Ichor Holdings Inc (ICHR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	70.747	-1,80%	42,54	43,31	42,985	42,57
27-02-2024	752.342	-0,57%	43,67	43,33	44,50	43,35
26-02-2024	198.712	1,11%	43,14	43,14	44,13	43,60
23-02-2024	172.642	-2,91%	44,41	42,59	44,41	43,12
22-02-2024	220.796	4,08%	44,18	43,28	45,25	44,41
21-02-2024	190.242	3,27%	40,82	40,4969	42,72	42,67
20-02-2024	160.824	-8,18%	43,97	41,06	44,59	41,32
19-02-2024	234.626	-1,06%	45,41	44,83	46,38	45,00
16-02-2024	234.626	-1,06%	45,41	44,83	46,38	45,00
15-02-2024	355.923	3,77%	44,22	43,31	45,64	45,48
14-02-2024	166.836	5,77%	42,32	40,7013	44,059	43,83
13-02-2024	172.974	-4,21%	41,04	40,6901	42,655	41,44
12-02-2024	203.620	0,84%	42,84	42,63	43,90	43,26
09-02-2024	260.054	4,13%	40,90	40,855	42,85	42,90
08-02-2024	336.461	5,91%	37,63	38,46	41,30	41,20
07-02-2024	311.373	3,27%	37,63	33,90	39,21	38,90
06-02-2024	284.477	-0,13%	37,63	36,645	38,42	37,67
05-02-2024	151.442	0,00%	37,61	37,155	38,46	37,72
02-02-2024	123.608	1,64%	36,34	36,68	38,05	37,72
01-02-2024	168.760	2,51%	36,34	35,87	37,29	37,11
31-01-2024	184.250	-4,13%	36,75	36,10	37,97	36,20
30-01-2024	134.544	-0,74%	36,75	37,32	37,94	37,76
29-01-2024	118.180	2,84%	36,75	36,47	38,005	38,04
26-01-2024	93.784	-2,20%	37,47	36,55	37,80	36,99
25-01-2024	240.549	-0,84%	38,83	37,22	39,13	37,82
24-01-2024	328.792	-0,16%	38,79	37,9001	39,84	38,14
23-01-2024	279.074	1,87%	37,88	37,28	38,375	38,20
22-01-2024	149.708	4,14%	36,23	36,23	37,68	37,50
19-01-2024	294.704	1,35%	33,36	35,15	36,73	36,01
18-01-2024	285.199	8,99%	33,36	33,36	35,74	35,53
17-01-2024	105.518	-2,10%	32,50	31,635	33,375	32,60
16-01-2024	111.721	2,94%	32,50	32,27	33,375	33,30
15-01-2024	86.611	1,28%	32,29	32,0375	32,6833	32,35
12-01-2024	86.611	1,28%	32,29	32,0375	32,6833	32,35
11-01-2024	121.584	-1,84%	32,41	31,295	32,62	31,94
10-01-2024	96.994	-0,79%	33,02	31,90	33,50	32,54
09-01-2024	114.903	3,34%	31,40	31,395	33,10	32,80
08-01-2024	163.392	-1,70%	32,30	31,28	33,16	31,74
05-01-2024	105.750	1,06%	31,73	31,73	32,39	32,29
04-01-2024	143.878	-2,62%	32,77	31,91	32,77	31,95
03-01-2024	148.082	-1,59%	33,15	32,305	33,19	32,80
02-01-2024	137.405	-0,89%	33,15	32,715	33,63	33,33
29-12-2023	162.485	-2,83%	34,45	33,375	34,45	33,63
28-12-2023	83.603	0,79%	34,20	34,20	34,715	34,61
27-12-2023	67.774	-0,61%	34,82	34,13	34,90	34,34
26-12-2023	76.208	2,40%	33,13	33,90	34,795	34,55
22-12-2023	158.570	2,77%	33,13	33,13	34,48	33,74
21-12-2023	94.945	4,96%	31,81	31,91	32,88	32,83
20-12-2023	122.967	-2,52%	31,81	31,25	33,20	31,28
