Ichor Holdings Inc (ICHR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
762.015 |
1,82%
|
27,02
|
27,02
|
28,81
|
28,52
|
| 04/02/2026 |
617.841 |
-8,23%
|
30,9567
|
27,03
|
31,54
|
28,01
|
| 03/02/2026 |
369.272 |
-2,41%
|
31,44
|
29,47
|
32,17
|
30,38
|
| 02/02/2026 |
411.833 |
2,60%
|
29,76
|
29,46
|
31,53
|
31,13
|
| 30/01/2026 |
615.652 |
-9,41%
|
32,85
|
29,78
|
33,11
|
30,34
|
| 29/01/2026 |
666.514 |
6,38%
|
29,82
|
29,82
|
33,50
|
33,49
|
| 28/01/2026 |
653.733 |
-0,39%
|
31,91
|
30,38
|
31,91
|
30,88
|
| 27/01/2026 |
717.557 |
1,34%
|
30,13
|
28,6628
|
31,32
|
31,00
|
| 26/01/2026 |
374.636 |
-2,83%
|
31,42
|
30,49
|
31,9394
|
30,59
|
| 23/01/2026 |
616.430 |
-4,99%
|
32,61
|
30,84
|
32,88
|
31,42
|
| 22/01/2026 |
359.651 |
-0,63%
|
33,6538
|
31,98
|
34,37
|
33,07
|
| 21/01/2026 |
589.210 |
8,87%
|
31,2445
|
31,19
|
33,4106
|
33,28
|
| 20/01/2026 |
659.630 |
2,65%
|
29,10
|
29,10
|
31,615
|
30,57
|
| 16/01/2026 |
451.729 |
3,33%
|
29,23
|
28,77
|
29,97
|
29,78
|
| 15/01/2026 |
1.158.423 |
3,22%
|
29,69
|
28,78
|
31,21
|
28,82
|
| 14/01/2026 |
1.438.256 |
6,85%
|
26,30
|
26,00
|
29,85
|
27,92
|
| 13/01/2026 |
856.503 |
6,00%
|
26,83
|
25,205
|
27,39
|
26,13
|
| 12/01/2026 |
511.668 |
3,70%
|
23,2271
|
22,50
|
24,81
|
24,65
|
| 09/01/2026 |
497.385 |
5,41%
|
22,61
|
22,3413
|
24,00
|
23,77
|
| 08/01/2026 |
922.634 |
-4,49%
|
23,80
|
21,4396
|
23,80
|
22,55
|
| 07/01/2026 |
980.817 |
3,60%
|
22,1688
|
22,00
|
24,34
|
23,61
|
| 06/01/2026 |
477.810 |
8,84%
|
20,9914
|
20,9914
|
22,865
|
22,79
|
| 05/01/2026 |
400.587 |
2,60%
|
21,0172
|
20,50
|
22,03
|
20,94
|
| 02/01/2026 |
577.107 |
10,74%
|
18,60
|
18,60
|
20,58
|
20,41
|
| 31/12/2025 |
240.833 |
-2,90%
|
18,70
|
18,35
|
19,03
|
18,43
|
| 30/12/2025 |
424.817 |
-0,11%
|
18,75
|
18,43
|
19,25
|
18,43
|
| 29/12/2025 |
231.688 |
0,26%
|
18,70
|
18,49
|
19,19
|
19,00
|
| 26/12/2025 |
212.990 |
0,64%
|
18,81
|
18,60
|
19,23
|
18,95
|
| 24/12/2025 |
165.010 |
1,51%
|
18,81
|
18,46
|
18,98
|
18,83
|
| 23/12/2025 |
328.220 |
0,98%
|
18,00
|
18,00
|
18,82
|
18,55
|
| 22/12/2025 |
394.006 |
4,26%
|
18,00
|
17,6717
|
18,42
|
18,37
|
| 19/12/2025 |
281.036 |
2,21%
|
17,16
|
17,16
|
17,729
|
17,62
|
| 18/12/2025 |
371.226 |
3,23%
|
17,25
|
16,95
