Ichor Holdings Inc (ICHR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	77.494	-2,49%	29,87	29,24	30,04	29,42
06-10-2023	131.128	1,41%	30,22	29,39	30,37	30,17
05-10-2023	105.206	-0,54%	30,22	29,72	30,305	29,75
04-10-2023	110.578	0,30%	30,03	29,70	30,28	29,91
03-10-2023	93.394	-2,90%	30,41	29,78	30,45	29,82
02-10-2023	111.225	-0,81%	30,93	30,435	31,28	30,71
29-09-2023	166.258	1,04%	30,49	30,83	31,30	30,96
28-09-2023	150.389	0,10%	30,72	30,54	31,135	30,64
27-09-2023	82.246	0,96%	30,72	30,56	31,34	30,61
26-09-2023	128.944	-0,88%	30,44	29,84	30,88	30,32
25-09-2023	85.429	1,56%	29,77	29,08	30,975	30,59
22-09-2023	132.728	2,31%	29,77	29,08	30,50	30,12
21-09-2023	140.377	-1,83%	29,53	29,20	30,12	29,44
20-09-2023	55.019	-1,67%	30,76	29,96	30,88	29,99
19-09-2023	53.363	-0,75%	30,75	30,43	30,88	30,50
18-09-2023	52.695	0,85%	31,56	30,47	31,03	30,73
15-09-2023	343.973	-4,18%	31,56	29,97	31,3375	30,47
14-09-2023	71.062	1,57%	31,78	31,445	32,10	31,80
13-09-2023	75.524	-0,38%	31,28	31,05	31,75	31,31
12-09-2023	77.967	-0,29%	31,28	31,295	31,90	31,43
11-09-2023	59.169	-1,99%	32,49	31,33	33,02	31,52
08-09-2023	77.300	-1,17%	32,50	32,04	32,69	32,16
07-09-2023	112.316	-5,49%	33,83	32,4301	33,925	32,54
06-09-2023	91.061	-1,52%	36,84	34,31	35,54	34,43
05-09-2023	92.018	-5,77%	36,84	34,4949	36,79	34,96
04-09-2023	80.254	1,28%	36,84	36,555	37,60	37,10
01-09-2023	80.254	1,28%	36,84	36,555	37,60	37,10
31-08-2023	181.909	0,52%	36,62	36,55	37,40	36,63
30-08-2023	97.602	3,00%	35,14	35,01	36,69	36,44
29-08-2023	61.341	3,75%	34,02	33,96	35,62	35,38
28-08-2023	44.534	1,04%	34,04	33,98	34,50	34,10
25-08-2023	59.699	-0,44%	33,90	33,245	34,00	33,75
24-08-2023	70.139	-2,31%	33,96	33,6221	34,89	33,90
23-08-2023	57.150	1,64%	33,96	33,75	34,88	34,70
22-08-2023	45.279	-0,29%	34,69	33,89	34,585	34,14
21-08-2023	67.225	1,30%	33,84	33,6001	34,47	34,24
18-08-2023	92.838	3,27%	33,41	32,09	33,95	33,80
17-08-2023	58.526	-1,80%	33,38	32,69	33,485	32,73
16-08-2023	68.360	0,00%	33,38	33,27	34,005	33,33
15-08-2023	56.748	-1,77%	33,49	33,116	33,70	33,33
14-08-2023	92.050	0,27%	33,49	33,165	34,09	33,93
11-08-2023	113.280	-1,77%	34,17	33,695	34,41	33,84
10-08-2023	109.221	-0,86%	35,09	34,39	35,80	34,45
09-08-2023	225.351	-3,15%	35,12	33,08	35,89	34,75
08-08-2023	96.448	-2,07%	35,98	34,87	36,10	35,88
07-08-2023	97.460	0,96%	35,87	36,105	36,86	36,64
04-08-2023	81.744	0,75%	35,87	35,67	36,70	36,29
03-08-2023	59.822	-0,42%	35,65	35,39	36,635	36,02
02-08-2023	64.691	-6,03%	37,80	36,07	37,80	36,17