19-12-2023	110.359	1,84%	31,74	30,86	32,36	32,09
18-12-2023	100.059	1,94%	31,76	30,28	31,555	31,51
15-12-2023	422.512	-1,47%	31,76	30,75	32,36	30,91
14-12-2023	251.923	10,15%	29,30	29,625	31,62	31,37
13-12-2023	119.496	2,97%	27,47	26,91	28,53	28,48
12-12-2023	93.791	0,88%	26,41	27,12	27,68	27,66
11-12-2023	111.970	0,51%	26,41	26,83	27,64	27,42
08-12-2023	103.257	1,94%	26,41	26,40	27,522	27,28
07-12-2023	145.900	4,98%	26,21	25,7616	26,82	26,76
06-12-2023	91.764	-1,55%	26,21	25,32	26,44	25,49
05-12-2023	55.714	-3,32%	26,34	25,725	26,79	25,89
04-12-2023	99.859	0,75%	26,34	26,2155	26,80	26,78
01-12-2023	101.383	1,72%	25,96	25,79	26,70	26,58
30-11-2023	116.873	-1,66%	26,57	25,82	26,57	26,13
29-11-2023	95.190	1,22%	26,78	26,19	27,34	26,57
28-11-2023	66.399	-1,24%	26,31	26,00	26,61	26,25
27-11-2023	110.760	0,87%	26,25	25,84	27,14	26,58
24-11-2023	23.232	0,11%	26,26	25,91	26,36	26,35
23-11-2023	72.780	2,37%	25,94	25,76	26,72	26,32
22-11-2023	71.913	2,37%	25,94	25,76	26,72	26,32
21-11-2023	95.055	-0,39%	25,45	25,10	25,72	25,71
20-11-2023	84.909	2,58%	25,21	25,21	25,835	25,81
17-11-2023	114.770	-3,16%	26,09	24,82	26,09	25,16
16-11-2023	102.155	0,35%	25,93	25,7588	26,43	25,98
15-11-2023	105.987	1,97%	25,40	25,31	26,44	25,89
14-11-2023	125.483	7,54%	24,75	24,6801	25,56	25,39
13-11-2023	162.683	-0,84%	23,52	22,99	23,89	23,61
10-11-2023	114.313	6,49%	22,64	22,4132	24,085	23,81
09-11-2023	110.218	-3,54%	22,78	22,265	23,45	22,36
08-11-2023	170.922	1,98%	22,78	22,68	23,29	23,18
07-11-2023	338.234	-11,14%	23,51	22,33	24,715	22,73
06-11-2023	122.981	-2,14%	26,11	25,388	26,14	25,58
03-11-2023	172.547	1,79%	25,00	25,74	26,69	26,14
02-11-2023	134.116	5,20%	24,22	24,89	25,82	25,68
01-11-2023	96.852	0,62%	24,22	23,84	24,45	24,41
31-10-2023	124.754	1,08%	23,76	23,70	24,29	24,26
30-10-2023	77.310	-1,28%	24,47	23,78	24,47	24,00
27-10-2023	37.497	-1,76%	25,02	24,21	25,02	24,394
26-10-2023	83.865	0,94%	24,82	24,82	25,78	24,83
25-10-2023	98.506	-4,87%	25,37	24,43	25,64	24,60
24-10-2023	94.085	2,13%	25,37	25,37	26,12	25,86
23-10-2023	328.793	-1,71%	25,55	25,05	25,926	25,32
20-10-2023	165.877	-3,23%	26,63	25,73	26,62	25,76
19-10-2023	156.134	-6,56%	28,92	26,53	28,955	26,62
18-10-2023	95.458	-3,52%	29,03	28,36	29,03	28,49
17-10-2023	149.127	0,58%	28,90	28,77	29,92	29,53
16-10-2023	102.865	0,10%	29,64	29,32	30,085	29,36
13-10-2023	165.864	-1,45%	29,99	29,20	30,09	29,33
12-10-2023	119.437	-0,34%	29,99	29,5701	30,435	29,76
11-10-2023	101.418	-0,10%	29,49	29,715	30,17	29,86
10-10-2023	281.551	1,60%	29,49	29,24	30,1046	29,89