Ichor Holdings Inc (ICHR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	59.537	-1,18%	26,66	26,635	27,11	26,82
29/12/2022	53.273	6,10%	25,99	25,98	27,19	27,14
28/12/2022	66.264	-2,55%	26,08	25,555	26,235	25,58
27/12/2022	56.097	0,23%	26,27	25,815	26,43	26,25
23/12/2022	18.028	-0,90%	26,23	25,80	26,32	26,0447
22/12/2022	150.122	-7,17%	27,29	25,54	27,29	26,28
21/12/2022	83.067	0,93%	28,21	27,3795	28,555	28,31
20/12/2022	72.213	2,56%	27,03	27,03	28,17	28,05
19/12/2022	85.314	-4,44%	28,61	27,07	28,625	27,35
16/12/2022	705.932	-0,31%	28,25	28,1206	29,04	28,62
15/12/2022	90.004	-7,39%	29,94	28,57	30,14	28,71
14/12/2022	97.524	-1,53%	31,34	31,00	32,2797	31,00
13/12/2022	147.342	4,55%	31,71	30,84	32,39	31,48
12/12/2022	85.669	2,66%	29,06	29,06	30,185	30,11
09/12/2022	55.904	-1,71%	29,52	29,22	30,17	29,33
08/12/2022	67.530	3,07%	28,85	28,85	30,17	29,84
07/12/2022	68.215	0,31%	28,56	28,435	29,08	28,95
06/12/2022	261.906	-0,96%	28,96	28,5588	29,291	28,86
05/12/2022	260.790	0,17%	28,91	28,875	29,86	29,14
02/12/2022	244.948	-2,35%	28,91	28,82	29,36	29,09
01/12/2022	250.786	0,03%	27,47	28,965	30,504	29,79
30/11/2022	249.497	7,86%	27,47	27,165	29,78	29,78
29/11/2022	305.141	3,37%	27,92	26,70	27,72	27,61
28/11/2022	230.661	-5,24%	27,92	26,50	27,92	26,695
25/11/2022	91.381	-1,16%	28,44	28,17	28,51	28,17
24/11/2022	170.372	-0,07%	28,44	27,855	29,00	28,50
23/11/2022	170.372	-0,07%	28,44	27,855	29,00	28,50
22/11/2022	171.469	1,60%	28,29	27,85	28,605	28,52
21/11/2022	186.168	-1,47%	27,34	27,66	28,72	28,07
18/11/2022	205.507	0,14%	27,34	28,07	29,40	28,49
17/11/2022	276.220	0,92%	27,34	27,475	28,49	28,45
16/11/2022	369.558	-7,21%	29,62	27,68	29,57	28,19
15/11/2022	420.567	5,11%	26,04	29,76	31,11	30,365
14/11/2022	137.170	-1,70%	26,04	28,415	29,565	28,89
11/11/2022	175.396	4,00%	26,04	27,88	29,7129	29,39
10/11/2022	181.359	9,41%	26,04	26,96	28,3932	28,26
09/11/2022	167.545	0,31%	26,04	25,58	27,73	25,82
08/11/2022	89.509	-0,39%	26,04	25,58	26,55	25,74
07/11/2022	52.751	3,56%	23,87	24,79	26,01	25,87
04/11/2022	104.022	8,29%	23,87	23,845	25,04	24,95
03/11/2022	282.162	-6,15%	23,96	22,78	24,13	23,04
02/11/2022	183.500	-7,04%	23,31	24,43	26,67	24,55
01/11/2022	66.742	3,81%	23,31	25,47	26,53	26,41
31/10/2022	69.219	-2,86%	23,31	24,80	25,77	25,44
28/10/2022	105.710	6,64%	23,31	24,65	26,30	26,18
27/10/2022	112.437	0,16%	23,31	24,45	25,595	24,55
26/10/2022	63.844	1,66%	23,31	23,65	25,64	24,51
25/10/2022	61.364	4,06%	23,31	23,485	24,635	24,11
24/10/2022	60.749	0,09%	23,24	22,6739	23,455	23,17
