de mar. de 2024204,30205,05201,29202,35202,351.690.400
12 de mar. de 2024205,71206,24201,58204,18204,181.746.100
11 de mar. de 2024205,93208,32204,86206,75206,752.006.300
08 de mar. de 2024206,60209,16205,89207,31207,312.156.000
07 de mar. de 2024207,63207,93203,80204,73204,732.085.800
06 de mar. de 2024206,46207,23204,99206,01206,011.865.400
05 de mar. de 2024205,94209,61204,64205,42205,422.469.900
04 de mar. de 2024201,43206,52198,99206,15206,152.851.800
01 de mar. de 2024198,90202,05196,15201,76201,763.473.500
29 de fev. de 2024195,20200,80195,14198,86198,864.676.900
28 de fev. de 2024186,50195,83186,50193,76193,764.059.100
27 de fev. de 2024189,19190,61181,16186,68186,684.672.100
26 de fev. de 2024189,20191,38186,72187,72187,723.310.700
23 de fev. de 2024188,12191,27187,45189,93189,931.458.600
22 de fev. de 2024189,01189,01185,61188,01188,012.149.700
21 de fev. de 2024189,22189,66186,63188,22188,221.863.200
20 de fev. de 2024187,09188,71185,77188,40188,402.241.000
16 de fev. de 2024186,78187,61185,02187,13187,132.127.200
15 de fev. de 2024189,97190,73187,74189,46189,462.411.900
14 de fev. de 2024188,85190,03186,84188,49188,491.818.100
13 de fev. de 2024188,17188,70184,05188,42188,423.512.500
12 de fev. de 2024194,99195,41191,44191,77191,771.589.700
09 de fev. de 2024193,40194,51191,64194,44194,441.903.900
08 de fev. de 2024192,63194,25191,63193,64193,642.001.100
07 de fev. de 2024192,29193,86190,55193,62193,622.254.800
06 de fev. de 2024189,47192,57189,15191,67191,671.777.000
05 de fev. de 2024191,05191,69187,82189,47189,472.489.100
02 de fev. de 2024195,00195,55189,33193,51193,512.914.000
01 de fev. de 2024195,34198,43193,37198,39198,392.700.800
31 de jan. de 2024196,90200,87194,75195,65195,652.454.100
30 de jan. de 2024198,50199,00195,36195,56195,562.428.100
29 de jan. de 2024197,08199,30195,76199,11199,112.466.000
26 de jan. de 2024199,20199,83197,08197,29197,291.831.100
25 de jan. de 2024199,39201,64198,00200,21200,212.510.500
24 de jan. de 2024203,10203,40195,96196,76196,763.308.500
23 de jan. de 2024204,76205,29201,38202,26202,262.108.900
22 de jan. de 2024204,10206,69201,95204,02204,022.185.500
19 de jan. de 2024204,66205,14202,78203,87203,871.986.400
18 de jan. de 2024205,25206,79202,54203,91203,912.881.000
17 de jan. de 2024205,40210,39202,72204,95204,952.629.300
16 de jan. de 2024208,97210,84207,55208,05208,052.400.000
12 de jan. de 2024209,67211,82208,46209,43209,431.763.400
11 de jan. de 2024208,29208,74206,09207,65207,652.271.600
10 de jan. de 2024211,61212,09208,37208,97208,972.088.900
09 de jan. de 2024214,35214,42210,27211,86211,861.578.800
08 de jan. de 2024213,42216,22212,52216,08216,081.703.200
05 de jan. de 2024213,70216,25213,04214,28214,281.884.000
04 de jan. de 2024213,64217,67212,68215,46215,462.033.000
03 de jan. de 2024217,49218,99214,61214,69214,691.533.500
02 de jan. de 2024214,41219,10214,41218,81218,811.566.300
29 de dez. de 2023215,98216,80215,00215,88215,881.584.400
28 de dez. de 2023216,71218,32215,58217,16217,161.125.400
27 de dez. de 2023214,01217,11214,01216,72216,721.860.500
27 de dez. de 20231.7 Dividendo
26 de dez. de 2023215,28216,99214,44216,24214,541.053.100
22 de dez. de 2023214,96217,11213,66215,19213,501.106.400
21 de dez. de 2023212,99214,34211,54214,28212,601.685.500
20 de dez. de 2023211,51214,51209,27211,11209,452.991.200
19 de dez. de 2023211,45213,23210,65211,00209,341.776.900
18 de dez. de 2023212,04214,04209,91210,69209,031.804.900
15 de dez. de 2023210,13212,79208,33212,15210,483.722.400
14 de dez. de 2023215,46218,48211,24212,17210,502.975.000
13 de dez. de 2023204,98212,43203,66211,04209,382.244.500
12 de dez. de 2023205,85205,98203,58205,05203,441.712.900
11 de dez. de 2023205,90207,99204,11205,60203,982.468.600
08 de dez. de 2023209,80210,29204,05206,45204,832.364.300
07 de dez. de 2023211,60212,05210,25210,72209,061.964.500
06 de dez. de 2023211,79213,31210,62210,76209,102.037.700
05 de dez. de 2023208,92211,06207,41210,41208,761.738.000
04 de dez. de 2023209,21209,84207,69208,73207,092.668.500
01 de dez. de 2023208,40210,84206,13210,47208,822.093.300
30 de nov. de 2023205,54208,96204,28208,78207,142.943.300
29 de nov. de 2023205,00208,82203,99206,18204,562.933.400
28 de nov. de 2023200,78203,52200,53203,22201,622.105.200
27 de nov. de 2023200,48202,84199,02201,21199,632.525.200
24 de nov. de 2023197,99199,33196,40199,32197,75614.100
22 de nov. de 2023200,18200,58197,83198,79197,231.393.300
21 de nov. de 2023199,56199,57196,82197,54195,991.989.300
20 de nov. de 2023197,45199,80195,34199,64198,071.945.500
17 de nov. de 2023200,12200,51197,05197,74196,192.593.500
16 de nov. de 2023196,80199,85195,15199,11197,543.260.600
15 de nov. de 2023193,11198,75192,72195,88194,343.803.000
14 de nov. de 2023192,96195,98190,89194,20192,672.910.400
13 de nov. de 2023182,24185,28181,03183,62182,181.425.200
10 de nov. de 2023183,54184,54179,32183,79182,351.738.700
09 de nov. de 2023184,60185,27180,91181,84180,411.949.300
08 de nov. de 2023185,69185,69183,18184,42182,971.447.300
07 de nov. de 2023187,52187,63185,17185,45183,991.544.400
06 de nov. de 2023189,94190,76185,27186,70185,231.943.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...