Ambarella Inc (AMBA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.111.086	0,05%	65,00	56,59	65,3493	57,99
27/02/2024	397.267	2,01%	56,98	56,98	58,56	57,96
26/02/2024	340.175	2,82%	55,35	55,35	57,8525	56,82
23/02/2024	204.879	3,39%	55,18	53,94	55,64	56,80
22/02/2024	272.824	1,80%	55,18	54,20	55,51	54,94
21/02/2024	182.929	-0,52%	53,57	52,78	54,08	53,97
20/02/2024	310.955	1,69%	52,55	52,16	54,255	54,25
19/02/2024	163.507	0,00%	53,99	53,21	54,66	53,35
16/02/2024	163.507	-1,68%	53,99	53,21	54,66	53,35
15/02/2024	227.940	0,44%	53,14	54,22	55,1975	54,50
14/02/2024	351.064	3,85%	53,14	53,05	54,625	54,26
13/02/2024	284.813	-5,72%	55,62	51,51	53,635	52,25
12/02/2024	271.571	0,25%	55,62	55,285	56,63	55,42
09/02/2024	327.433	1,15%	54,76	54,635	56,232	55,28
08/02/2024	742.432	2,59%	53,80	52,58	55,7249	54,65
07/02/2024	161.840	0,26%	53,80	52,85	53,967	53,27
06/02/2024	188.323	1,55%	52,23	51,98	53,14	53,13
05/02/2024	289.808	0,64%	51,66	50,84	52,86	52,32
02/02/2024	193.459	0,14%	51,25	50,93	52,20	51,99
01/02/2024	388.004	-1,22%	54,54	51,5271	53,23	51,92
31/01/2024	267.495	-4,37%	54,54	52,46	54,66	52,56
30/01/2024	192.003	-2,76%	56,00	54,425	56,52	54,96
29/01/2024	195.240	3,20%	54,67	54,29	56,64	56,52
26/01/2024	267.359	-2,80%	55,86	54,18	56,0425	54,77
25/01/2024	159.673	-1,11%	58,25	56,282	57,89	56,35
24/01/2024	199.326	-1,49%	58,25	56,95	58,25	56,98
23/01/2024	293.410	1,47%	57,21	56,80	58,045	57,84
22/01/2024	324.198	2,28%	56,39	56,285	57,875	57,00
19/01/2024	388.249	0,87%	56,06	55,47	56,475	55,73
18/01/2024	272.836	2,16%	55,29	54,37	55,80	55,25
17/01/2024	348.666	-1,67%	54,15	53,00	54,24	54,08
16/01/2024	332.776	-2,50%	55,79	54,70	56,12	55,00
15/01/2024	286.236	-3,06%	57,75	56,39	59,1799	56,41
12/01/2024	286.236	-3,06%	57,75	56,39	59,1799	56,41
11/01/2024	197.233	0,71%	57,75	57,08	58,57	58,19
10/01/2024	247.165	-0,17%	58,00	56,25	58,57	57,78
09/01/2024	263.349	0,82%	55,50	56,60	58,76	57,88
08/01/2024	355.874	0,31%	55,50	55,46	57,84	55,24
05/01/2024	390.602	1,05%	54,50	54,45	56,1991	55,07
04/01/2024	542.680	-3,90%	53,79	53,5001	56,075	54,50
03/01/2024	429.009	-5,70%	57,59	56,21	58,07	56,71
02/01/2024	275.703	-1,88%	62,52	59,35	61,485	60,14
29/12/2023	208.903	-1,87%	62,52	61,04	62,61	61,29
28/12/2023	187.155	-0,40%	62,52	62,14	62,9978	62,46
27/12/2023	164.029	-0,67%	63,10	62,28	63,60	62,71
26/12/2023	198.124	0,75%	63,10	62,72	63,76	63,13
22/12/2023	384.721	-0,08%	63,10	62,51	63,60	62,66
21/12/2023	183.498	2,18%	62,54	61,85	63,00	62,71
20/12/2023	306.684	-2,82%	62,94	61,32	63,65	61,37
