BiG | O banco que entende os seus valores.

Ichor Holdings Inc (ICHR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
17/02/2025	0	-4,21%	32,40	31,325	32,69	31,52
14/02/2025	214.154	-4,21%	32,40	31,325	32,69	31,52
13/02/2025	228.937	2,83%	32,40	31,78	32,93	32,905
12/02/2025	363.014	-2,29%	32,40	31,17	32,43	32,00
11/02/2025	255.994	-3,85%	32,40	32,595	34,21	32,75
10/02/2025	299.905	5,12%	32,40	32,38	34,28	34,06
07/02/2025	328.046	-0,31%	32,75	31,935	32,95	32,40
06/02/2025	381.976	0,70%	30,12	30,897	32,59	32,50
05/02/2025	511.611	14,41%	26,98	29,935	32,36	32,275
04/02/2025	225.147	4,40%	26,98	27,01	28,285	28,21
03/02/2025	247.576	-1,60%	27,64	26,19	27,48	27,02
31/01/2025	230.588	-0,83%	27,64	27,2525	28,48	27,46
30/01/2025	181.899	1,80%	27,30	27,42	28,625	27,69
29/01/2025	243.433	1,04%	27,30	26,80	27,64	27,20
28/01/2025	220.210	0,41%	26,77	26,48	27,613	26,92
27/01/2025	278.961	-8,47%	28,43	25,95	28,56	26,81
24/01/2025	171.393	-0,44%	30,73	28,88	29,7589	29,29
23/01/2025	246.267	-1,80%	30,73	28,68	29,808	29,42
22/01/2025	234.714	-2,22%	30,73	29,805	31,56	29,96
21/01/2025	141.836	-0,65%	30,95	30,56	31,22	30,64
20/01/2025	0	-3,47%	30,75	30,68	32,34	30,84
17/01/2025	153.687	-3,47%	30,75	30,68	32,34	30,84
16/01/2025	118.583	4,34%	30,75	31,01	33,23	31,95
15/01/2025	261.599	-1,23%	30,75	30,43	32,46	30,62
14/01/2025	136.773	1,44%	30,75	30,035	31,02	31,00
13/01/2025	240.140	-4,50%	32,82	29,64	31,095	30,56
10/01/2025	90.957	-2,08%	32,82	31,30	32,11	32,00
09/01/2025	87.485	-1,69%	32,82	32,06	32,85	32,68
08/01/2025	87.262	-1,69%	32,82	32,06	32,85	32,68
07/01/2025	103.315	-1,39%	33,51	33,08	34,29	33,24
06/01/2025	135.853	2,56%	33,51	33,49	34,50	33,71
03/01/2025	206.336	1,80%	30,95	31,835	32,9699	32,87
02/01/2025	123.958	0,22%	30,95	31,96	33,50	32,29
31/12/2024	0	3,94%	30,95	31,14	32,275	32,22
30/12/2024	97.849	-1,18%	30,95	30,37	32,22	32,22
27/12/2024	69.642	-1,63%	30,92	30,615	31,58	31,37
26/12/2024	74.635	2,74%	30,92	30,67	32,03	31,89
24/12/2024	0	0,49%	30,92	30,65	31,11	31,04
23/12/2024	144.640	3,66%	29,96	29,96	31,28	30,89
20/12/2024	216.071	-0,25%	29,41	29,36	31,74	29,80
19/12/2024	228.968	-4,20%	32,51	29,39	31,125	29,92
18/12/2024	0	-1,58%	32,51	30,94	33,55	31,23
17/12/2024	224.483	-2,49%	32,51	31,28	32,80	31,73
16/12/2024	159.291	0,59%	32,24	32,055	33,00	32,54
13/12/2024	102.064	-3,00%	33,05	32,231	33,76	32,35
12/12/2024	94.296	0,76%	33,05	32,27	33,435	33,35
11/12/2024	87.673	1,63%	33,05	32,65	33,80	33,10
10/12/2024	161.831	-2,10%	33,40	32,35	34,4085	32,57
