Ambarella Inc (AMBA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	360.384	2,41%	79,02	79,02	82,35	82,96
29/12/2022	444.894	5,47%	78,47	77,64	81,44	81,01
28/12/2022	350.698	-2,83%	78,17	76,19	79,57	76,81
27/12/2022	146.649	-2,66%	80,60	78,85	81,47	79,05
23/12/2022	103.976	-2,33%	81,56	79,50	81,56	80,6719
22/12/2022	297.365	0,09%	80,395	79,54	82,88	82,60
21/12/2022	489.746	0,71%	82,50	81,725	84,18	82,53
20/12/2022	408.503	2,89%	78,98	78,00	82,43	81,95
19/12/2022	303.024	-3,57%	82,73	78,91	83,40	79,65
16/12/2022	697.186	-3,60%	84,03	81,82	84,86	82,60
15/12/2022	345.048	-4,11%	87,22	84,92	87,50	85,68
14/12/2022	634.526	3,16%	86,56	85,43	91,25	89,35
13/12/2022	809.108	8,32%	85,72	84,725	88,87	86,61
12/12/2022	443.785	2,42%	78,21	76,5862	80,03	79,96
09/12/2022	345.023	-4,22%	78,80	77,435	79,415	76,01
08/12/2022	357.119	4,04%	76,88	76,10	80,22	79,36
07/12/2022	337.956	3,01%	73,13	73,085	76,50	76,28
06/12/2022	1.204.728	-1,39%	75,09	72,74	74,3546	74,05
05/12/2022	2.985.361	-1,69%	69,50	73,57	78,475	75,09
02/12/2022	3.961.261	4,15%	69,50	67,53	77,23	77,00
01/12/2022	2.741.647	-0,36%	75,59	71,91	75,76	73,93
30/11/2022	1.692.333	7,35%	69,28	68,36	74,24	74,20
29/11/2022	1.070.295	-2,28%	63,03	68,72	71,3125	69,12
28/11/2022	884.133	-2,27%	63,03	70,08	71,46	70,72
25/11/2022	397.836	0,98%	63,03	71,24	73,06	72,88
24/11/2022	1.036.193	-0,19%	63,03	71,50	74,28	72,17
23/11/2022	1.036.193	-0,19%	63,03	71,50	74,28	72,17
22/11/2022	1.192.970	0,74%	63,03	70,085	72,632	72,31
21/11/2022	2.571.880	-5,99%	63,03	71,23	74,64	71,78
18/11/2022	4.480.555	14,23%	63,03	70,20	76,60	76,35
17/11/2022	1.200.066	2,77%	63,03	63,03	67,31	66,84
16/11/2022	1.144.712	-4,38%	66,61	64,35	66,13	65,04
15/11/2022	1.216.757	7,07%	66,61	65,94	68,81	68,03
14/11/2022	237.810	-0,63%	63,19	62,17	64,005	63,54
11/11/2022	283.735	4,82%	61,12	60,90	64,77	63,94
10/11/2022	338.756	14,02%	54,54	57,24	61,08	61,00
09/11/2022	319.241	-4,42%	54,54	53,235	54,80	53,46
08/11/2022	303.370	1,84%	56,30	54,59	57,215	55,93
07/11/2022	237.073	0,85%	54,98	53,915	55,41	54,88
04/11/2022	279.923	4,18%	56,00	52,27	54,60	54,40
03/11/2022	283.035	-3,62%	56,00	51,29	54,07	52,22
02/11/2022	265.341	-2,36%	56,00	54,19	56,73	54,18
01/11/2022	255.684	1,39%	55,40	54,805	56,93	55,49
31/10/2022	214.533	-3,78%	55,40	54,27	55,91	54,73
28/10/2022	256.825	4,29%	55,40	54,905	57,77	56,86
27/10/2022	240.868	-3,04%	56,82	54,37	57,47	54,52
26/10/2022	320.061	1,57%	54,64	53,98	57,915	56,23
25/10/2022	211.940	4,22%	54,14	53,99	55,42	55,36
24/10/2022	212.299	-1,74%	54,14	51,58	54,28	53,12
