Ambarella Inc (AMBA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	205.087	0,26%	51,65	52,32	53,54	53,54
06/10/2023	211.145	2,61%	51,65	51,35	53,62	53,40
05/10/2023	226.365	-1,22%	52,13	51,54	52,6825	52,04
04/10/2023	173.891	1,33%	52,13	51,42	52,895	52,68
03/10/2023	241.871	-1,20%	52,18	51,61	52,995	52,00
02/10/2023	188.041	-0,75%	52,92	52,06	53,19	52,63
29/09/2023	310.354	1,90%	52,74	52,5222	53,53	53,03
28/09/2023	300.977	2,48%	50,89	50,62	52,4272	52,04
27/09/2023	402.441	-0,76%	51,62	50,29	51,96	50,78
26/09/2023	261.660	-1,60%	51,56	49,81	51,80	51,17
25/09/2023	268.687	-0,95%	52,04	51,498	52,81	52,00
22/09/2023	259.214	-0,29%	53,38	52,39	53,38	52,50
21/09/2023	403.815	-3,77%	53,77	52,605	54,38	52,65
20/09/2023	366.677	-3,08%	56,93	54,685	56,93	54,71
19/09/2023	388.598	-2,50%	56,71	55,945	57,92	56,45
18/09/2023	413.283	1,38%	58,19	56,71	57,92	57,90
15/09/2023	999.528	-2,54%	58,19	56,75	58,19	57,11
14/09/2023	272.555	1,87%	57,85	57,33	58,75	58,60
13/09/2023	348.673	-1,08%	58,21	57,50	58,83	57,525
12/09/2023	395.626	-2,81%	58,92	58,02	59,8299	58,15
11/09/2023	346.575	-0,10%	60,96	59,19	60,96	59,83
08/09/2023	328.171	-0,86%	60,60	59,69	60,90	59,89
07/09/2023	403.541	-2,99%	60,60	58,70	60,735	60,41
06/09/2023	390.958	-2,66%	63,67	62,0812	64,41	62,27
05/09/2023	472.763	0,38%	62,24	62,825	64,52	63,97
04/09/2023	627.926	2,54%	62,24	62,05	64,05	63,73
01/09/2023	627.926	2,54%	62,24	62,05	64,05	63,73
31/08/2023	1.537.151	2,75%	60,21	60,20	63,915	62,00
30/08/2023	5.239.379	-20,36%	72,79	57,20	63,18	60,35
29/08/2023	740.806	4,48%	72,79	72,47	76,36	75,78
28/08/2023	256.106	3,50%	70,92	70,39	72,585	72,53
25/08/2023	362.708	1,18%	69,41	68,14	70,62	70,08
24/08/2023	220.743	-3,46%	69,18	68,99	72,50	69,26
23/08/2023	241.309	3,69%	69,18	69,15	72,06	71,74
22/08/2023	286.081	-0,53%	68,19	68,49	70,70	69,19
21/08/2023	250.588	2,01%	69,99	67,1901	70,10	69,56
18/08/2023	197.471	-0,61%	69,99	67,1901	68,78	68,19
17/08/2023	257.272	-1,42%	69,99	68,31	69,99	68,61
16/08/2023	288.702	-2,22%	70,98	69,55	70,99	69,60
15/08/2023	121.979	-2,20%	70,37	71,19	72,47	71,18
14/08/2023	137.978	1,24%	70,37	70,37	72,89	72,78
11/08/2023	162.827	-1,44%	74,02	71,24	72,71	71,89
10/08/2023	262.386	-1,38%	74,02	72,43	74,91	72,94
09/08/2023	203.596	-0,63%	74,84	73,01	74,89	73,96
08/08/2023	236.097	-2,60%	74,84	73,08	74,84	74,43
07/08/2023	315.091	0,32%	76,79	74,7201	76,79	76,42
04/08/2023	301.061	-0,68%	76,26	75,58	78,30	76,18
03/08/2023	253.307	-0,48%	76,00	75,858	77,83	76,70
02/08/2023	503.991	-8,26%	82,73	76,86	82,73	77,07
