Joby Aviation Inc (JOBY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
4.443.629 |
0,47%
|
6,57
|
6,315
|
6,57
|
6,44
|
| 21/09/2026 |
5.479.579 |
4,74%
|
6,35
|
6,195
|
6,505
|
6,41
|
| 18/09/2026 |
7.964.126 |
-1,13%
|
6,33
|
6,045
|
6,40
|
6,12
|
| 17/09/2026 |
4.651.271 |
1,81%
|
6,28
|
6,155
|
6,28
|
6,19
|
| 16/09/2026 |
4.901.915 |
-0,82%
|
6,13
|
5,94
|
6,16
|
6,08
|
| 15/09/2026 |
5.172.600 |
-2,70%
|
6,22
|
6,105
|
6,295
|
6,13
|
| 14/09/2026 |
5.289.016 |
-1,41%
|
6,22
|
6,22
|
6,43
|
6,30
|
| 11/09/2026 |
4.410.726 |
1,27%
|
6,30
|
6,24
|
6,465
|
6,39
|
| 10/09/2026 |
4.122.391 |
-1,71%
|
6,29
|
6,25
|
6,58
|
6,31
|
| 09/09/2026 |
4.230.282 |
-6,14%
|
6,74
|
6,42
|
6,805
|
6,42
|
| 08/09/2026 |
3.656.427 |
1,48%
|
6,75
|
6,745
|
6,995
|
6,84
|
| 04/09/2026 |
3.062.102 |
-1,89%
|
6,85
|
6,74
|
6,93
|
6,74
|
| 03/09/2026 |
4.053.144 |
0,73%
|
6,98
|
6,785
|
7,185
|
6,87
|
| 02/09/2026 |
3.170.132 |
1,94%
|
6,69
|
6,63
|
6,905
|
6,82
|
| 01/09/2026 |
3.555.053 |
-2,19%
|
6,69
|
6,62
|
6,755
|
6,69
|
| 31/08/2026 |
3.642.288 |
-2,01%
|
6,88
|
6,81
|
7,025
|
6,84
|
| 28/08/2026 |
3.297.496 |
-2,38%
|
7,15
|
6,895
|
7,175
|
6,98
|
| 27/08/2026 |
2.741.714 |
0,14%
|
7,26
|
7,085
|
7,27
|
7,15
|
| 26/08/2026 |
2.638.595 |
-1,11%
|
7,15
|
7,115
|
7,35
|
7,14
|
| 25/08/2026 |
3.267.462 |
0,42%
|
7,30
|
7,14
|
7,30
|
7,22
|
| 24/08/2026 |
3.511.613 |
-4,52%
|
7,45
|
7,17
|
7,47
|
7,19
|
| 21/08/2026 |
4.115.011 |
-0,66%
|
7,70
|
7,53
|
7,775
|
7,53
|
| 20/08/2026 |
4.060.276 |
-1,81%
|
7,68
|
7,375
|
7,73
|
7,58
|
| 19/08/2026 |
3.830.150 |
0,92%
|
7,70
|
7,465
|
7,745
|
7,72
|
| 18/08/2026 |
3.087.913 |
-3,29%
|
7,68
|
7,55
|
7,81
|
7,65
|
| 17/08/2026 |
3.874.357 |
-0,13%
|
7,78
|
7,73
|
7,955
|
7,91
|
| 14/08/2026 |
3.947.463 |
-4,12%
|
8,26
|
7,85
|
8,38
|
7,92
|
| 13/08/2026 |
3.982.740 |
3,77%
|
7,85
|
7,85
|
8,315
|
8,26
|
| 12/08/2026 |
4.778.590 |
-5,46%
|
8,43
|
7,94
|
8,52
|
7,96
|
| 11/08/2026 |
7.780.659 |
-4,43%
|
8,52
|
8,305
|
8,99
|
8,42
|
| 10/08/2026 |
6.726.897 |
1,97%
|
8,77
|
8,54
|
9,075
|
8,81
|
| 07/08/2026 |
4.934.219 |
4,98%
|
8,50
|
8,36
|
8,715
|
8,64
|
| 06/08/2026 |
5.736.779 |
5,51%
|
8,15
|
7,95
|
8,58
|
8,23
|
| 05/08/2026 |
