Ichor Holdings Inc (ICHR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	64.172	0,52%	30,75	30,52	31,14	31,01
19/05/2023	78.543	-2,28%	31,85	30,655	31,85	30,85
18/05/2023	114.270	6,19%	29,72	29,72	31,73	31,57
17/05/2023	95.942	4,10%	28,84	28,685	29,85	29,73
16/05/2023	102.804	2,59%	27,60	27,60	28,86	28,56
15/05/2023	90.829	2,02%	27,49	27,10	28,28	27,84
12/05/2023	163.905	3,18%	26,60	26,60	27,52	27,29
11/05/2023	139.957	0,99%	25,95	25,95	26,91	26,45
10/05/2023	233.008	-6,53%	25,50	25,02	26,60	26,19
09/05/2023	69.805	-1,23%	27,92	27,625	28,25	28,02
08/05/2023	52.074	-0,42%	28,37	27,82	28,53	28,37
05/05/2023	65.963	4,17%	27,70	27,70	28,6598	28,49
04/05/2023	58.325	-1,90%	27,57	27,05	27,65	27,35
03/05/2023	97.878	0,11%	27,83	27,655	28,30	27,88
02/05/2023	68.539	-0,61%	28,03	27,74	28,64	27,85
01/05/2023	56.462	2,30%	27,97	27,96	28,54	28,49
28/04/2023	106.063	0,94%	27,61	27,34	27,92	27,85
27/04/2023	79.936	1,51%	27,13	26,65	27,63	27,59
26/04/2023	55.493	0,37%	27,11	27,03	27,42	27,18
25/04/2023	103.334	-4,78%	28,20	27,02	28,20	27,08
24/04/2023	55.366	-0,66%	28,56	28,14	28,85	28,44
21/04/2023	77.598	-0,04%	28,53	28,02	28,75	28,63
20/04/2023	117.431	2,54%	27,85	27,12	29,035	28,64
19/04/2023	133.451	-1,48%	27,94	27,48	28,12	27,93
18/04/2023	105.056	-3,44%	29,31	27,94	29,52	28,35
17/04/2023	61.839	-0,41%	28,88	28,72	29,53	29,36
14/04/2023	91.100	-0,03%	29,52	29,375	30,10	29,48
13/04/2023	92.515	-0,67%	29,79	29,33	29,79	29,49
12/04/2023	69.095	-1,72%	30,82	29,56	30,82	29,69
11/04/2023	68.548	-0,36%	30,57	30,155	30,875	30,21
10/04/2023	90.292	2,61%	29,11	29,11	30,45	30,32
06/04/2023	64.368	-0,51%	29,55	29,245	29,865	29,55
05/04/2023	61.879	-1,66%	29,88	29,19	29,88	29,70
04/04/2023	109.494	-7,84%	32,86	30,105	32,86	30,20
03/04/2023	178.114	0,09%	32,57	32,25	33,18	32,77
31/03/2023	169.886	4,73%	31,20	31,20	32,83	32,74
30/03/2023	42.753	2,43%	30,92	30,875	31,40	31,26
29/03/2023	61.251	2,90%	30,19	29,76	30,68	30,52
28/03/2023	116.542	-2,08%	30,07	29,115	30,87	29,66
27/03/2023	86.915	0,10%	30,50	29,86	30,545	30,29
24/03/2023	153.224	-0,69%	30,02	29,71	30,34	30,26
23/03/2023	112.760	3,53%	29,81	29,81	30,70	30,47
22/03/2023	81.041	-1,54%	29,86	29,37	30,71	29,43
21/03/2023	90.035	0,13%	30,35	29,67	30,83	29,89
20/03/2023	123.182	0,88%	29,97	29,475	30,12	29,85
17/03/2023	374.598	-2,34%	30,22	29,42	30,73	29,59
16/03/2023	97.623	3,70%	28,83	28,50	30,62	30,30
15/03/2023	96.703	-2,54%	29,24	28,65	29,42	29,22
14/03/2023	126.114	1,59%	30,35	29,48	31,10	29,98
13/03/2023	135.547	-1,73%	29,38	29,315	30,26	29,51
