Joby Aviation Inc (JOBY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/02/2024	1.170.553	-0,64%	6,19	6,135	6,325	6,20
15/02/2024	1.755.710	2,00%	6,10	6,21	6,49	6,365
14/02/2024	2.691.685	4,35%	6,10	5,99	6,26	6,24
13/02/2024	3.401.315	-5,23%	6,48	5,85	6,08	5,98
12/02/2024	5.295.586	6,75%	6,48	6,10	6,48	6,33
09/02/2024	1.847.567	2,60%	5,66	5,78	6,0003	5,93
08/02/2024	1.714.802	2,48%	5,66	5,6599	5,88	5,79
07/02/2024	1.618.026	-3,42%	5,54	5,50	5,84	5,65
06/02/2024	1.444.060	5,98%	5,54	5,515	5,85	5,85
05/02/2024	1.714.361	-3,32%	5,69	5,43	5,64	5,53
02/02/2024	1.682.572	0,70%	5,69	5,455	5,74	5,72
01/02/2024	1.649.052	4,03%	5,69	5,47	5,71	5,68
31/01/2024	1.760.382	-4,71%	5,69	5,45	5,81	5,46
30/01/2024	2.235.663	-6,36%	5,73	5,71	6,01	5,74
29/01/2024	2.037.479	8,88%	5,73	5,625	6,19	6,13
26/01/2024	1.344.197	-1,75%	5,73	5,61	5,90	5,62
25/01/2024	1.727.288	-0,69%	6,05	5,70	5,84	5,72
24/01/2024	1.404.190	-3,36%	6,05	5,74	6,075	5,76
23/01/2024	2.069.850	1,53%	5,79	5,878	6,15	5,96
22/01/2024	3.330.766	4,26%	5,79	5,725	6,27	5,87
19/01/2024	1.847.416	0,54%	5,65	5,425	5,675	5,63
18/01/2024	2.560.862	-1,67%	5,86	5,48	5,855	5,595
17/01/2024	1.456.026	0,00%	5,57	5,5388	5,70	5,69
16/01/2024	1.708.594	-3,40%	5,79	5,6802	5,81	5,69
15/01/2024	1.276.695	-1,67%	6,06	5,85	6,135	5,89
12/01/2024	1.276.695	-1,67%	6,06	5,85	6,135	5,89
11/01/2024	1.611.304	-1,32%	6,06	5,865	6,10	5,9899
10/01/2024	1.401.105	-1,30%	6,25	5,99	6,165	6,07
09/01/2024	1.211.536	-2,67%	6,25	6,11	6,31	6,20
08/01/2024	1.537.055	4,60%	6,16	6,09	6,42	6,37
05/01/2024	1.276.178	0,66%	6,00	5,975	6,19	6,09
04/01/2024	1.506.903	1,17%	6,00	5,9425	6,22	6,05
03/01/2024	2.519.691	-3,24%	6,09	5,94	6,11	5,98
02/01/2024	2.990.853	-7,07%	6,60	6,12	6,62	6,18
29/12/2023	1.713.445	-3,62%	6,93	6,61	6,929	6,65
28/12/2023	1.578.104	-1,43%	6,93	6,83	7,02	6,90
27/12/2023	1.318.706	0,14%	7,01	6,89	7,12	7,00
26/12/2023	2.034.959	1,30%	6,96	6,88	7,08	6,99
22/12/2023	1.473.433	-0,43%	6,97	6,78	6,95	6,9001
21/12/2023	2.022.364	5,48%	6,78	6,77	6,98	6,93
20/12/2023	2.146.154	-5,87%	6,87	6,57	7,0193	6,57
19/12/2023	2.322.292	2,20%	6,87	6,82	7,04	6,98
18/12/2023	1.637.926	-0,58%	6,94	6,75	7,05	6,83
15/12/2023	3.319.215	-3,24%	6,92	6,81	7,209	6,87
14/12/2023	5.261.221	5,19%	6,92	6,92	7,585	7,10
13/12/2023	3.094.680	5,23%	6,43	6,12	6,7851	6,745
12/12/2023	2.347.415	-1,38%	6,59	6,36	6,5986	6,42
11/12/2023	1.581.692	-0,76%	6,59	6,37	6,59	6,52
08/12/2023	2.778.770	3,30%	6,34	6,3175	6,64	6,57
