AeroVironment Inc (AVAV)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,57%
|
193,81
|
191,066
|
194,74
|
193,83
|
17/05/2024 |
140.696 |
0,57%
|
193,81
|
191,066
|
194,74
|
193,83
|
16/05/2024 |
143.815 |
-0,16%
|
191,62
|
190,5601
|
197,55
|
192,73
|
15/05/2024 |
212.292 |
-0,63%
|
196,10
|
191,00
|
196,10
|
193,04
|
14/05/2024 |
249.846 |
3,73%
|
188,74
|
186,92
|
195,36
|
194,26
|
13/05/2024 |
255.650 |
0,43%
|
189,00
|
187,12
|
192,495
|
187,28
|
10/05/2024 |
269.574 |
-0,46%
|
189,00
|
183,57
|
189,00
|
186,47
|
09/05/2024 |
409.131 |
3,24%
|
182,01
|
180,23
|
190,12
|
187,33
|
08/05/2024 |
259.286 |
1,04%
|
179,36
|
179,00
|
182,695
|
181,46
|
07/05/2024 |
302.060 |
-0,17%
|
178,50
|
177,34
|
181,8202
|
179,59
|
06/05/2024 |
425.859 |
6,65%
|
169,74
|
169,44
|
181,37
|
179,99
|
03/05/2024 |
175.237 |
1,84%
|
167,14
|
165,5968
|
168,78
|
168,77
|
02/05/2024 |
205.591 |
1,96%
|
157,17
|
160,90
|
166,0499
|
165,72
|
01/05/2024 |
278.950 |
1,72%
|
157,17
|
157,60
|
164,72
|
162,53
|
30/04/2024 |
212.866 |
0,35%
|
157,17
|
156,48
|
163,17
|
159,79
|
29/04/2024 |
280.001 |
0,73%
|
157,17
|
157,745
|
162,36
|
159,24
|
26/04/2024 |
145.493 |
1,57%
|
157,17
|
154,8174
|
158,37
|
158,09
|
25/04/2024 |
169.538 |
-1,49%
|
155,51
|
153,00
|
156,15
|
155,64
|
24/04/2024 |
252.699 |
-0,20%
|
150,40
|
155,00
|
162,81
|
157,99
|
23/04/2024 |
430.043 |
5,73%
|
150,40
|
151,30
|
159,3257
|
158,30
|
22/04/2024 |
161.577 |
-0,20%
|
150,40
|
148,052
|
152,56
|
149,72
|
19/04/2024 |
262.260 |
2,26%
|
150,40
|
148,1933
|
152,56
|
150,02
|
18/04/2024 |
131.108 |
0,06%
|
150,40
|
145,98
|
149,5775
|
146,70
|
17/04/2024 |
98.845 |
-1,90%
|
150,40
|
144,87
|
150,45
|
146,62
|
16/04/2024 |
176.645 |
2,29%
|
149,76
|
143,65
|
150,00
|
149,46
|
15/04/2024 |
171.742 |
-0,68%
|
149,76
|
145,23
|
149,07
|
146,12
|
12/04/2024 |
167.158 |
-0,92%
|
148,52
|
145,0101
|
150,90
|
147,12
|
11/04/2024 |
117.778 |
0,71%
|
148,32
|
145,23
|
148,7581
|
148,49
|
10/04/2024 |
180.756 |
-1,61%
|
151,03
|
145,76
|
148,7683
|
147,44
|
09/04/2024 |
136.610 |
-1,62%
|
151,03
|
147,22
|
152,00
|
149,85
|
08/04/2024 |
172.059 |
2,55%
|
149,78
|
149,37
|
152,96
|
152,31
|
05/04/2024 |
203.123 |
1,44%
|
148,70
|
146,0051
|
148,7673
|
148,53
|
04/04/2024 |
151.091 |
-0,33%
|
148,70
|
145,76
|
149,61
