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 >
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
25/09/2024	306.908	%	27,29	27,21	28,26	27,58
24/09/2024	264.293	%	27,56	27,21	28,26	27,58
23/09/2024	334.500	%	27,68	27,01	27,68	27,15
20/09/2024	781.337	%	28,15	27,39	28,15	27,49
19/09/2024	308.244	%	28,38	27,707	28,6485	28,49
18/09/2024	437.522	%	28,97	27,23	29,07	27,32
17/09/2024	111.110	%	28,82	27,95	28,9199	28,33
16/09/2024	98.857	%	28,60	27,95	28,9199	28,33
13/09/2024	121.309	%	28,42	27,7341	28,6299	28,10
12/09/2024	116.600	%	28,42	27,165	28,61	28,56
11/09/2024	115.375	%	27,78	27,165	28,555	28,56
10/09/2024	128.537	%	27,37	27,06	27,81	27,78
09/09/2024	168.641	%	27,48	27,06	27,62	27,21
06/09/2024	152.657	%	28,44	27,28	28,39	27,28
05/09/2024	241.642	%	28,44	28,13	29,47	28,69
04/09/2024	239.556	%	30,39	28,13	29,47	28,69
03/09/2024	145.064	%	30,39	28,53	30,39	28,75
30/08/2024	124.951	%	31,31	30,53	31,49	30,92
29/08/2024	162.182	%	30,53	30,41	31,09	30,42
28/08/2024	95.195	%	30,53	30,13	30,73	30,46
27/08/2024	113.416	%	30,91	30,30	31,08	30,74
26/08/2024	106.800	%	30,91	30,30	31,08	30,74
23/08/2024	106.361	%	30,91	30,43	32,06	30,56
22/08/2024	221.758	%	32,01	30,88	32,06	31,96
21/08/2024	134.196	%	31,93	30,645	31,865	30,75
20/08/2024	128.822	%	31,93	30,80	32,04	32,04
19/08/2024	119.320	%	31,61	30,80	32,04	32,04
16/08/2024	138.391	%	31,76	30,7464	32,06	32,04
15/08/2024	136.940	%	28,81	30,7464	32,06	32,04
14/08/2024	179.261	%	28,81	28,77	30,23	30,01
13/08/2024	244.073	%	28,81	28,305	29,15	28,48
12/08/2024	201.828	%	29,15	28,305	29,15	28,48
09/08/2024	229.137	%	30,13	28,51	30,605	29,26
08/08/2024	373.355	%	30,13	28,28	30,28	28,99
07/08/2024	197.877	%	28,40	27,62	28,66	28,06
06/08/2024	196.422	%	28,40	27,62	28,66	28,06
05/08/2024	225.816	%	29,75	26,94	28,93	28,17
02/08/2024	331.386	%	29,75	28,50	30,12	29,07
01/08/2024	225.552	%	33,75	33,22	35,94	34,00
31/07/2024	222.808	%	33,75	32,34	33,75	32,58
30/07/2024	210.939	%	33,75	32,34	33,75	32,58
29/07/2024	194.407	%	36,19	33,58	35,51	33,66
26/07/2024	539.595	%	36,19	33,3075	35,195	33,75
25/07/2024	689.197	%	36,19	34,86	36,42	35,02
24/07/2024	545.894	%	36,19	34,86	36,42	35,02
23/07/2024	262.353	%	36,19	36,25	37,055	36,59
22/07/2024	406.952	%	36,19	35,86	37,23	36,69
19/07/2024	188.357	%	37,04	35,52	37,04	35,59
18/07/2024	226.486	%	41,34	36,44	38,725	36,95
17/07/2024	178.140	%	41,34	38,26	41,86	38,27
16/07/2024	168.915	%	41,34	41,255	42,70	42,70
15/07/2024	145.651	%	40,73	40,57	41,52	40,93
12/07/2024	270.722	%	40,32	39,77	41,18	39,97
11/07/2024	236.009	%	42,61	39,77	41,17	39,97