|
17,50
|
17,24
|
| 17/12/2025 |
266.660 |
-4,78%
|
17,71
|
16,605
|
17,75
|
16,70
|
| 16/12/2025 |
251.836 |
-0,96%
|
17,50
|
17,26
|
17,906
|
17,56
|
| 15/12/2025 |
348.848 |
-0,51%
|
17,88
|
17,37
|
18,1304
|
17,73
|
| 12/12/2025 |
374.475 |
-4,66%
|
18,50
|
17,55
|
18,61
|
17,82
|
| 11/12/2025 |
332.863 |
0,81%
|
18,35
|
18,02
|
18,99
|
18,69
|
| 10/12/2025 |
469.622 |
3,01%
|
17,95
|
17,72
|
18,69
|
18,54
|
| 09/12/2025 |
214.510 |
1,64%
|
17,35
|
17,14
|
18,0818
|
17,96
|
| 08/12/2025 |
357.046 |
0,34%
|
17,80
|
17,56
|
18,70
|
17,67
|
| 05/12/2025 |
454.979 |
1,27%
|
17,54
|
17,40
|
17,91
|
17,61
|
| 04/12/2025 |
453.771 |
-0,91%
|
17,40
|
17,05
|
17,50
|
17,39
|
| 03/12/2025 |
611.695 |
5,66%
|
16,60
|
16,4422
|
17,66
|
17,55
|
| 02/12/2025 |
499.886 |
0,42%
|
16,23
|
16,23
|
17,00
|
16,61
|
| 01/12/2025 |
371.290 |
-1,67%
|
16,55
|
16,27
|
16,81
|
16,54
|
| 28/11/2025 |
181.096 |
0,60%
|
16,68
|
16,58
|
17,00
|
16,80
|
| 26/11/2025 |
463.789 |
3,02%
|
16,52
|
16,2365
|
16,95
|
16,70
|
| 25/11/2025 |
437.330 |
5,95%
|
15,15
|
15,15
|
16,29
|
16,21
|
| 24/11/2025 |
288.092 |
3,10%
|
15,09
|
14,76
|
15,42
|
15,30
|
| 21/11/2025 |
631.252 |
4,21%
|
14,0034
|
14,00
|
15,41
|
14,84
|
| 20/11/2025 |
483.850 |
-4,55%
|
15,34
|
14,195
|
15,637
|
14,25
|
| 19/11/2025 |
475.626 |
2,75%
|
14,63
|
14,63
|
15,35
|
14,94
|
| 18/11/2025 |
382.217 |
1,61%
|
14,30
|
14,29
|
14,99
|
14,54
|
| 17/11/2025 |
535.394 |
-2,36%
|
14,61
|
14,07
|
14,8499
|
14,29
|
| 14/11/2025 |
539.162 |
-1,61%
|
14,40
|
14,09
|
14,971
|
14,64
|
| 13/11/2025 |
605.475 |
-7,81%
|
16,075
|
14,63
|
16,2201
|
14,88
|
| 12/11/2025 |
1.006.409 |
6,25%
|
16,49
|
16,12
|
17,86
|
16,14
|
| 11/11/2025 |
518.317 |
-1,36%
|
15,55
|
15,04
|
15,885
|
15,21
|
| 10/11/2025 |
613.141 |
3,01%
|
15,35
|
15,01
|
15,58
|
15,42
|
| 07/11/2025 |
817.033 |
-0,63%
|
14,80
|
14,07
|
15,00
|
14,97
|
| 06/11/2025 |
771.320 |
-9,64%
|
16,70
|
15,06
|
17,01
|
15,09
|
| 05/11/2025 |
896.704 |
6,22%
|
15,90
|
15,59
|
16,92
|
16,70
|
| 04/11/2025 |
2.553.902 |
-31,20%
|
17,31
|
15,35
|
17,50
|
15,725
|
| 03/11/2025 |
499.039 |
1,06%
|
23,09
|
22,134
|
23,30
|
22,92
|
| 31/10/2025 |
344.538 |
-0,57%
|
23,32
|
22,308
|
23,39
|
22,68
|
| 30/10/2025 |
530.263 |