|
146,42
|
03/04/2024 |
147.531 |
0,72%
|
145,56
|
144,70
|
147,285
|
146,90
|
02/04/2024 |
220.885 |
-2,39%
|
148,21
|
144,4034
|
148,05
|
145,85
|
01/04/2024 |
124.665 |
-2,52%
|
155,11
|
148,74
|
155,35
|
149,42
|
28/03/2024 |
246.898 |
2,68%
|
151,65
|
149,21
|
154,685
|
153,28
|
27/03/2024 |
160.965 |
-0,98%
|
151,65
|
147,56
|
152,0301
|
149,28
|
26/03/2024 |
200.735 |
-0,90%
|
153,11
|
149,80
|
152,60
|
150,76
|
25/03/2024 |
199.821 |
2,16%
|
149,46
|
149,07
|
153,23
|
152,13
|
22/03/2024 |
113.970 |
-0,50%
|
150,25
|
147,755
|
150,3912
|
148,91
|
21/03/2024 |
223.226 |
0,32%
|
149,57
|
147,17
|
151,40
|
149,66
|
20/03/2024 |
324.495 |
2,40%
|
145,09
|
144,476
|
150,87
|
149,18
|
19/03/2024 |
376.618 |
0,91%
|
143,39
|
141,03
|
146,49
|
145,68
|
18/03/2024 |
331.039 |
-2,85%
|
148,66
|
143,5492
|
150,71
|
144,36
|
15/03/2024 |
967.673 |
-6,01%
|
155,24
|
148,08
|
156,46
|
148,60
|
14/03/2024 |
297.119 |
-1,93%
|
161,99
|
154,78
|
165,72
|
158,10
|
13/03/2024 |
123.052 |
-0,49%
|
160,83
|
159,66
|
162,58
|
161,21
|
12/03/2024 |
209.101 |
1,33%
|
165,51
|
158,475
|
164,428
|
162,01
|
11/03/2024 |
293.605 |
-3,81%
|
165,51
|
159,0308
|
165,51
|
159,89
|
08/03/2024 |
643.397 |
-6,44%
|
176,90
|
161,54
|
176,90
|
166,23
|
07/03/2024 |
520.944 |
-2,51%
|
183,00
|
173,49
|
184,61
|
177,67
|
06/03/2024 |
929.185 |
9,03%
|
171,20
|
169,0691
|
184,03
|
182,25
|
05/03/2024 |
2.311.518 |
27,94%
|
135,00
|
150,11
|
171,67
|
167,15
|
04/03/2024 |
451.172 |
2,42%
|
135,00
|
129,59
|
135,00
|
131,85
|
01/03/2024 |
198.274 |
1,53%
|
130,80
|
127,725
|
130,9959
|
128,73
|
29/02/2024 |
198.754 |
0,14%
|
128,00
|
125,44
|
128,50
|
126,79
|
28/02/2024 |
157.618 |
-0,19%
|
126,70
|
125,448
|
127,63
|
126,61
|
27/02/2024 |
188.568 |
3,77%
|
123,04
|
121,74
|
127,04
|
126,85
|
26/02/2024 |
126.617 |
-0,81%
|
122,84
|
122,28
|
124,495
|
122,24
|
23/02/2024 |
137.433 |
-0,41%
|
125,77
|
121,63
|
124,23
|
123,24
|
22/02/2024 |
166.387 |
-1,22%
|
125,77
|
121,38
|
125,498
|
123,75
|
21/02/2024 |
137.065 |
0,52%
|
123,76
|
124,00
|
125,69
|
125,28
|
20/02/2024 |
100.822 |
0,15%
|
123,76
|
124,43
|
126,81
|
124,63
|
19/02/2024 |
74.194 |
0,00%
|
125,64
|
124,43
|
126,85
|
124,44
|
16/02/2024 |
74.194 |
-1,25%
|
125,64
|
124,43
|
126,85
|
124,44
|
15/02/2024 |
168.035 |
0,41%
