AeroVironment Inc (AVAV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
14/11/2022	96.759	-3,58%	86,95	89,60	92,99	89,60
11/11/2022	113.484	0,47%	86,95	90,77	93,29	92,93
10/11/2022	182.802	13,47%	86,95	86,66	93,99	92,50
09/11/2022	49.805	-2,45%	82,88	81,45	83,42	81,60
08/11/2022	58.634	-1,73%	85,23	82,9191	85,93	83,65
07/11/2022	49.387	-0,01%	93,35	84,43	85,92	84,95
04/11/2022	55.442	-1,42%	93,35	83,19	87,18	84,96
03/11/2022	73.669	0,01%	93,35	84,99	86,90	86,18
02/11/2022	67.534	-3,60%	93,35	86,05	89,36	86,17
01/11/2022	82.800	-2,31%	93,35	89,16	93,1999	89,39
31/10/2022	64.455	1,51%	88,69	89,31	92,03	91,50
28/10/2022	87.014	2,02%	88,69	87,34	90,5076	90,08
27/10/2022	85.904	5,37%	83,37	84,015	88,43	88,365
26/10/2022	74.361	-1,05%	83,37	82,97	86,48	83,86
25/10/2022	79.905	1,72%	83,37	83,805	86,835	84,75
24/10/2022	143.763	4,49%	80,36	78,6185	83,56	83,32
21/10/2022	99.730	0,40%	78,68	78,15	80,01	79,78
20/10/2022	88.588	0,30%	78,68	78,03	79,89	79,45
19/10/2022	72.734	-1,01%	78,61	78,34	80,99	79,21
18/10/2022	99.358	1,57%	78,61	79,6704	81,3496	79,975
17/10/2022	73.700	4,17%	78,61	76,57	79,20	78,74
14/10/2022	118.360	-6,01%	78,61	74,91	79,67	74,78
13/10/2022	127.431	2,98%	78,61	75,58	80,1534	79,56
12/10/2022	109.390	-2,10%	78,61	75,805	78,83	77,26
11/10/2022	116.553	2,31%	77,30	75,93	80,42	78,92
10/10/2022	107.517	0,39%	76,61	76,02	79,31	77,14
07/10/2022	205.127	-1,54%	78,74	76,16	78,99	77,93
06/10/2022	175.696	-4,93%	82,73	79,215	85,315	79,27
05/10/2022	129.947	-4,13%	87,00	82,27	87,00	83,38
04/10/2022	130.357	2,02%	85,72	85,625	88,34	86,97
03/10/2022	140.171	2,27%	84,99	83,7115	86,66	85,249
30/09/2022	97.109	1,13%	86,26	81,8638	85,50	83,36
29/09/2022	145.691	-5,52%	86,26	81,215	87,03	82,52
28/09/2022	157.993	4,22%	87,96	81,65	88,11	87,34
27/09/2022	140.259	-2,17%	87,96	83,66	87,29	83,80
26/09/2022	127.156	-3,37%	87,96	85,27	90,35	85,66
23/09/2022	163.041	-1,16%	87,96	87,1103	90,30	88,65
22/09/2022	147.661	-2,74%	92,05	88,99	93,30	89,69
21/09/2022	222.559	2,41%	92,13	90,60	96,38	92,22
20/09/2022	270.137	-1,12%	90,71	88,41	93,54	90,05
19/09/2022	115.543	-1,15%	90,97	89,22	92,37	91,07
16/09/2022	174.271	-2,47%	93,01	91,72	93,56	92,13
15/09/2022	110.454	-2,31%	95,99	93,215	97,25	94,46
14/09/2022	125.128	0,42%	96,62	95,58	98,71	96,69
13/09/2022	191.886	-3,73%	97,96	95,405	99,42	96,29
12/09/2022	123.622	-0,05%	99,94	98,13	101,14	100,02
09/09/2022	244.586	-1,77%	87,98	99,755	104,45	100,07
08/09/2022	710.371	15,32%	87,98	86,225	105,18	102,2512
07/09/2022	238.805	-3,12%	85,92	86,405	90,28	85,00
