Joby Aviation Inc (JOBY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 22/10/2025 |
4.571.521 |
-3,91%
|
15,85
|
14,90
|
16,10
|
15,47
|
| 21/10/2025 |
4.345.759 |
-7,63%
|
16,88
|
15,76
|
16,95
|
16,10
|
| 20/10/2025 |
5.225.917 |
11,30%
|
16,28
|
16,14
|
17,50
|
17,43
|
| 17/10/2025 |
4.321.345 |
-2,55%
|
15,89
|
15,235
|
16,26
|
15,66
|
| 16/10/2025 |
4.053.416 |
-8,69%
|
17,78
|
15,985
|
18,765
|
16,07
|
| 15/10/2025 |
4.300.239 |
-2,82%
|
18,14
|
17,44
|
18,595
|
17,60
|
| 14/10/2025 |
6.019.092 |
7,99%
|
16,30
|
15,81
|
18,43
|
18,11
|
| 13/10/2025 |
5.653.081 |
3,01%
|
16,63
|
16,58
|
17,35
|
16,77
|
| 10/10/2025 |
6.169.771 |
-5,02%
|
17,32
|
16,205
|
17,40
|
16,28
|
| 09/10/2025 |
5.752.220 |
-1,32%
|
17,41
|
16,485
|
17,71
|
17,14
|
| 08/10/2025 |
11.090.241 |
-8,14%
|
16,85
|
16,65
|
17,89
|
17,37
|
| 07/10/2025 |
4.534.539 |
-3,37%
|
19,49
|
18,855
|
19,975
|
18,91
|
| 06/10/2025 |
5.874.528 |
7,17%
|
18,64
|
18,425
|
19,585
|
19,57
|
| 03/10/2025 |
5.149.802 |
2,58%
|
18,00
|
17,55
|
18,585
|
18,26
|
| 02/10/2025 |
5.745.647 |
9,74%
|
16,48
|
16,18
|
17,895
|
17,80
|
| 01/10/2025 |
4.740.374 |
0,50%
|
16,00
|
15,83
|
16,80
|
16,22
|
| 30/09/2025 |
3.913.275 |
0,88%
|
15,95
|
15,335
|
16,38
|
16,14
|
| 29/09/2025 |
4.071.636 |
-0,68%
|
16,76
|
15,71
|
16,96
|
16,00
|
| 26/09/2025 |
3.489.648 |
1,58%
|
15,82
|
15,575
|
16,37
|
16,11
|
| 25/09/2025 |
3.871.240 |
-0,69%
|
15,30
|
14,91
|
16,08
|
15,86
|
| 24/09/2025 |
4.216.207 |
-4,49%
|
16,77
|
15,86
|
16,87
|
15,97
|
| 23/09/2025 |
7.763.187 |
5,42%
|
16,04
|
15,70
|
17,175
|
16,72
|
| 22/09/2025 |
7.090.497 |
-4,34%
|
16,04
|
15,179
|
16,185
|
15,86
|
| 19/09/2025 |
10.169.447 |
13,33%
|
14,69
|
14,60
|
16,65
|
16,58
|
| 18/09/2025 |
5.308.941 |
3,32%
|
14,34
|
14,17
|
14,815
|
14,63
|
| 17/09/2025 |
5.754.868 |
-1,60%
|
14,18
|
13,53
|
14,26
|
14,16
|
| 16/09/2025 |
6.721.807 |
1,91%
|
14,22
|
13,88
|
14,61
|
14,39
|
| 15/09/2025 |
4.687.581 |
0,86%
|
14,37
|
14,04
|
15,00
|
14,12
|
| 12/09/2025 |
7.897.676 |
2,34%
|
14,67
|
13,81
|
15,22
|
14,00
|
| 11/09/2025 |
3.730.754 |
3,17%
|
13,28
|
13,24
|
14,12
|
13,68
|
| 10/09/2025 |
3.883.903 |
-1,19%
|
14,17
|
13,26
|
14,28
|
13,26
|
| 09/09/2025 |
1.779.629 |
-0,07%
|
13,44
|
13,16
|
13,61
|
13,42
|
| 08/09/2025 |
2.412.104 |
-0,22%
|
13,62
|
13,195
|