01-08-2023	93.392	-0,59%	38,24	37,67	38,82	38,49
31-07-2023	123.198	3,23%	37,63	37,72	38,79	38,72
28-07-2023	57.749	1,57%	37,15	37,30	38,21	37,51
27-07-2023	56.422	2,41%	35,27	36,74	37,95	36,93
26-07-2023	77.788	1,12%	35,27	35,30	36,14	36,06
25-07-2023	60.187	1,16%	35,14	35,14	35,97	35,66
24-07-2023	70.462	-0,54%	35,37	34,88	35,76	35,25
21-07-2023	85.535	-0,48%	36,11	35,37	36,13	35,44
20-07-2023	112.269	-3,84%	38,00	34,95	36,00	35,61
19-07-2023	131.036	-2,50%	36,59	36,6308	38,03	37,03
18-07-2023	96.244	1,09%	36,59	36,87	38,03	37,98
17-07-2023	89.834	3,61%	36,59	36,41	38,00	37,57
14-07-2023	151.252	-0,88%	36,87	35,97	36,8219	36,26
13-07-2023	177.051	7,34%	34,61	34,35	36,75	36,58
12-07-2023	59.439	2,28%	34,09	33,80	34,53	34,08
11-07-2023	112.050	-4,47%	34,99	32,93	35,3135	33,32
10-07-2023	97.188	0,55%	34,52	34,44	35,3135	34,88
07-07-2023	284.931	-1,73%	35,34	34,595	36,055	34,69
06-07-2023	82.308	-1,94%	35,32	34,02	35,50	35,30
05-07-2023	113.170	-4,71%	37,58	36,00	37,28	36,00
04-07-2023	47.193	0,40%	37,58	36,82	37,88	37,65
03-07-2023	47.193	0,40%	37,58	36,82	37,88	37,65
30-06-2023	91.692	1,43%	37,58	37,19	37,83	37,50
29-06-2023	88.753	-0,08%	37,37	36,83	37,58	36,97
28-06-2023	85.383	-0,16%	36,58	36,45	37,09	37,00
27-06-2023	71.002	4,57%	35,58	35,34	37,12	37,06
26-06-2023	209.411	-0,45%	35,70	35,462	36,48	35,44
23-06-2023	189.548	-1,22%	35,08	34,81	35,72	35,60
22-06-2023	93.041	-0,91%	36,07	35,84	36,66	36,04
21-06-2023	102.624	-1,81%	36,73	35,92	37,28	36,37
20-06-2023	94.580	-0,46%	37,45	36,39	37,69	37,04
19-06-2023	420.288	0,05%	37,45	36,21	37,70	37,21
16-06-2023	420.288	0,05%	37,45	36,21	37,70	37,21
15-06-2023	99.429	-0,48%	36,72	36,535	37,29	37,19
14-06-2023	162.386	2,64%	36,34	36,72	37,76	37,37
13-06-2023	108.650	1,34%	36,34	35,895	36,784	36,41
12-06-2023	97.956	4,78%	34,58	34,39	36,04	35,93
09-06-2023	105.311	-0,93%	34,76	33,98	34,80	34,29
08-06-2023	121.425	1,88%	33,93	33,39	34,67	34,61
07-06-2023	141.710	4,46%	32,55	32,53	34,61	33,97
06-06-2023	182.529	4,87%	30,71	30,58	33,04	32,52
05-06-2023	165.605	-1,65%	31,04	30,00	31,11	31,01
02-06-2023	280.821	2,97%	30,29	30,24	31,52	31,529
01-06-2023	99.076	1,06%	30,29	29,57	30,90	30,62
31-05-2023	98.623	-3,44%	32,84	31,02	32,84	30,30
30-05-2023	98.623	-3,44%	32,84	31,02	32,84	31,14
29-05-2023	170.081	5,88%	30,68	30,68	32,41	32,25
26-05-2023	170.081	5,88%	30,68	30,68	32,41	32,25
25-05-2023	139.674	4,39%	30,06	29,78	30,67	30,46
24-05-2023	107.597	-3,98%	29,84	28,48	30,545	29,18
23-05-2023	119.956	-2,00%	30,82	30,34	31,37	30,39