21/10/2022	272.082	3,52%	51,37	51,34	54,50	54,09
20/10/2022	241.193	2,61%	51,37	51,21	53,83	52,25
19/10/2022	259.763	-1,03%	50,66	49,74	51,375	50,92
18/10/2022	350.336	0,31%	53,28	50,66	54,21	51,45
17/10/2022	301.627	3,81%	51,07	50,85	51,985	51,29
14/10/2022	253.448	-7,65%	50,43	49,31	54,0583	49,41
13/10/2022	247.188	1,60%	50,43	49,02	54,71	53,50
12/10/2022	230.929	-1,90%	53,59	51,6381	53,80	52,66
11/10/2022	236.301	-4,64%	55,00	52,985	55,56	53,68
10/10/2022	318.647	-4,27%	58,84	54,7582	59,315	56,29
07/10/2022	364.912	-6,16%	58,23	57,59	61,39	58,80
06/10/2022	464.130	-0,05%	62,09	61,85	63,91	62,64
05/10/2022	189.577	0,68%	62,00	59,60	63,26	62,67
04/10/2022	310.427	6,21%	60,06	60,06	62,66	62,25
03/10/2022	226.633	4,33%	55,2813	55,2813	59,24	58,61
30/09/2022	171.856	-2,41%	58,02	56,08	58,66	56,181
29/09/2022	234.667	-3,81%	58,02	56,66	58,46	57,63
28/09/2022	211.019	3,12%	59,27	57,23	60,455	59,91
27/09/2022	192.100	1,38%	59,27	57,315	59,54	58,10
26/09/2022	305.897	-1,98%	59,27	57,28	59,83	57,31
23/09/2022	398.049	-3,58%	59,27	56,65	60,38	58,47
22/09/2022	488.320	-5,21%	63,26	59,78	63,64	60,64
21/09/2022	271.262	1,67%	63,45	62,8234	66,96	63,97
20/09/2022	147.528	-3,30%	64,02	62,66	64,79	62,92
19/09/2022	225.548	0,22%	64,24	63,585	65,15	65,07
16/09/2022	430.275	-0,49%	63,35	62,47	65,20	64,93
15/09/2022	205.599	0,15%	64,10	63,585	66,13	65,25
14/09/2022	441.900	-0,99%	66,10	64,06	66,34	65,15
13/09/2022	354.665	-5,30%	65,83	65,255	67,43	65,80
12/09/2022	786.854	-2,32%	69,79	68,67	71,95	69,48
09/09/2022	490.150	3,95%	69,79	69,42	71,87	71,13
08/09/2022	502.095	6,91%	63,00	62,10	68,48	68,43
07/09/2022	607.917	3,04%	62,15	60,90	64,46	63,69
06/09/2022	460.660	-1,67%	65,40	61,08	63,20	61,81
05/09/2022	551.293	-2,03%	65,40	62,26	66,02	62,86
02/09/2022	551.293	-2,03%	65,40	62,26	66,02	62,86
01/09/2022	1.443.953	-5,48%	65,86	60,53	65,89	64,16
31/08/2022	2.982.219	-19,23%	76,63	67,32	77,57	68,25
30/08/2022	618.412	-0,08%	86,05	82,70	86,9604	84,50
29/08/2022	520.116	0,30%	83,18	82,00	85,38	84,57
26/08/2022	445.693	-3,90%	87,33	83,92	88,38	84,32
25/08/2022	200.057	4,76%	83,75	83,75	87,76	87,74
24/08/2022	164.386	2,51%	81,67	81,17	85,24	83,72
23/08/2022	226.687	0,47%	81,60	81,32	83,7257	81,67
22/08/2022	222.737	-5,75%	89,13	80,79	84,26	81,29
19/08/2022	315.804	-5,27%	89,13	86,005	89,45	86,25
18/08/2022	322.492	3,86%	88,44	87,7743	92,20	91,05
17/08/2022	249.025	-3,51%	92,12	85,86	89,07	87,67
16/08/2022	123.112	-1,53%	92,12	89,63	92,29	90,94
15/08/2022	204.799	0,65%	88,89	91,16	93,63	92,35
12/08/2022	242.694	3,54%	88,89	88,435	92,16	91,75