10/03/2023	115.795	-3,60%	31,25	29,535	31,25	30,03
09/03/2023	102.725	-0,70%	31,70	31,14	32,39	31,15
08/03/2023	92.165	1,42%	31,03	31,03	31,99	31,37
07/03/2023	115.967	-1,47%	31,36	30,51	31,62	30,93
06/03/2023	171.130	-4,15%	32,75	31,18	32,87	31,39
03/03/2023	96.364	0,96%	32,70	31,73	32,89	32,75
02/03/2023	100.574	-1,31%	32,40	31,845	32,615	32,44
01/03/2023	91.440	-0,24%	33,09	32,82	33,70	32,87
28/02/2023	588.499	1,04%	32,56	32,43	33,30	32,9481
27/02/2023	115.239	0,59%	32,85	32,385	33,11	32,61
24/02/2023	150.356	-1,34%	32,13	31,84	32,65	32,42
23/02/2023	170.288	0,06%	33,75	32,41	34,075	32,86
22/02/2023	201.340	1,02%	32,91	32,475	33,895	32,84
21/02/2023	93.252	-5,63%	33,57	32,46	34,08	32,51
20/02/2023	96.184	-2,44%	35,35	34,05	35,35	34,45
17/02/2023	96.184	-2,44%	35,35	34,05	35,35	34,45
16/02/2023	73.945	-2,27%	35,43	35,20	35,94	35,31
15/02/2023	60.076	1,26%	35,12	34,94	36,21	36,13
14/02/2023	83.596	-0,03%	35,07	34,75	35,97	35,68
13/02/2023	64.522	1,28%	35,27	35,09	35,70	35,69
10/02/2023	96.877	-1,56%	35,17	34,41	35,5517	35,24
09/02/2023	121.752	-3,61%	37,78	35,565	37,956	35,80
08/02/2023	330.783	4,12%	36,41	36,29	39,6725	37,14
07/02/2023	155.408	0,34%	35,36	34,77	35,92	35,67
06/02/2023	98.321	-1,36%	35,51	35,01	36,115	35,55
03/02/2023	143.463	-2,94%	36,06	35,81	37,43	36,0393
02/02/2023	165.720	3,40%	36,20	36,20	37,64	37,13
01/02/2023	143.431	6,24%	34,06	34,06	36,43	35,91
31/01/2023	169.297	3,84%	32,54	32,50	34,15	33,801
30/01/2023	118.283	-4,10%	33,36	32,50	33,58	32,55
27/01/2023	136.690	-1,05%	33,49	33,49	34,60	33,94
26/01/2023	232.703	1,03%	34,25	33,00	34,50	34,30
25/01/2023	99.732	2,57%	32,71	32,365	34,02	33,95
24/01/2023	60.312	-0,63%	32,81	32,61	33,225	33,10
23/01/2023	114.895	4,19%	32,09	32,09	33,86	33,31
20/01/2023	117.462	2,90%	31,60	30,99	32,00	31,97
19/01/2023	109.247	-1,18%	31,19	30,27	31,35	31,07
18/01/2023	150.289	1,32%	31,89	30,8001	32,895	31,44
17/01/2023	116.198	0,58%	30,73	30,20	31,21	31,03
16/01/2023	139.184	2,73%	29,56	29,56	31,34	30,85
13/01/2023	139.184	2,73%	29,56	29,56	31,34	30,85
12/01/2023	204.200	4,49%	28,78	28,71	30,32	30,03
11/01/2023	333.282	-3,13%	25,47	25,12	28,88	28,74
10/01/2023	82.990	0,75%	29,16	28,62	29,775	29,67
09/01/2023	101.902	-0,93%	29,85	28,98	30,90	29,45
06/01/2023	110.482	5,82%	28,71	28,2107	29,96	29,725
05/01/2023	76.103	0,18%	27,60	27,23	28,39	28,09
04/01/2023	75.682	5,22%	27,24	27,21	28,48	28,04
03/01/2023	64.907	-0,63%	27,52	26,18	27,52	26,65
02/01/2023	59.537	-1,18%	26,66	26,635	27,11	26,82