Astronics Corporation (ATRO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-2,49%
|
20,96
|
20,31
|
21,08
|
20,36
|
| 17-05-2024 |
112.518 |
-2,49%
|
20,96
|
20,31
|
21,08
|
20,36
|
| 16-05-2024 |
104.064 |
1,16%
|
19,18
|
20,375
|
20,90
|
20,88
|
| 15-05-2024 |
231.381 |
9,09%
|
19,18
|
19,03
|
20,705
|
20,64
|
| 14-05-2024 |
65.981 |
0,16%
|
19,03
|
18,625
|
19,12
|
18,92
|
| 13-05-2024 |
74.589 |
2,27%
|
18,70
|
18,30
|
18,92
|
18,89
|
| 10-05-2024 |
208.008 |
-0,75%
|
18,63
|
18,09
|
18,78
|
18,47
|
| 09-05-2024 |
62.372 |
1,86%
|
18,36
|
18,34
|
18,75
|
18,61
|
| 08-05-2024 |
53.811 |
-2,25%
|
18,79
|
18,21
|
18,715
|
18,27
|
| 07-05-2024 |
106.070 |
-0,43%
|
18,79
|
18,64
|
19,02
|
18,69
|
| 06-05-2024 |
110.293 |
2,18%
|
18,46
|
18,22
|
19,163
|
18,77
|
| 03-05-2024 |
121.022 |
6,68%
|
16,86
|
17,06
|
18,36
|
18,37
|
| 02-05-2024 |
85.863 |
1,12%
|
16,86
|
17,0425
|
17,3099
|
17,22
|
| 01-05-2024 |
59.986 |
1,55%
|
16,86
|
16,86
|
17,405
|
17,03
|
| 30-04-2024 |
67.713 |
0,66%
|
16,65
|
16,59
|
16,90
|
16,77
|
| 29-04-2024 |
52.494 |
0,48%
|
16,65
|
16,41
|
16,7735
|
16,66
|
| 26-04-2024 |
66.969 |
2,85%
|
16,30
|
16,05
|
16,68
|
16,58
|
| 25-04-2024 |
78.418 |
-2,07%
|
16,30
|
16,05
|
16,255
|
16,12
|
| 24-04-2024 |
38.023 |
-1,97%
|
16,16
|
16,44
|
16,98
|
16,46
|
| 23-04-2024 |
84.991 |
2,88%
|
16,16
|
16,20
|
16,95
|
16,79
|
| 22-04-2024 |
95.091 |
1,87%
|
16,16
|
15,98
|
16,40
|
16,32
|
| 19-04-2024 |
84.698 |
0,13%
|
15,92
|
15,89
|
16,21
|
16,02
|
| 18-04-2024 |
77.804 |
-0,74%
|
16,86
|
15,96
|
16,45
|
16,00
|
| 17-04-2024 |
67.530 |
-3,24%
|
16,86
|
16,12
|
16,935
|
16,12
|
| 16-04-2024 |
28.175 |
-0,66%
|
16,62
|
16,62
|
16,8141
|
16,66
|
| 15-04-2024 |
23.442 |
-1,41%
|
17,18
|
16,67
|
17,16
|
16,77
|
| 12-04-2024 |
87.677 |
-0,41%
|
17,18
|
16,82
|
17,27
|
16,93
|
| 11-04-2024 |
50.632 |
-0,47%
|
17,18
|
16,80
|
17,18
|
17,00
|
| 10-04-2024 |
99.614 |
-2,34%
|
17,66
|
16,72
|
17,195
|
17,08
|
| 09-04-2024 |
67.040 |
-1,30%
|
17,66
|
17,46
|
17,99
|
17,49
|
| 08-04-2024 |
59.347 |
0,11%
|
17,66
|
17,70
|
17,97
|
17,72
|
| 05-04-2024 |
36.592 |
0,00%
|
17,66
|
17,64
|
17,793
|
17,70
|
| 04-04-2024 |
33.116 |
-2,16%
|
18,33
|
17,655
|
18,33
|