-3,22%
|
23,95
|
22,605
|
24,15
|
22,81
|
| 29/10/2025 |
587.297 |
4,15%
|
22,77
|
22,47
|
23,85
|
23,57
|
| 28/10/2025 |
516.037 |
-3,52%
|
23,30
|
22,32
|
23,5899
|
22,63
|
| 27/10/2025 |
566.824 |
4,38%
|
23,3258
|
22,84
|
23,64
|
23,455
|
| 24/10/2025 |
543.970 |
1,67%
|
22,80
|
22,38
|
23,48
|
22,47
|
| 23/10/2025 |
459.301 |
4,99%
|
21,15
|
20,73
|
22,23
|
22,10
|
| 22/10/2025 |
618.987 |
-6,79%
|
21,9362
|
20,58
|
22,68
|
21,05
|
| 21/10/2025 |
542.542 |
-0,22%
|
22,59
|
22,45
|
23,00
|
22,53
|
| 20/10/2025 |
611.538 |
2,68%
|
22,70
|
22,34
|
23,17
|
22,58
|
| 17/10/2025 |
572.927 |
-3,26%
|
22,25
|
21,72
|
22,44
|
21,99
|
| 16/10/2025 |
840.391 |
-2,49%
|
23,95
|
22,215
|
23,95
|
22,73
|
| 15/10/2025 |
984.326 |
14,01%
|
20,90
|
20,90
|
23,30
|
23,30
|
| 14/10/2025 |
499.992 |
-0,24%
|
19,50
|
19,25
|
20,835
|
20,42
|
| 13/10/2025 |
548.217 |
11,92%
|
19,20
|
19,06
|
20,58
|
20,47
|
| 10/10/2025 |
662.043 |
-8,11%
|
20,15
|
18,2408
|
20,15
|
18,29
|
| 09/10/2025 |
466.993 |
1,58%
|
19,48
|
19,25
|
20,14
|
19,92
|
| 08/10/2025 |
457.947 |
4,61%
|
19,20
|
18,74
|
19,66
|
19,61
|
| 07/10/2025 |
617.156 |
-6,63%
|
20,2539
|
18,655
|
20,75
|
18,73
|
| 06/10/2025 |
567.463 |
-3,00%
|
21,07
|
20,00
|
21,42
|
20,06
|
| 03/10/2025 |
638.806 |
0,83%
|
21,00
|
20,50
|
21,135
|
20,68
|
| 02/10/2025 |
1.117.220 |
3,53%
|
20,1699
|
20,0401
|
20,90
|
20,51
|
| 01/10/2025 |
801.112 |
13,07%
|
17,48
|
17,33
|
19,87
|
19,81
|
| 30/09/2025 |
379.638 |
1,75%
|
17,18
|
17,07
|
17,61
|
17,52
|
| 29/09/2025 |
410.217 |
-0,64%
|
17,6064
|
17,05
|
17,68
|
17,18
|
| 26/09/2025 |
581.768 |
1,65%
|
16,91
|
16,52
|
17,575
|
17,28
|
| 25/09/2025 |
669.834 |
-3,96%
|
17,40
|
16,60
|
17,50
|
16,98
|
| 24/09/2025 |
767.500 |
-3,60%
|
18,50
|
17,395
|
18,58
|
17,68
|
| 23/09/2025 |
928.471 |
-2,75%
|
19,25
|
18,33
|
19,75
|
18,36
|
| 22/09/2025 |
987.212 |
2,12%
|
18,40
|
18,16
|
19,1475
|
18,88
|
| 19/09/2025 |
936.893 |
2,36%
|
17,95
|
17,5601
|
18,73
|
18,44
|
| 18/09/2025 |
1.591.962 |
9,13%
|
16,97
|
16,81
|
18,02
|
18,02
|
| 17/09/2025 |
954.031 |
-3,58%
|
16,82
|
16,35
|
17,34
|
16,48
|
| 16/09/2025 |
635.725 |
0,06%
|
17,00
|
16,81
|
17,70
|
17,06
|
| 15/09/2025 |
521.222 |
1,25%
|
16,98
|
16,60
|
17,23
|
17,07
|