09/12/2024	65.990	-0,18%	34,56	33,14	34,4085	33,27
06/12/2024	105.358	1,34%	34,56	33,09	33,60	33,33
05/12/2024	142.838	-5,98%	34,56	32,76	34,56	32,89
04/12/2024	173.268	-1,08%	36,07	34,64	36,48	34,98
03/12/2024	223.321	-0,11%	35,40	34,867	35,63	35,36
02/12/2024	225.617	8,06%	33,29	33,245	35,6444	35,40
29/11/2024	155.322	1,87%	32,16	32,16	33,465	32,76
28/11/2024	114.030	-1,44%	32,70	31,56	32,71	32,16
27/11/2024	111.486	-1,44%	31,60	31,55	33,88	32,16
26/11/2024	135.461	-5,06%	33,61	32,24	35,39	32,63
25/11/2024	312.245	3,05%	32,82	32,82	35,39	34,37
22/11/2024	178.292	2,43%	31,51	31,245	33,57	33,35
21/11/2024	144.454	4,70%	31,10	29,15	32,76	32,56
20/11/2024	471.727	2,24%	30,78	29,15	31,10	31,10
19/11/2024	85.495	0,56%	30,20	29,95	31,86	30,42
18/11/2024	114.640	0,10%	30,7133	30,00	31,86	30,25
15/11/2024	131.051	-5,06%	32,50	30,18	32,74	30,22
14/11/2024	115.331	-0,03%	32,42	31,33	32,74	31,83
13/11/2024	109.149	-2,36%	33,04	31,64	33,28	31,84
12/11/2024	132.804	-1,39%	33,77	32,09	33,77	32,61
11/11/2024	129.382	-1,81%	33,71	32,23	33,77	33,07
08/11/2024	149.883	-0,44%	32,83	32,42	33,99	33,68
07/11/2024	165.466	4,03%	30,98	30,98	33,99	33,83
06/11/2024	236.689	3,24%	31,50	30,20	34,85	32,52
05/11/2024	354.886	%	31,50	30,20	32,00	31,50
04/11/2024	166.293	%	27,51	26,82	27,51	27,14
01/11/2024	130.624	%	27,37	27,315	27,825	27,35
31/10/2024	178.887	%	28,17	27,01	28,17	27,26
30/10/2024	155.030	%	27,73	27,515	28,62	28,28
29/10/2024	155.912	%	27,73	27,505	27,94	27,85
25/10/2024	236.123	%	27,05	26,67	27,35	26,99
24/10/2024	235.345	%	27,05	26,745	27,34	26,99
23/10/2024	138.997	%	27,05	27,12	27,635	27,02
22/10/2024	115.051	%	27,60	27,68	28,30	28,74
21/10/2024	114.309	%	28,34	27,68	28,30	27,91
18/10/2024	178.377	%	29,00	27,71	28,89	27,92
17/10/2024	176.378	%	28,22	27,71	28,89	28,50
16/10/2024	191.170	%	30,01	27,72	28,56	27,73
15/10/2024	112.481	%	30,01	29,615	30,55	30,11
14/10/2024	111.098	%	29,71	29,615	30,55	30,11
11/10/2024	226.159	%	30,85	28,62	29,42	29,00
10/10/2024	221.869	%	30,85	28,62	29,42	29,00
09/10/2024	443.090	%	30,85	29,15	31,00	29,34
08/10/2024	155.128	%	30,85	30,265	31,07	30,59
07/10/2024	191.372	%	30,69	30,5109	31,27	31,09
04/10/2024	90.876	%	30,93	30,54	31,27	30,95
03/10/2024	175.841	%	30,93	29,74	31,17	30,02
02/10/2024	111.570	%	30,24	30,24	31,65	31,30
01/10/2024	156.836	%	31,68	29,905	31,21	30,15
30/09/2024	274.793	%	31,51	31,51	32,405	31,81
27/09/2024	244.872	%	32,10	31,66	32,3102	31,86
26/09/2024	388.415	%	29,94	29,60	32,20	31,80