6.384.935 |
-2,13%
|
7,96
|
7,745
|
8,00
|
7,80
|
| 04/08/2026 |
4.824.915 |
7,99%
|
7,69
|
7,62
|
8,10
|
7,97
|
| 03/08/2026 |
3.918.330 |
3,22%
|
7,20
|
7,07
|
7,515
|
7,38
|
| 31/07/2026 |
4.164.346 |
-1,24%
|
7,35
|
6,935
|
7,39
|
7,15
|
| 30/07/2026 |
4.496.374 |
8,87%
|
6,82
|
6,805
|
7,295
|
7,24
|
| 29/07/2026 |
4.616.066 |
-8,53%
|
7,13
|
6,63
|
7,215
|
6,65
|
| 28/07/2026 |
4.017.520 |
-1,36%
|
7,10
|
6,99
|
7,38
|
7,27
|
| 27/07/2026 |
4.756.430 |
6,35%
|
7,09
|
7,04
|
7,405
|
7,37
|
| 24/07/2026 |
5.377.956 |
-8,09%
|
7,54
|
6,93
|
7,54
|
6,93
|
| 23/07/2026 |
4.596.553 |
-1,18%
|
7,46
|
7,395
|
7,745
|
7,54
|
| 22/07/2026 |
4.490.211 |
-0,39%
|
7,79
|
7,565
|
7,94
|
7,63
|
| 21/07/2026 |
4.482.742 |
2,54%
|
7,63
|
7,53
|
7,785
|
7,66
|
| 20/07/2026 |
6.460.705 |
3,32%
|
7,28
|
7,18
|
7,545
|
7,47
|
| 17/07/2026 |
5.620.695 |
-1,50%
|
7,12
|
6,895
|
7,445
|
7,23
|
| 16/07/2026 |
4.061.252 |
-5,41%
|
7,60
|
7,325
|
7,69
|
7,34
|
| 15/07/2026 |
4.857.772 |
-1,65%
|
7,95
|
7,625
|
8,17
|
7,76
|
| 14/07/2026 |
5.410.567 |
5,48%
|
7,59
|
7,51
|
7,905
|
7,89
|
| 13/07/2026 |
4.551.119 |
-3,11%
|
7,55
|
7,435
|
7,635
|
7,48
|
| 10/07/2026 |
3.845.420 |
-3,38%
|
8,00
|
7,671
|
8,07
|
7,72
|
| 09/07/2026 |
4.742.798 |
0,76%
|
7,90
|
7,80
|
8,13
|
7,99
|
| 08/07/2026 |
3.244.270 |
-2,34%
|
8,01
|
7,905
|
8,15
|
7,93
|
| 07/07/2026 |
5.275.243 |
-8,97%
|
8,76
|
8,025
|
8,86
|
8,12
|
| 06/07/2026 |
5.659.084 |
5,06%
|
8,43
|
8,40
|
9,425
|
8,92
|
| 02/07/2026 |
5.887.659 |
-3,96%
|
8,93
|
8,305
|
9,095
|
8,49
|
| 01/07/2026 |
5.127.192 |
-0,90%
|
8,85
|
8,73
|
9,305
|
8,84
|
| 30/06/2026 |
6.001.715 |
3,36%
|
8,89
|
8,68
|
9,085
|
8,92
|
| 29/06/2026 |
5.079.183 |
-2,27%
|
8,80
|
8,325
|
9,11
|
8,63
|
| 26/06/2026 |
19.652.656 |
-0,45%
|
8,76
|
8,705
|
9,07
|
8,83
|
| 25/06/2026 |
4.995.786 |
-4,42%
|
9,31
|
8,69
|
9,40
|
8,87
|
| 24/06/2026 |
4.700.334 |
-2,83%
|
9,48
|
9,015
|
9,51
|
9,28
|
| 23/06/2026 |
4.010.758 |
-3,14%
|
9,47
|
9,47
|
9,81
|
9,55
|
| 22/06/2026 |
5.014.199 |
-1,40%
|
9,83
|
9,595
|
10,295
|
9,86
|
| 18/06/2026 |
8.578.641 |
6,50%
|
9,46
|
9,27
|
10,02
|
10,00
|
| 17/06/2026 |
4.079.516 |
0,54%
|
9,33
|
9,26
|
9,855
|
9,39
|