07/12/2023	1.409.320	0,79%	6,34	6,25	6,455	6,36
06/12/2023	2.004.955	0,16%	6,34	6,30	6,59	6,31
05/12/2023	1.736.246	-3,08%	6,41	6,26	6,52	6,30
04/12/2023	1.981.136	-1,22%	6,41	6,345	6,62	6,50
01/12/2023	3.444.540	10,40%	5,97	5,89	6,63	6,58
30/11/2023	1.369.678	-1,81%	6,11	5,92	6,135	5,96
29/11/2023	2.626.441	1,68%	6,08	5,84	6,21	6,04
28/11/2023	1.508.184	4,76%	5,63	5,61	6,00	5,94
27/11/2023	1.529.671	-1,90%	5,69	5,61	5,7697	5,67
24/11/2023	818.627	1,22%	5,76	5,68	5,86	5,81
23/11/2023	2.062.243	2,59%	5,74	5,69	5,85	5,735
22/11/2023	2.022.055	2,86%	5,74	5,69	5,85	5,75
21/11/2023	2.860.524	-9,11%	6,195	5,59	6,125	5,59
20/11/2023	2.198.491	0,16%	6,20	6,11	6,3712	6,15
17/11/2023	2.278.597	2,50%	6,20	5,98	6,245	6,14
16/11/2023	2.824.563	-1,79%	6,13	5,88	6,23	6,02
15/11/2023	4.831.995	5,54%	5,89	5,86	6,30	6,10
14/11/2023	4.157.888	6,23%	5,85	5,615	6,04	5,80
13/11/2023	3.676.972	5,40%	5,27	5,14	5,485	5,47
10/11/2023	2.026.554	-2,08%	5,29	5,16	5,30	5,19
09/11/2023	1.885.252	-4,16%	5,91	5,295	5,6105	5,3385
08/11/2023	1.906.564	-3,77%	5,965	5,57	5,95	5,62
07/11/2023	1.987.633	-2,01%	6,33	5,78	6,07	5,84
06/11/2023	2.522.926	-4,49%	6,33	5,90	6,425	5,96
03/11/2023	2.743.501	2,81%	6,28	6,07	6,34	6,23
02/11/2023	8.198.929	13,06%	5,30	5,215	6,66	6,06
01/11/2023	2.783.754	1,71%	5,19	5,215	5,39	5,36
31/10/2023	1.589.993	2,50%	5,32	5,08	5,3175	5,2785
30/10/2023	3.238.402	-1,75%	5,32	5,09	5,33	5,1485
27/10/2023	2.183.808	-3,24%	5,41	5,20	5,44	5,225
26/10/2023	2.544.027	-3,40%	5,94	5,31	5,647	5,40
25/10/2023	1.692.347	-6,52%	5,75	5,585	5,95	5,59
24/10/2023	1.657.277	5,10%	5,75	5,745	5,98	5,98
23/10/2023	2.394.709	-1,04%	5,685	5,448	5,84	5,69
20/10/2023	4.145.097	-8,00%	6,25	5,70	6,17	5,75
19/10/2023	1.995.806	-0,32%	6,25	6,105	6,35	6,25
18/10/2023	2.417.950	-0,18%	6,28	6,19	6,36	6,3385
17/10/2023	1.936.658	1,26%	6,20	6,125	6,42	6,349
16/10/2023	2.691.174	0,80%	6,20	6,055	6,375	6,27
13/10/2023	2.512.704	0,81%	6,21	6,06	6,27	6,22
12/10/2023	3.478.173	0,82%	6,18	6,0394	6,24	6,17
11/10/2023	4.118.653	-6,11%	6,16	6,06	6,57	6,1589
10/10/2023	4.694.250	1,24%	6,16	6,12	6,75	6,56
09/10/2023	1.579.717	0,62%	6,275	6,23	6,55	6,51
06/10/2023	1.651.943	1,58%	6,23	6,16	6,565	6,4703
05/10/2023	1.538.555	1,92%	6,23	6,21	6,40	6,37
04/10/2023	1.861.702	1,96%	6,15	6,1017	6,355	6,25
03/10/2023	2.209.468	-0,97%	6,09	6,025	6,22	6,13
02/10/2023	1.681.517	-4,03%	6,435	6,10	6,50	6,19
29/09/2023	1.766.837	0,62%	6,435	6,37	6,69	6,45
28/09/2023	1.513.346	-0,93%	6,435	6,35	6,545	6,41