Ambarella Inc (AMBA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/05/2023	149.480	-1,94%	65,90	65,17	66,14	65,72
08/05/2023	149.980	1,41%	65,87	65,06	67,14	67,02
05/05/2023	368.974	3,27%	65,06	64,235	67,04	66,09
04/05/2023	447.855	0,19%	63,06	62,15	64,56	64,00
03/05/2023	266.217	1,04%	62,88	62,43	64,93	63,88
02/05/2023	295.156	0,30%	62,59	61,24	63,58	63,22
01/05/2023	369.071	1,69%	61,85	61,81	63,33	63,03
28/04/2023	229.167	1,67%	61,33	60,72	62,23	61,98
27/04/2023	882.390	-5,69%	64,30	58,15	64,30	60,96
26/04/2023	194.392	0,40%	64,59	64,30	65,77	64,64
25/04/2023	277.256	-5,13%	66,83	64,28	67,24	64,38
24/04/2023	163.351	0,80%	67,00	66,65	68,01	67,86
21/04/2023	184.711	0,00%	67,05	66,67	67,72	67,32
20/04/2023	153.479	-1,31%	67,16	66,85	68,20	67,32
19/04/2023	137.306	-0,13%	67,28	66,75	68,43	68,21
18/04/2023	171.135	-0,25%	69,09	67,5175	69,49	68,30
17/04/2023	168.739	0,69%	67,21	66,48	68,575	68,47
14/04/2023	153.056	-1,01%	68,51	67,14	69,18	68,00
13/04/2023	370.751	-0,22%	69,06	68,38	69,74	68,69
12/04/2023	169.124	-3,34%	72,04	68,734	72,285	68,84
11/04/2023	162.508	-0,99%	72,56	71,10	72,80	71,22
10/04/2023	217.682	1,27%	70,08	69,65	72,34	71,93
06/04/2023	410.540	1,68%	70,80	69,47	71,79	71,03
05/04/2023	546.648	-3,76%	71,71	68,25	71,805	69,86
04/04/2023	320.741	-4,39%	76,19	72,21	76,19	72,59
03/04/2023	261.976	-1,94%	76,63	74,60	76,95	75,92
31/03/2023	314.113	1,06%	75,96	75,50	77,57	77,42
30/03/2023	270.405	0,99%	76,96	75,81	77,75	76,61
29/03/2023	277.843	2,02%	75,64	74,62	76,59	75,86
28/03/2023	224.970	-3,13%	76,58	73,00	76,58	74,36
27/03/2023	184.319	0,05%	77,43	75,92	77,95	76,76
24/03/2023	258.035	-3,39%	78,70	76,03	78,70	76,72
23/03/2023	261.845	3,57%	78,81	77,39	80,325	79,41
22/03/2023	230.930	-3,21%	79,20	76,465	80,13	76,67
21/03/2023	244.874	1,90%	78,91	78,37	80,42	79,21
20/03/2023	228.410	1,20%	76,93	75,875	78,19	77,73
17/03/2023	482.214	-0,76%	77,40	75,67	77,73	76,81
16/03/2023	270.672	1,04%	75,77	75,09	78,855	77,40
15/03/2023	296.210	-2,00%	76,30	74,375	77,13	76,60
14/03/2023	315.254	2,72%	78,72	76,80	80,11	78,16
13/03/2023	297.247	-0,67%	75,39	74,23	77,345	76,09
10/03/2023	247.486	-4,79%	80,58	76,23	80,58	76,60
09/03/2023	290.150	-3,12%	82,25	79,9423	84,56	80,45
08/03/2023	399.369	3,32%	81,10	80,55	84,01	83,04
07/03/2023	360.844	0,06%	80,57	79,64	82,26	80,37
06/03/2023	691.531	-2,73%	83,37	79,78	83,37	80,32
03/03/2023	695.937	-0,33%	82,44	80,64	83,76	82,57
02/03/2023	562.858	-0,76%	82,01	80,30	84,33	82,84
01/03/2023	1.102.232	-11,49%	87,20	82,3001	91,19	83,47
28/02/2023	466.882	2,01%	92,14	91,50	95,74	94,31
27/02/2023	303.833	1,55%	92,33	91,29	94,89	92,45
24/02/2023	253.927	-2,46%	91,42	89,875	91,94	91,04
23/02/2023	249.514	2,85%	94,00	90,43	94,105	93,34
22/02/2023	176.406	0,37%	90,51	89,33	91,68	90,75
21/02/2023	261.967	-2,90%	91,73	90,05	92,84	90,42
20/02/2023	237.393	-0,94%	93,78	92,26	94,15	93,12
17/02/2023	237.393	-0,94%	93,78	92,26	94,15	93,12
16/02/2023	267.980	-3,46%	94,76	93,97	97,19	94,00
15/02/2023	256.098	2,43%	93,92	92,41	97,39	97,37
14/02/2023	280.089	0,56%	93,37	92,78	97,64	95,06
13/02/2023	231.031	2,56%	93,45	92,99	95,37	94,53
10/02/2023	343.205	-3,64%	93,99	91,03	94,2381	92,17
09/02/2023	327.107	0,28%	97,65	94,86	99,80	95,65
08/02/2023	390.682	-1,40%	95,97	94,385	99,01	95,38
07/02/2023	425.508	5,30%	92,00	90,77	97,00	96,73
06/02/2023	123.747	-2,12%	92,02	91,30	93,77	91,86
03/02/2023	205.515	-1,69%	92,97	92,49	96,60	93,85
02/02/2023	331.316	0,85%	96,38	94,21	97,81	95,46
01/02/2023	307.448	6,37%	90,00	89,93	95,64	95,56
31/01/2023	223.515	3,47%	86,76	86,76	89,90	89,84
30/01/2023	213.770	-3,20%	87,66	85,8201	88,25	86,83
27/01/2023	210.137	-0,65%	89,15	88,36	90,98	89,70
26/01/2023	274.315	1,45%	90,91	88,48	92,18	90,29
25/01/2023	269.230	0,71%	86,43	84,40	89,10	89,00
24/01/2023	186.024	-0,94%	88,33	87,01	89,535	88,37
23/01/2023	308.938	3,70%	87,06	87,00	90,43	89,21
20/01/2023	352.450	2,65%	85,48	81,88	86,35	86,03
19/01/2023	423.136	-4,38%	85,90	83,71	86,22	83,81
18/01/2023	313.546	-0,34%	88,40	86,3528	89,89	87,65
17/01/2023	252.753	0,64%	87,31	86,48	89,24	87,95
16/01/2023	272.755	2,37%	83,62	82,95	87,45	87,39
13/01/2023	272.755	2,37%	83,62	82,95	87,45	87,39
12/01/2023	487.957	-1,30%	86,59	84,385	87,305	85,37
11/01/2023	291.087	-0,87%	87,12	84,99	87,24	86,49
10/01/2023	311.969	2,64%	83,64	83,64	87,40	87,25
09/01/2023	484.494	2,27%	85,00	83,53	87,67	85,01
06/01/2023	405.901	7,12%	78,76	78,35	83,58	83,39
05/01/2023	280.142	-1,78%	78,51	77,6723	80,80	77,85
04/01/2023	322.286	-0,29%	80,22	78,41	82,81	79,26
03/01/2023	339.010	-3,33%	84,17	78,89	84,17	79,49
02/01/2023	360.384	2,41%	79,02	79,02	82,35	82,96
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