19/12/2023	515.066	1,04%	62,94	62,56	63,884	63,15
18/12/2023	223.729	-2,45%	64,09	62,34	64,09	62,50
15/12/2023	837.670	0,06%	64,68	63,66	65,33	64,07
14/12/2023	510.112	3,61%	62,82	62,89	64,91	64,03
13/12/2023	221.083	1,54%	61,00	59,7642	62,20	61,80
12/12/2023	244.081	-0,94%	61,50	60,7001	61,90	60,865
11/12/2023	370.025	6,26%	58,27	58,09	62,07	61,44
08/12/2023	177.689	-0,37%	56,83	56,83	58,33	57,00
07/12/2023	225.513	0,19%	57,46	57,02	58,08	57,21
06/12/2023	311.940	0,72%	57,74	57,015	59,70	57,10
05/12/2023	287.390	-2,60%	59,92	56,365	57,81	56,69
04/12/2023	363.084	-0,53%	59,92	56,31	58,22	58,20
01/12/2023	1.042.301	-0,34%	59,92	56,53	62,01	58,51
30/11/2023	960.953	2,39%	58,41	56,505	58,81	58,71
29/11/2023	511.662	3,73%	56,15	55,68	57,96	57,34
28/11/2023	322.183	0,07%	55,25	54,76	56,16	55,28
27/11/2023	231.771	-1,04%	55,42	54,49	55,78	55,24
24/11/2023	110.280	-0,58%	55,42	54,68	55,91	54,79
23/11/2023	395.801	-0,06%	55,42	54,9979	56,24	54,72
22/11/2023	393.502	0,66%	55,42	54,9979	56,24	55,11
21/11/2023	545.673	-1,74%	55,12	53,85	55,32	54,75
20/11/2023	311.054	3,05%	54,34	54,115	55,97	55,72
17/11/2023	306.836	2,85%	53,10	52,03	54,08	54,07
16/11/2023	621.962	-2,27%	53,15	51,15	53,37	52,57
15/11/2023	353.579	0,35%	54,02	53,70	55,74	53,79
14/11/2023	386.664	6,82%	52,22	52,22	53,67	53,60
13/11/2023	245.949	-0,04%	49,68	48,955	50,33	50,18
10/11/2023	320.498	4,37%	49,04	48,16	50,56	50,20
09/11/2023	272.242	-2,96%	49,98	47,90	50,00	48,10
08/11/2023	130.138	-0,75%	49,04	49,045	50,23	49,565
07/11/2023	238.883	1,18%	49,04	49,04	50,51	49,94
06/11/2023	233.369	-1,60%	50,16	48,975	50,26	49,36
03/11/2023	388.290	6,93%	46,49	45,56	50,755	50,16
02/11/2023	248.242	3,88%	46,49	45,56	47,57	46,91
01/11/2023	430.134	0,38%	44,74	43,64	45,21	45,16
31/10/2023	429.784	0,20%	44,88	44,18	45,83	44,99
30/10/2023	268.106	-4,04%	46,53	44,70	47,30	44,90
27/10/2023	144.076	0,79%	47,25	46,13	47,30	46,96
26/10/2023	448.965	1,13%	47,51	45,37	47,15	46,59
25/10/2023	387.498	-4,70%	47,51	45,69	47,51	46,07
24/10/2023	348.633	-0,15%	48,89	47,65	49,20	48,34
23/10/2023	259.965	-2,99%	49,45	48,29	49,45	48,41
20/10/2023	275.755	-0,60%	50,20	49,35	50,41	49,90
19/10/2023	226.746	-2,62%	52,08	49,74	52,08	50,20
18/10/2023	267.091	-1,85%	52,58	50,78	52,58	51,55
17/10/2023	353.410	-2,20%	53,24	52,05	53,74	52,52
16/10/2023	206.735	1,61%	53,24	53,22	54,66	53,70
13/10/2023	251.189	-2,62%	54,26	52,435	54,26	52,85
12/10/2023	202.340	-1,26%	54,98	53,90	55,41	54,27
11/10/2023	166.729	-0,38%	55,35	54,38	55,68	54,96
10/10/2023	292.854	3,04%	53,65	53,65	55,96	55,17