17,70
|
| 03-04-2024 |
79.164 |
2,20%
|
17,55
|
17,50
|
18,14
|
18,09
|
| 02-04-2024 |
62.621 |
-3,86%
|
18,11
|
17,68
|
18,335
|
17,70
|
| 01-04-2024 |
44.648 |
-3,31%
|
18,97
|
18,40
|
19,04
|
18,41
|
| 28-03-2024 |
90.226 |
0,63%
|
18,97
|
18,83
|
19,33
|
19,04
|
| 27-03-2024 |
78.926 |
4,01%
|
18,38
|
18,30
|
18,98
|
18,92
|
| 26-03-2024 |
74.339 |
-1,46%
|
18,63
|
18,19
|
18,61
|
18,19
|
| 25-03-2024 |
38.537 |
0,27%
|
17,56
|
18,34
|
18,65
|
18,46
|
| 22-03-2024 |
60.423 |
-3,05%
|
17,56
|
18,34
|
19,31
|
18,41
|
| 21-03-2024 |
95.530 |
5,03%
|
17,56
|
18,2375
|
19,04
|
18,99
|
| 20-03-2024 |
68.938 |
2,44%
|
17,56
|
17,54
|
18,165
|
18,08
|
| 19-03-2024 |
56.703 |
0,86%
|
17,43
|
17,43
|
17,88
|
17,65
|
| 18-03-2024 |
44.673 |
-0,85%
|
17,63
|
17,46
|
17,70
|
17,50
|
| 15-03-2024 |
334.563 |
1,38%
|
17,85
|
17,50
|
17,76
|
17,65
|
| 14-03-2024 |
68.697 |
-1,86%
|
17,85
|
17,345
|
17,93
|
17,41
|
| 13-03-2024 |
85.633 |
-0,95%
|
17,85
|
17,604
|
18,06
|
17,74
|
| 12-03-2024 |
70.883 |
-0,94%
|
18,00
|
17,64
|
17,94
|
17,91
|
| 11-03-2024 |
57.210 |
-0,39%
|
18,60
|
17,97
|
18,27
|
18,08
|
| 08-03-2024 |
65.460 |
-1,89%
|
18,60
|
17,99
|
18,78
|
18,15
|
| 07-03-2024 |
60.527 |
0,00%
|
18,95
|
18,595
|
18,885
|
18,50
|
| 06-03-2024 |
58.279 |
1,59%
|
18,95
|
18,24
|
18,615
|
18,50
|
| 05-03-2024 |
96.624 |
-3,65%
|
18,95
|
18,11
|
18,95
|
18,21
|
| 04-03-2024 |
127.337 |
-1,10%
|
19,07
|
18,43
|
19,25
|
18,90
|
| 01-03-2024 |
120.116 |
-0,31%
|
20,00
|
18,59
|
19,27
|
19,11
|
| 29-02-2024 |
235.273 |
-1,74%
|
20,00
|
18,53
|
20,355
|
19,17
|
| 28-02-2024 |
117.582 |
0,78%
|
19,17
|
19,07
|
19,66
|
19,51
|
| 27-02-2024 |
102.689 |
0,73%
|
19,38
|
19,23
|
19,5997
|
19,36
|
| 26-02-2024 |
62.527 |
1,48%
|
18,78
|
18,80
|
19,28
|
19,22
|
| 23-02-2024 |
68.359 |
1,56%
|
18,74
|
18,5501
|
18,95
|
18,94
|
| 22-02-2024 |
127.289 |
-1,38%
|
18,89
|
18,528
|
19,00
|
18,65
|
| 21-02-2024 |
57.296 |
-0,79%
|
19,00
|
18,865
|
19,13
|
18,91
|
| 20-02-2024 |
61.788 |
-0,68%
|
18,92
|
18,855
|
19,22
|
19,06
|
| 19-02-2024 |
71.889 |
-0,10%
|
19,09
|
18,8828
|
19,25
|
19,19
|
| 16-02-2024 |
71.889 |
-0,10%
|
19,09
|
18,8828
|
19,25
|
19,19
|
| 15-02-2024 |
94.548 |
1,80%
|
19,09
