Ambarella Inc (AMBA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	139.499	0,00%	60,00	59,07	61,83	61,30
21/11/2024	139.499	3,78%	60,00	59,07	61,83	61,30
20/11/2024	91.878	0,07%	58,66	57,88	59,15	59,07
19/11/2024	124.572	2,77%	56,78	56,78	59,14	59,03
18/11/2024	137.006	0,91%	57,48	56,63	59,09	57,44
15/11/2024	135.777	-2,70%	57,90	56,495	57,90	56,92
14/11/2024	82.695	0,48%	58,56	58,01	59,19	58,50
13/11/2024	97.339	-2,50%	59,64	58,01	60,19	58,22
12/11/2024	136.693	-3,16%	60,90	59,33	62,01	59,71
11/11/2024	149.240	-0,02%	61,68	60,08	61,71	61,66
08/11/2024	171.025	0,36%	61,19	60,765	62,41	61,67
07/11/2024	154.552	1,94%	60,85	60,745	62,00	61,45
06/11/2024	210.242	6,31%	59,06	58,63	60,83	60,28
05/11/2024	142.893	-0,67%	56,82	56,29	57,68	56,70
04/11/2024	98.156	-1,37%	57,36	56,83	58,185	57,08
01/11/2024	115.348	2,99%	56,54	56,54	58,42	57,87
31/10/2024	119.807	-5,12%	58,99	56,16	58,99	56,19
30/10/2024	101.845	-3,75%	60,24	59,11	60,82	59,22
29/10/2024	140.199	3,71%	58,99	58,99	61,67	61,53
28/10/2024	112.524	2,74%	57,73	57,73	59,96	59,33
25/10/2024	86.681	0,77%	57,77	57,50	58,80	57,75
24/10/2024	93.589	-0,99%	58,44	56,50	58,50	57,31
23/10/2024	142.453	0,94%	57,28	57,01	58,915	57,88
22/10/2024	69.455	0,14%	57,01	56,66	57,75	57,34
21/10/2024	98.032	-1,72%	57,53	55,88	57,81	57,26
18/10/2024	125.984	1,34%	58,09	57,50	58,94	58,26
17/10/2024	119.440	0,37%	58,96	57,09	58,96	57,49
16/10/2024	86.864	-0,88%	58,59	56,84	58,59	57,28
15/10/2024	152.651	-3,83%	60,35	57,67	60,75	57,79
14/10/2024	105.425	0,76%	60,17	60,00	61,10	60,09
11/10/2024	126.072	1,39%	58,00	57,88	60,25	59,64
10/10/2024	118.751	-0,32%	57,89	57,60	59,37	58,82
09/10/2024	154.034	3,82%	56,93	56,93	59,01	59,01
08/10/2024	116.655	1,90%	55,63	55,36	57,07	56,84
07/10/2024	112.762	-0,75%	55,62	55,14	56,47	55,78
04/10/2024	149.878	-1,70%	58,27	56,03	58,69	56,20
03/10/2024	194.797	1,24%	55,81	55,81	58,00	57,17
02/10/2024	213.723	4,15%	54,26	54,25	57,07	56,47
01/10/2024	185.516	-3,87%	56,27	53,47	56,27	54,22
30/09/2024	171.568	-0,06%	55,78	55,32	56,77	56,405
27/09/2024	128.211	-1,12%	57,45	56,08	57,88	56,44
26/09/2024	171.287	5,90%	55,99	54,38	57,385	57,08
25/09/2024	133.499	-0,68%	53,71	53,71	55,33	53,90
24/09/2024	145.020	0,30%	54,81	53,97	55,65	54,27
23/09/2024	124.468	-0,53%	54,49	53,93	54,79	54,11
20/09/2024	420.639	-2,46%	54,92	53,55	55,06	54,40
19/09/2024	163.087	3,49%	55,61	55,01	56,07	55,77
18/09/2024	176.814	-0,79%	54,41	53,41	55,86	53,89
17/09/2024	158.853	1,80%	53,69	53,65	55,43	54,32