06/09/2022	215.451	5,83%	84,07	82,90	88,27	87,74
05/09/2022	162.495	-0,66%	84,07	82,11	85,31	82,91
02/09/2022	162.495	-0,66%	84,07	82,11	85,31	82,91
01/09/2022	442.791	-5,85%	87,86	81,50	87,78	83,46
31/08/2022	139.722	-0,84%	89,40	88,59	90,34	88,65
30/08/2022	146.749	-2,89%	92,08	88,76	92,32	89,40
29/08/2022	192.801	-5,21%	95,58	90,92	95,13	92,06
26/08/2022	86.199	-3,79%	100,77	96,5304	101,0354	97,12
25/08/2022	151.060	3,42%	98,70	98,29	101,19	100,95
24/08/2022	96.628	3,80%	94,26	95,04	98,245	97,65
23/08/2022	151.133	-5,97%	100,05	93,96	100,30	94,08
22/08/2022	129.511	-2,50%	101,00	99,83	102,49	100,05
19/08/2022	141.843	-1,36%	102,00	100,32	103,45	102,62
18/08/2022	169.021	0,48%	103,85	102,6099	106,54	104,03
17/08/2022	111.502	0,70%	101,43	101,27	104,44	103,53
16/08/2022	121.674	3,02%	100,00	99,62	103,47	102,77
15/08/2022	113.067	1,87%	96,21	96,21	99,88	99,76
12/08/2022	202.407	5,00%	94,30	93,55	98,07	97,93
11/08/2022	100.762	-0,24%	89,61	92,80	94,815	93,27
10/08/2022	85.365	4,32%	89,61	90,62	93,64	93,49
09/08/2022	79.856	-0,16%	89,61	88,90	90,1551	89,62
08/08/2022	55.921	-0,46%	90,78	89,00	91,45	89,76
05/08/2022	53.482	-0,46%	90,47	88,623	90,47	90,17
04/08/2022	65.704	-0,93%	90,92	90,50	92,15	90,59
03/08/2022	76.028	0,22%	92,10	88,63	92,10	91,44
02/08/2022	86.754	4,06%	87,96	87,94	92,705	91,24
01/08/2022	62.824	1,20%	85,87	85,36	88,6787	87,68
29/07/2022	83.448	1,55%	85,32	84,78	87,42	86,64
28/07/2022	97.263	3,16%	82,91	81,705	85,37	85,32
27/07/2022	44.089	1,51%	82,14	81,51	83,205	82,71
26/07/2022	74.847	-1,65%	82,31	81,33	83,13	81,57
25/07/2022	82.073	2,13%	80,98	80,05	83,68	82,94
22/07/2022	89.405	-2,16%	83,43	80,21	83,30	81,13
21/07/2022	82.708	0,29%	82,12	81,54	83,34	82,92
20/07/2022	73.036	1,46%	81,98	82,53	84,07	82,68
19/07/2022	106.311	4,53%	77,71	77,264	81,75	81,49
18/07/2022	85.108	-0,92%	78,37	77,65	80,475	77,96
15/07/2022	81.467	3,36%	78,37	76,0246	78,95	78,68
14/07/2022	77.328	-0,74%	76,01	74,56	76,98	76,12
13/07/2022	91.183	-1,87%	76,90	75,7306	77,95	76,69
12/07/2022	95.950	-2,91%	79,83	77,58	80,47	78,15
11/07/2022	171.853	-2,80%	82,63	79,48	82,63	80,49
08/07/2022	100.752	-3,15%	85,34	82,18	86,12	82,85
07/07/2022	124.614	2,97%	83,55	82,84	85,55	85,54
06/07/2022	127.320	-0,01%	82,84	81,16	84,08	83,07
05/07/2022	263.430	-3,29%	84,54	79,28	84,54	83,08
04/07/2022	230.632	4,51%	73,92	80,96	85,9999	85,91
01/07/2022	230.632	4,51%	73,92	80,96	85,9999	85,91
30/06/2022	322.154	5,44%	73,92	74,93	82,51	82,20
29/06/2022	998.559	-4,59%	73,92	70,08	78,905	77,96
28/06/2022	166.731	-1,35%	83,51	81,00	84,96	81,71