01/08/2023	207.322	0,71%	82,42	82,045	84,715	84,01
31/07/2023	424.792	3,08%	81,48	81,18	84,09	83,42
28/07/2023	446.233	1,45%	81,48	79,895	81,1599	80,93
27/07/2023	207.851	-1,18%	82,69	79,35	82,83	79,77
26/07/2023	216.058	-1,24%	80,65	79,5773	81,565	80,72
25/07/2023	278.345	3,36%	79,97	79,725	82,10	81,73
24/07/2023	200.736	0,03%	79,20	78,38	79,985	79,07
21/07/2023	313.620	-0,95%	80,85	78,94	81,645	79,05
20/07/2023	323.887	-4,21%	82,90	79,23	83,62	79,81
19/07/2023	341.141	-0,11%	83,62	81,84	84,58	83,32
18/07/2023	212.576	1,45%	82,07	81,1169	83,895	83,41
17/07/2023	207.986	0,26%	81,84	80,73	82,81	82,22
14/07/2023	295.320	-2,59%	84,55	80,97	84,70	82,01
13/07/2023	191.196	0,41%	84,55	83,7801	84,86	84,19
12/07/2023	183.848	3,92%	82,02	81,73	84,46	83,85
11/07/2023	238.072	-1,50%	82,02	78,88	82,02	80,69
10/07/2023	235.846	1,15%	80,98	80,77	82,93	81,92
07/07/2023	163.968	0,99%	80,33	80,33	82,66	80,99
06/07/2023	165.815	-2,49%	80,65	79,10	81,1306	80,20
05/07/2023	183.434	-3,25%	84,72	82,25	84,7213	82,25
04/07/2023	101.001	2,73%	83,99	82,60	85,09	85,9499
03/07/2023	101.001	2,73%	83,99	82,60	85,09	85,9499
30/06/2023	210.387	1,20%	83,78	82,95	83,95	83,67
29/06/2023	237.603	1,77%	81,24	80,65	82,70	82,68
28/06/2023	259.146	-0,50%	80,58	80,04	81,49	81,24
27/06/2023	220.315	3,67%	79,00	78,10	81,74	81,65
26/06/2023	184.859	0,46%	78,72	78,70	79,94	78,76
23/06/2023	274.292	-1,93%	78,31	77,825	79,27	78,40
22/06/2023	392.054	-0,01%	76,40	75,575	80,375	79,94
21/06/2023	343.334	-2,94%	81,48	79,13	81,63	79,95
20/06/2023	351.902	-3,93%	84,92	82,355	85,825	82,37
19/06/2023	617.244	-0,70%	86,48	84,945	88,53	85,74
16/06/2023	617.244	-0,70%	86,48	84,945	88,53	85,74
15/06/2023	331.528	-2,02%	86,48	86,20	88,53	86,34
14/06/2023	428.482	1,43%	86,29	85,00	89,18	88,12
13/06/2023	463.761	1,26%	87,60	85,91	88,06	86,88
12/06/2023	522.493	3,25%	84,08	83,69	85,8598	85,80
09/06/2023	556.668	0,54%	83,33	82,10	84,40	83,10
08/06/2023	339.189	2,74%	81,00	80,10	82,73	82,65
07/06/2023	423.959	1,47%	76,40	79,64	82,32	80,45
06/06/2023	354.507	3,41%	76,40	76,40	79,635	79,285
05/06/2023	375.307	0,17%	75,39	75,20	77,81	76,67
02/06/2023	591.653	1,74%	76,40	74,775	76,85	76,54
01/06/2023	919.362	4,07%	72,50	72,18	76,79	75,26
31/05/2023	1.364.064	6,32%	72,23	79,00	83,13	72,32
30/05/2023	1.364.064	6,32%	72,23	79,00	83,13	82,65
29/05/2023	741.400	8,30%	72,23	72,23	78,325	77,74
26/05/2023	741.400	8,30%	72,23	72,23	78,325	77,74
25/05/2023	389.506	2,85%	72,28	69,64	72,40	71,78
24/05/2023	247.735	-3,15%	70,30	69,17	71,045	69,79
23/05/2023	289.267	-2,87%	73,33	72,04	74,05	72,06