BiG | O banco que entende os seus valores.

Ichor Holdings Inc (ICHR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	500.932	3,68%	70,46	67,25	72,8707	70,93
23/04/2026	609.883	6,00%	66,00	63,83	70,10	68,41
22/04/2026	350.160	1,55%	66,39	63,33	67,10	65,52
21/04/2026	425.601	0,09%	66,63	63,76	66,64	64,52
20/04/2026	454.952	-1,96%	65,30	64,345	67,68	64,46
17/04/2026	336.173	3,25%	65,54	63,51	66,74	65,75
16/04/2026	422.905	-1,06%	64,35	62,70	65,39	63,68
15/04/2026	503.320	0,50%	63,81	61,20	64,395	64,33
14/04/2026	884.284	5,85%	63,5484	60,50	65,58	64,01
13/04/2026	543.998	5,17%	57,53	57,50	61,1385	60,47
10/04/2026	474.432	4,15%	56,53	54,585	58,2399	57,50
09/04/2026	366.090	4,80%	52,50	52,47	55,80	55,21
08/04/2026	602.320	7,82%	51,53	51,37	55,48	52,67
07/04/2026	329.272	2,28%	47,00	46,695	49,3899	48,85
06/04/2026	245.851	-0,75%	48,59	46,791	48,90	47,76
02/04/2026	227.465	0,65%	44,60	44,43	49,85	48,12
01/04/2026	456.461	2,58%	47,00	46,61	50,12	47,81
31/03/2026	262.660	10,78%	43,84	43,01	46,675	46,61
30/03/2026	495.134	-6,88%	45,86	41,5101	46,47	42,12
27/03/2026	295.949	-0,44%	44,66	44,50	46,38	45,23
26/03/2026	464.354	-11,22%	49,41	45,29	50,30	45,45
25/03/2026	389.759	0,02%	52,30	50,01	52,90	51,16
24/03/2026	560.613	4,88%	47,85	47,85	52,51	51,15
23/03/2026	367.231	4,08%	48,70	48,02	50,2182	48,77
20/03/2026	530.015	-8,31%	50,90	46,74	52,00	46,83
19/03/2026	590.704	9,21%	46,10	43,36	51,89	51,12
18/03/2026	311.479	-1,72%	48,60	45,22	48,60	46,81
17/03/2026	726.585	12,52%	43,92	43,92	49,59	47,62
16/03/2026	536.618	2,80%	42,53	42,01	44,10	42,59
13/03/2026	368.352	-0,50%	42,16	41,16	43,4395	41,43
12/03/2026	307.036	-7,12%	44,20	41,065	44,20	41,64
11/03/2026	400.991	3,18%	43,23	42,40	44,925	44,83
10/03/2026	416.002	4,12%	40,70	40,70	45,30	43,45
09/03/2026	411.243	4,40%	38,60	38,42	42,14	41,73
06/03/2026	699.624	-9,66%	41,50	38,88	43,999	40,02
05/03/2026	438.749	-5,10%	45,50	42,31	46,74	44,29
04/03/2026	559.565	2,55%	46,90	44,5775	47,80	46,65
03/03/2026	393.614	-6,36%	45,21	43,92	46,21	45,49
02/03/2026	407.461	2,16%	47,55	45,15	48,8062	48,58
27/02/2026	737.076	1,33%	45,50	44,09	47,87	47,55
26/02/2026	940.292	-10,93%	53,50	45,75	54,85	46,90
25/02/2026	875.454	-2,18%	54,26	51,56	55,00	52,41
24/02/2026	819.944	4,87%	51,40	50,6768	55,33	53,58
23/02/2026	584.600	1,47%	49,97	49,00	51,16	51,09
20/02/2026	778.864	5,25%	47,30	47,30	50,50	50,35
19/02/2026	413.765	0,00%	47,0001	44,9141	47,92	47,84
18/02/2026	593.450	1,64%	47,39	45,125	48,59	47,84
17/02/2026	778.679	0,64%	46,61	43,53	47,73	47,07
13/02/2026	995.909	6,47%	44,11	43,86	46,95	46,77
12/02/2026	1.020.763	-7,69%	48,14	43,6138	48,14	43,93
11/02/2026	1.219.964	5,13%	46,32	45,0005	48,7199	47,59
10/02/2026	3.806.717	32,72%	40,37	40,30	47,46	45,27
09/02/2026	795.338	5,90%	32,15	32,085	34,94	34,11
06/02/2026	503.384	12,75%	29,20	29,195	32,24	32,21
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