|
127,20
|
123,93
|
127,20
|
126,53
|
14/02/2024 |
130.535 |
3,16%
|
123,97
|
123,97
|
126,7537
|
126,01
|
13/02/2024 |
164.080 |
-3,33%
|
123,11
|
121,50
|
126,105
|
122,15
|
12/02/2024 |
128.378 |
0,94%
|
125,10
|
124,8553
|
127,1999
|
126,36
|
09/02/2024 |
156.217 |
0,50%
|
125,10
|
123,99
|
126,70
|
125,19
|
08/02/2024 |
132.914 |
0,18%
|
124,95
|
124,26
|
126,20
|
124,57
|
07/02/2024 |
110.594 |
-0,53%
|
125,14
|
122,865
|
125,14
|
124,35
|
06/02/2024 |
120.312 |
2,89%
|
121,96
|
121,91
|
125,33
|
125,01
|
05/02/2024 |
103.826 |
-0,17%
|
120,98
|
119,545
|
122,50
|
121,50
|
02/02/2024 |
80.344 |
-0,17%
|
121,98
|
120,3501
|
122,20
|
121,71
|
01/02/2024 |
99.351 |
1,06%
|
121,98
|
119,465
|
122,3539
|
121,92
|
31/01/2024 |
121.224 |
-1,57%
|
123,08
|
120,46
|
123,64
|
120,64
|
30/01/2024 |
125.390 |
-1,07%
|
122,36
|
120,73
|
123,3688
|
122,56
|
29/01/2024 |
86.359 |
1,46%
|
122,21
|
120,9887
|
123,90
|
123,88
|
26/01/2024 |
121.191 |
-0,40%
|
122,40
|
120,67
|
123,98
|
122,10
|
25/01/2024 |
133.666 |
0,91%
|
125,71
|
120,10
|
122,79
|
122,59
|
24/01/2024 |
125.510 |
-2,28%
|
125,71
|
121,3701
|
126,31
|
121,49
|
23/01/2024 |
94.820 |
-0,59%
|
123,68
|
123,295
|
126,9399
|
124,33
|
22/01/2024 |
141.011 |
1,72%
|
123,68
|
123,475
|
126,01
|
125,07
|
19/01/2024 |
118.091 |
-0,62%
|
122,92
|
121,10
|
123,85
|
122,96
|
18/01/2024 |
81.777 |
1,59%
|
122,92
|
121,68
|
123,85
|
123,73
|
17/01/2024 |
98.563 |
-0,50%
|
121,34
|
120,62
|
123,31
|
121,80
|
16/01/2024 |
209.945 |
-3,46%
|
126,12
|
121,33
|
126,83
|
122,41
|
15/01/2024 |
100.273 |
1,59%
|
126,12
|
124,73
|
127,151
|
126,80
|
12/01/2024 |
100.273 |
1,59%
|
126,12
|
124,73
|
127,151
|
126,80
|
11/01/2024 |
139.023 |
2,31%
|
122,50
|
120,91
|
124,97
|
124,82
|
10/01/2024 |
151.577 |
1,94%
|
120,00
|
119,7616
|
122,07
|
122,00
|
09/01/2024 |
86.914 |
-1,36%
|
119,98
|
118,0758
|
121,13
|
119,68
|
08/01/2024 |
173.131 |
2,56%
|
117,39
|
116,5068
|
121,33
|
121,33
|
05/01/2024 |
223.600 |
-1,86%
|
120,46
|
117,70
|
120,84
|
118,30
|
04/01/2024 |
146.327 |
-0,29%
|
121,47
|
120,55
|
122,00
|
120,54
|
03/01/2024 |
195.272 |
-2,16%
|
123,84
|
120,29
|
123,84
|
120,89
|
02/01/2024 |
176.555 |
-1,97%
|
127,50
|
122,40
|
126,41
|
123,56
|
29/12/2023 |
128.037 |
-4,07%
|
127,50
|
125,50
|
127,4224
|
122,00
|