21/10/2022	73.721	6,46%	22,58	21,97	23,29	23,09
20/10/2022	353.961	-2,73%	22,58	21,26	22,9414	21,70
19/10/2022	56.478	-0,93%	22,58	21,765	22,3938	22,31
18/10/2022	91.055	-0,07%	22,58	22,14	23,45	22,525
17/10/2022	78.078	1,90%	22,58	22,43	23,12	22,54
14/10/2022	95.937	-8,62%	21,55	22,11	24,0252	21,63
13/10/2022	111.777	5,01%	21,55	21,035	23,85	23,67
12/10/2022	81.349	-3,30%	23,22	22,47	23,045	22,54
11/10/2022	173.932	-4,55%	23,77	22,775	24,18	23,31
10/10/2022	85.861	-3,52%	25,24	23,88	25,345	24,42
07/10/2022	82.107	-6,16%	26,19	25,185	26,53	25,31
06/10/2022	50.279	-0,96%	26,565	26,565	27,74	26,91
05/10/2022	69.888	0,30%	26,43	26,31	27,35	27,17
04/10/2022	56.340	4,11%	25,93	25,93	27,21	27,09
03/10/2022	122.639	7,48%	24,72	24,5315	26,57	26,02
30/09/2022	212.740	-4,76%	24,71	24,045	25,315	24,21
29/09/2022	79.193	-2,71%	25,57	24,98	25,60	25,47
28/09/2022	146.494	4,30%	24,95	24,945	26,4275	26,18
27/09/2022	116.465	1,83%	25,15	24,54	25,525	25,10
26/09/2022	126.037	-4,31%	25,52	24,61	26,08	24,65
23/09/2022	139.550	-2,13%	25,82	25,17	25,9554	25,76
22/09/2022	59.174	-2,56%	26,74	25,74	26,85	26,32
21/09/2022	54.575	-0,66%	27,45	26,90	28,05	27,01
20/09/2022	46.790	-0,59%	27,35	26,6911	27,33	27,19
19/09/2022	64.930	-1,83%	27,35	27,21	27,8498	27,35
16/09/2022	85.779	0,83%	27,05	26,72	27,90	27,86
15/09/2022	67.864	-2,57%	28,01	27,13	28,425	27,63
14/09/2022	71.367	0,60%	28,59	27,81	28,85	28,36
13/09/2022	66.945	-5,69%	28,55	27,85	28,8379	28,19
12/09/2022	44.810	0,67%	29,76	29,5223	30,17	29,89
09/09/2022	46.132	2,84%	29,49	29,34	30,11	29,69
08/09/2022	100.564	2,70%	27,58	27,32	28,99	28,87
07/09/2022	127.029	-0,25%	28,02	27,21	28,49	28,11
06/09/2022	124.774	-1,71%	29,29	27,83	28,685	28,18
05/09/2022	79.631	-0,80%	29,29	28,42	29,77	28,67
02/09/2022	79.631	-0,80%	29,29	28,42	29,77	28,67
01/09/2022	99.825	-5,92%	29,84	28,21	29,95	28,90
31/08/2022	109.933	-1,67%	31,51	30,11	31,51	30,72
30/08/2022	93.688	-2,71%	32,55	31,1203	32,61	31,24
29/08/2022	129.263	-3,57%	32,80	32,00	33,69	32,11
26/08/2022	109.909	-7,19%	35,48	33,25	35,895	33,30
25/08/2022	112.002	5,72%	33,97	33,97	36,03	35,88
24/08/2022	77.843	0,30%	33,61	33,32	34,30	33,79
23/08/2022	76.800	1,88%	33,20	33,20	34,63	33,69
22/08/2022	144.572	-5,00%	35,19	32,91	33,87	33,07
19/08/2022	61.084	-3,55%	35,19	34,71	35,42	34,81
18/08/2022	69.867	1,75%	35,19	34,82	36,80	36,09
17/08/2022	104.287	-3,43%	36,18	34,75	35,95	35,47
16/08/2022	161.219	1,24%	35,95	35,55	36,97	36,73
15/08/2022	94.058	-0,47%	35,95	35,63	36,62	36,28
12/08/2022	101.168	7,59%	34,02	33,92	36,50	36,45