| 16/06/2026 |
3.373.454 |
-3,41%
|
9,60
|
9,17
|
9,71
|
9,34
|
| 15/06/2026 |
4.437.498 |
5,68%
|
9,78
|
9,55
|
10,02
|
9,67
|
| 12/06/2026 |
3.822.564 |
-2,24%
|
9,36
|
8,92
|
9,46
|
9,15
|
| 11/06/2026 |
4.306.242 |
5,64%
|
8,80
|
8,73
|
9,405
|
9,36
|
| 10/06/2026 |
4.275.727 |
-4,42%
|
9,09
|
8,84
|
9,325
|
8,86
|
| 09/06/2026 |
6.670.056 |
-4,43%
|
9,73
|
8,95
|
9,86
|
9,27
|
| 08/06/2026 |
3.108.825 |
1,57%
|
9,79
|
9,475
|
9,795
|
9,70
|
| 05/06/2026 |
5.709.610 |
-14,27%
|
10,87
|
9,475
|
10,87
|
9,55
|
| 04/06/2026 |
3.767.761 |
-2,54%
|
11,38
|
11,085
|
11,64
|
11,14
|
| 03/06/2026 |
4.381.307 |
-3,71%
|
11,63
|
11,14
|
11,63
|
11,43
|
| 02/06/2026 |
3.991.091 |
-0,84%
|
11,87
|
11,59
|
12,12
|
11,87
|
| 01/06/2026 |
3.184.014 |
0,59%
|
11,58
|
11,48
|
12,28
|
11,97
|
| 29/05/2026 |
5.662.679 |
-3,25%
|
12,12
|
11,435
|
12,19
|
11,90
|
| 28/05/2026 |
6.196.649 |
7,14%
|
11,45
|
11,28
|
12,475
|
12,30
|
| 27/05/2026 |
4.749.052 |
-0,35%
|
11,49
|
10,905
|
11,645
|
11,48
|
| 26/05/2026 |
7.737.791 |
5,49%
|
11,23
|
11,08
|
11,785
|
11,52
|
| 22/05/2026 |
6.093.309 |
5,00%
|
10,51
|
10,43
|
11,24
|
10,92
|
| 21/05/2026 |
4.558.016 |
3,28%
|
9,89
|
9,825
|
10,415
|
10,40
|
| 20/05/2026 |
4.038.871 |
0,70%
|
9,98
|
9,795
|
10,375
|
10,07
|
| 19/05/2026 |
3.261.287 |
-3,38%
|
10,14
|
9,79
|
10,18
|
10,00
|
| 18/05/2026 |
3.394.661 |
-0,10%
|
10,36
|
10,03
|
10,635
|
10,35
|
| 15/05/2026 |
3.926.814 |
-2,63%
|
10,31
|
10,04
|
10,579
|
10,36
|
| 14/05/2026 |
3.928.976 |
-3,80%
|
11,00
|
10,275
|
11,04
|
10,64
|
| 13/05/2026 |
4.936.284 |
5,43%
|
10,33
|
10,18
|
11,19
|
11,06
|
| 12/05/2026 |
4.852.496 |
-2,33%
|
10,45
|
10,08
|
10,63
|
10,49
|
| 11/05/2026 |
5.997.611 |
-1,20%
|
10,71
|
10,155
|
11,025
|
10,74
|
| 08/05/2026 |
5.045.947 |
8,59%
|
10,01
|
9,92
|
10,90
|
10,87
|
| 07/05/2026 |
6.600.776 |
-4,85%
|
10,31
|
9,68
|
10,47
|
10,01
|
| 06/05/2026 |
11.694.799 |
21,20%
|
8,87
|
8,87
|
10,62
|
10,52
|
| 05/05/2026 |
5.544.116 |
-2,03%
|
8,85
|
8,64
|
8,925
|
8,68
|
| 04/05/2026 |
5.827.374 |
-4,22%
|
9,11
|
8,85
|
9,22
|
8,86
|
| 01/05/2026 |
4.314.674 |
0,65%
|
9,14
|
8,895
|
9,545
|
9,25
|
| 30/04/2026 |
4.105.612 |
5,63%
|
8,79
|
8,72
|
9,225
|
9,19
|
