Ambarella Inc (AMBA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-8,39%	63,84	59,74	64,30	59,82
17/07/2024	679.710	-8,39%	63,84	59,74	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
05/07/2024	203.020	1,81%	57,35	56,73	58,45	58,06
04/07/2024	159.461	0,00%	56,75	56,52	57,43	57,03
03/07/2024	159.461	1,66%	56,75	56,52	57,43	57,03
02/07/2024	157.387	4,65%	53,61	53,61	56,14	56,10
01/07/2024	146.874	-0,63%	53,83	52,79	53,86	53,61
28/06/2024	426.483	1,05%	53,95	53,01	54,77	53,95
27/06/2024	146.322	0,32%	53,29	52,17	53,45	53,39
26/06/2024	184.408	0,76%	52,61	52,59	53,70	53,22
25/06/2024	289.087	-2,99%	54,21	52,26	54,21	52,82
24/06/2024	209.533	-1,59%	55,08	54,42	56,69	54,45
21/06/2024	366.499	-1,02%	55,80	55,17	55,845	55,33
20/06/2024	309.300	1,32%	55,09	54,65	57,10	55,90
19/06/2024	169.208	0,00%	55,72	54,73	55,94	55,17
18/06/2024	169.208	-2,35%	55,72	54,73	55,94	55,17
17/06/2024	399.862	-1,06%	56,20	55,355	56,49	55,90
14/06/2024	284.506	-0,49%	55,99	55,6049	56,98	56,50
13/06/2024	265.170	-1,13%	56,73	56,16	58,11	56,78
12/06/2024	345.703	1,04%	56,73	57,005	59,31	57,43
11/06/2024	398.319	-1,20%	56,73	56,31	57,75	56,84
10/06/2024	319.215	1,09%	56,73	56,00	58,40	57,53
07/06/2024	311.929	-1,16%	56,73	56,19	57,43	56,91
06/06/2024	250.900	-2,64%	58,74	57,33	59,09	57,58
05/06/2024	542.648	5,33%	56,95	56,565	59,23	59,14
04/06/2024	484.415	1,34%	55,45	54,67	56,755	56,15
03/06/2024	717.799	-4,89%	59,02	55,00	59,33	55,41
31/05/2024	2.391.895	20,60%	58,75	54,50	59,99	58,26
30/05/2024	632.249	-1,71%	50,64	47,83	49,70	48,31
29/05/2024	341.073	-2,38%	50,64	49,07	50,295	49,15
28/05/2024	382.814	0,46%	50,64	49,705	50,94	50,35
27/05/2024	166.918	0,00%	49,67	48,94	50,69	50,12
24/05/2024	166.918	-1,44%	49,67	48,94	50,69	50,12
23/05/2024	262.401	-3,50%	49,85	48,53	51,47	49,07
22/05/2024	235.412	2,75%	49,85	49,64	51,00	50,85
21/05/2024	265.425	-0,56%	49,23	48,69	49,58	49,49
20/05/2024	308.409	1,55%	49,10	49,10	50,2699	49,77
17/05/2024	579.857	2,36%	48,06	47,75	49,5833	49,01
16/05/2024	276.599	2,31%	47,05	46,6767	48,08	47,88
15/05/2024	271.013	1,30%	47,05	46,07	47,05	46,80
14/05/2024	448.055	0,50%	46,22	45,95	46,72	46,20
13/05/2024	489.024	0,26%	46,22	45,695	47,66	45,97
10/05/2024	307.613	-0,97%	46,63	45,40	46,87	45,85
09/05/2024	521.376	0,09%	46,08	45,36	46,695	46,30
08/05/2024	332.188	-2,30%	46,59	46,19	47,46	46,26
07/05/2024	198.152	-0,98%	47,91	47,34	48,23	47,35
06/05/2024	270.684	-0,06%	48,34	47,52	48,51	47,82
03/05/2024	255.557	2,05%	46,46	47,435	48,675	47,85
02/05/2024	321.504	2,92%	46,46	44,725	46,97	46,89
01/05/2024	327.010	-0,89%	44,69	44,52	47,25	45,56
30/04/2024	481.623	1,61%	44,69	44,69	46,51	45,97
29/04/2024	456.965	4,99%	42,36	43,13	45,48	45,24
26/04/2024	388.458	1,87%	42,36	42,21	43,595	43,09
25/04/2024	324.525	-0,61%	42,36	42,1875	43,22	42,30
24/04/2024	526.656	3,18%	40,90	42,00	43,00	42,56
23/04/2024	383.248	0,49%	40,90	40,79	41,7351	41,25
22/04/2024	308.341	0,15%	42,14	40,31	41,57	41,05
19/04/2024	463.113	-3,42%	42,14	40,77	42,58	40,99
18/04/2024	334.451	-2,79%	44,86	42,275	43,115	42,44
17/04/2024	323.545	-1,87%	44,86	43,23	45,16	43,66
16/04/2024	683.613	-2,41%	47,94	44,04	45,09	44,49
15/04/2024	500.296	-1,30%	47,94	45,16	46,366	45,59
12/04/2024	481.736	-3,27%	47,94	46,104	47,37	46,19
11/04/2024	525.225	0,27%	47,94	47,29	48,27	47,75
10/04/2024	348.668	-5,18%	48,80	47,1777	49,08	47,62
09/04/2024	228.325	3,76%	48,77	48,77	50,40	50,22
08/04/2024	129.430	1,11%	48,26	48,01	49,135	48,40
05/04/2024	251.502	-2,05%	49,36	47,78	49,1623	47,87
04/04/2024	277.284	-1,57%	49,36	48,64	50,8299	48,87
03/04/2024	314.170	1,39%	49,36	48,21	50,37	49,65
02/04/2024	281.314	-2,24%	49,36	48,67	49,63	48,97
01/04/2024	284.602	-1,34%	51,47	49,96	51,475	50,09
28/03/2024	313.325	-0,98%	51,47	51,47	52,255	50,77
27/03/2024	300.168	1,93%	50,82	49,70	51,35	51,27
26/03/2024	306.430	-2,08%	51,80	50,11	52,11	50,30
25/03/2024	331.215	3,53%	49,18	49,11	51,53	51,37
22/03/2024	282.408	-1,68%	49,99	49,26	50,13	49,62
21/03/2024	272.308	-0,47%	51,83	50,43	52,14	50,47
20/03/2024	479.723	2,16%	49,47	48,46	50,85	50,71
19/03/2024	345.337	0,81%	48,75	48,31	49,86	49,64
18/03/2024	376.318	0,18%	49,95	48,76	50,34	49,24
15/03/2024	797.094	-3,55%	52,83	49,14	50,66	49,15
14/03/2024	453.040	-3,96%	52,83	50,52	53,24	50,96
13/03/2024	362.241	-4,45%	55,01	52,95	55,4699	53,06
12/03/2024	272.720	0,13%	55,46	54,60	56,07	55,53
11/03/2024	239.404	-1,19%	56,64	55,37	56,72	55,46
08/03/2024	350.542	-2,92%	56,64	55,67	58,59	56,13
07/03/2024	330.264	3,32%	56,64	56,64	58,765	57,82
06/03/2024	330.079	1,07%	56,13	55,4593	57,96	55,96
05/03/2024	257.034	-2,60%	57,82	55,00	56,77	55,37
04/03/2024	313.311	-0,54%	57,82	56,77	58,20	56,85
01/03/2024	352.641	2,35%	65,00	55,25	58,29	57,16
29/02/2024	863.592	-3,69%	65,00	55,585	59,85	55,85