|
18,86
|
19,50
|
19,21
|
| 14-02-2024 |
70.732 |
3,62%
|
18,56
|
18,68
|
18,9938
|
18,87
|
| 13-02-2024 |
155.456 |
-4,96%
|
18,56
|
18,06
|
18,56
|
18,21
|
| 12-02-2024 |
85.602 |
4,53%
|
18,10
|
18,46
|
19,20
|
19,16
|
| 09-02-2024 |
74.779 |
1,89%
|
18,10
|
18,01
|
18,47
|
18,33
|
| 08-02-2024 |
72.767 |
1,12%
|
17,87
|
17,6456
|
18,06
|
17,99
|
| 07-02-2024 |
119.058 |
0,28%
|
17,87
|
17,70
|
18,19
|
17,79
|
| 06-02-2024 |
83.471 |
1,72%
|
17,45
|
17,45
|
17,99
|
17,74
|
| 05-02-2024 |
39.909 |
-1,13%
|
16,97
|
17,22
|
17,53
|
17,44
|
| 02-02-2024 |
71.474 |
0,46%
|
16,97
|
17,265
|
17,75
|
17,64
|
| 01-02-2024 |
115.591 |
3,84%
|
16,97
|
16,90
|
17,61
|
17,56
|
| 31-01-2024 |
88.517 |
-2,82%
|
17,41
|
16,90
|
17,49
|
16,91
|
| 30-01-2024 |
47.717 |
-0,23%
|
17,32
|
17,20
|
17,59
|
17,40
|
| 29-01-2024 |
71.935 |
0,93%
|
17,42
|
17,12
|
17,52
|
17,44
|
| 26-01-2024 |
64.223 |
-0,69%
|
17,42
|
17,06
|
17,4461
|
17,28
|
| 25-01-2024 |
93.022 |
-0,17%
|
17,71
|
17,26
|
17,97
|
17,40
|
| 24-01-2024 |
87.221 |
1,22%
|
17,28
|
17,28
|
17,65
|
17,43
|
| 23-01-2024 |
57.346 |
0,35%
|
17,33
|
17,09
|
17,55
|
17,22
|
| 22-01-2024 |
87.640 |
1,72%
|
16,95
|
17,00
|
17,34
|
17,16
|
| 19-01-2024 |
93.614 |
2,55%
|
16,69
|
16,36
|
16,93
|
16,87
|
| 18-01-2024 |
92.348 |
2,24%
|
16,03
|
16,135
|
16,575
|
16,45
|
| 17-01-2024 |
67.011 |
-1,41%
|
16,03
|
15,8762
|
16,33
|
16,09
|
| 16-01-2024 |
116.320 |
-3,66%
|
16,93
|
16,17
|
16,89
|
16,32
|
| 15-01-2024 |
133.204 |
1,80%
|
16,93
|
16,7488
|
17,075
|
16,94
|
| 12-01-2024 |
133.204 |
1,80%
|
16,93
|
16,7488
|
17,075
|
16,94
|
| 11-01-2024 |
217.356 |
-0,12%
|
16,45
|
15,98
|
16,70
|
16,64
|
| 10-01-2024 |
200.562 |
6,86%
|
15,79
|
16,05
|
17,8041
|
16,66
|
| 09-01-2024 |
92.889 |
-2,32%
|
15,79
|
15,29
|
15,79
|
15,59
|
| 08-01-2024 |
63.231 |
1,53%
|
15,69
|
15,555
|
15,96
|
15,96
|
| 05-01-2024 |
110.405 |
-2,60%
|
16,05
|
15,67
|
16,24
|
15,72
|
| 04-01-2024 |
67.218 |
-1,88%
|
16,55
|
16,13
|
16,59
|
16,14
|
| 03-01-2024 |
83.229 |
-4,47%
|
17,13
|
16,45
|
17,13
|
16,46
|
| 02-01-2024 |
95.319 |
-1,09%
|
17,29
|
16,865
|
17,47
|
17,23
|
| 29-12-2023 |
112.164 |
-0,97%
|
17,55
|
17,285
|
17,66
|
17,42
|
Por favor leia o