16/09/2024	201.091	-0,11%	52,78	51,99	53,58	53,36
13/09/2024	188.200	1,12%	53,33	53,29	54,79	53,42
12/09/2024	145.650	0,84%	52,41	51,25	52,84	52,83
11/09/2024	195.978	3,07%	50,91	49,50	52,47	52,39
10/09/2024	175.567	-1,45%	51,55	50,65	51,55	50,83
09/09/2024	245.021	-0,90%	52,09	51,30	53,38	51,58
06/09/2024	316.873	-3,77%	53,51	51,80	53,52	52,05
05/09/2024	246.566	-1,76%	54,60	53,83	55,54	54,09
04/09/2024	161.610	-0,86%	54,98	54,615	56,75	55,06
03/09/2024	253.332	-6,97%	58,35	55,37	58,81	55,54
02/09/2024	326.902	0,00%	59,99	58,80	60,40	59,70
30/08/2024	326.902	0,71%	59,99	58,80	60,40	59,70
29/08/2024	582.023	1,51%	59,46	56,67	59,81	59,28
28/08/2024	1.035.822	10,63%	63,50	57,07	63,90	58,40
27/08/2024	745.609	3,21%	50,85	50,68	53,36	52,79
26/08/2024	298.125	2,57%	49,90	49,90	51,67	51,15
23/08/2024	187.285	3,34%	49,40	48,97	50,74	49,87
22/08/2024	88.229	-3,13%	50,06	48,02	50,10	48,26
21/08/2024	153.448	3,45%	48,66	48,48	50,00	49,82
20/08/2024	124.787	-1,53%	48,55	47,97	48,66	48,16
19/08/2024	104.592	2,82%	47,40	46,81	48,91	48,91
16/08/2024	138.172	0,13%	46,86	46,86	48,19	47,57
15/08/2024	190.967	5,20%	46,81	46,77	48,18	47,51
14/08/2024	130.245	-2,21%	46,36	44,68	46,36	45,16
13/08/2024	207.187	6,50%	44,23	43,67	46,39	46,18
12/08/2024	148.672	-0,21%	43,50	42,76	43,65	43,36
09/08/2024	311.705	0,74%	43,04	42,04	43,61	43,45
08/08/2024	215.999	8,39%	40,76	40,255	43,16	43,13
07/08/2024	200.521	-5,51%	43,52	39,69	43,52	39,79
06/08/2024	307.752	1,32%	41,93	41,00	42,85	42,11
05/08/2024	249.429	-4,96%	41,02	41,02	42,77	41,56
02/08/2024	308.237	-8,55%	46,31	42,71	46,31	43,73
01/08/2024	228.669	-9,16%	51,60	47,57	52,14	47,82
31/07/2024	215.495	3,28%	52,04	51,60	53,85	52,64
30/07/2024	213.250	-3,43%	52,73	50,29	52,73	50,97
29/07/2024	143.272	-0,49%	53,34	52,68	53,88	52,78
26/07/2024	205.908	0,68%	53,97	52,57	54,35	53,04
25/07/2024	285.665	-3,52%	53,82	52,46	55,01	52,68
24/07/2024	206.507	-5,49%	57,18	54,55	57,18	54,60
23/07/2024	162.463	-0,69%	57,45	57,45	58,53	57,77
22/07/2024	131.232	2,52%	57,63	56,96	58,41	58,17
19/07/2024	272.621	-1,34%	57,59	54,96	57,59	56,74
18/07/2024	271.857	-3,86%	60,24	56,76	60,65	57,51
17/07/2024	297.817	-8,39%	63,84	59,76	64,30	59,82
16/07/2024	176.893	1,56%	64,82	64,38	65,70	65,30
15/07/2024	178.461	3,18%	62,79	62,65	64,36	64,30
12/07/2024	210.042	1,45%	62,00	61,51	62,87	62,32
11/07/2024	228.475	1,67%	61,75	60,95	62,33	61,43
10/07/2024	162.632	1,50%	60,20	59,77	60,55	60,42
09/07/2024	176.904	-2,76%	61,22	59,35	61,26	59,53
08/07/2024	257.709	5,44%	58,80	58,80	61,81	61,22