13,77
|
13,43
|
| 05/09/2025 |
2.532.570 |
2,75%
|
13,45
|
12,805
|
13,56
|
13,46
|
| 04/09/2025 |
3.259.528 |
0,46%
|
13,05
|
12,70
|
13,195
|
13,10
|
| 03/09/2025 |
3.483.997 |
-2,54%
|
13,62
|
13,04
|
13,70
|
13,04
|
| 02/09/2025 |
3.296.004 |
-5,44%
|
13,24
|
13,10
|
13,59
|
13,38
|
| 29/08/2025 |
2.796.549 |
-0,84%
|
14,29
|
13,665
|
14,34
|
14,15
|
| 28/08/2025 |
2.350.393 |
-0,97%
|
14,40
|
14,195
|
14,66
|
14,27
|
| 27/08/2025 |
2.612.529 |
-2,17%
|
14,54
|
14,325
|
14,89
|
14,41
|
| 26/08/2025 |
4.354.345 |
3,01%
|
14,40
|
14,16
|
15,51
|
14,73
|
| 25/08/2025 |
2.832.533 |
-4,35%
|
14,80
|
14,22
|
14,84
|
14,30
|
| 22/08/2025 |
3.535.810 |
3,46%
|
14,48
|
14,20
|
15,08
|
14,95
|
| 21/08/2025 |
2.820.710 |
-1,83%
|
14,84
|
14,38
|
14,965
|
14,45
|
| 20/08/2025 |
4.599.055 |
-0,88%
|
14,63
|
14,10
|
14,90
|
14,72
|
| 19/08/2025 |
3.550.530 |
-7,53%
|
16,03
|
14,835
|
16,15
|
14,85
|
| 18/08/2025 |
4.191.918 |
-3,43%
|
16,63
|
15,66
|
16,71
|
16,06
|
| 15/08/2025 |
4.294.370 |
-4,26%
|
18,73
|
16,525
|
18,73
|
16,63
|
| 14/08/2025 |
2.179.380 |
-2,36%
|
17,48
|
17,05
|
17,75
|
17,37
|
| 13/08/2025 |
2.574.903 |
-1,22%
|
18,28
|
17,665
|
18,45
|
17,79
|
| 12/08/2025 |
3.962.211 |
5,51%
|
16,92
|
16,89
|
18,25
|
18,01
|
| 11/08/2025 |
3.153.113 |
2,58%
|
16,90
|
16,525
|
17,475
|
17,07
|
| 08/08/2025 |
3.823.481 |
-3,54%
|
17,25
|
16,30
|
17,34
|
16,64
|
| 07/08/2025 |
6.218.679 |
-8,87%
|
18,10
|
16,91
|
19,44
|
17,25
|
| 06/08/2025 |
3.928.111 |
-2,87%
|
19,92
|
18,535
|
19,92
|
18,93
|
| 05/08/2025 |
7.157.751 |
-4,41%
|
20,65
|
18,88
|
20,69
|
19,49
|
| 04/08/2025 |
10.180.025 |
18,82%
|
18,31
|
18,27
|
20,94
|
20,39
|
| 01/08/2025 |
5.080.405 |
3,00%
|
17,30
|
16,595
|
18,01
|
17,16
|
| 31/07/2025 |
3.781.640 |
-0,95%
|
16,90
|
16,37
|
17,02
|
16,66
|
| 30/07/2025 |
4.240.739 |
-0,41%
|
16,57
|
16,48
|
17,48
|
16,82
|
| 29/07/2025 |
3.873.250 |
-1,57%
|
17,32
|
16,68
|
17,57
|
16,89
|
| 28/07/2025 |
4.101.744 |
-5,19%
|
18,32
|
16,885
|
18,51
|
17,16
|
| 25/07/2025 |
3.952.608 |
3,37%
|
17,55
|
17,095
|
18,54
|
18,10
|
| 24/07/2025 |
3.860.140 |
-0,45%
|
17,56
|
17,201
|
17,89
|
17,51
|
| 23/07/2025 |
4.434.978 |
5,90%
|
17,13
|
16,60
|
17,63
|
17,59
|
| 22/07/2025 |
6.115.209 |
-1,37%
|
16,37
|
15,52
|
16,81
|
16,61
|
| 21/07/2025 |
6.753.322 |
-5,29%
|
17,89
|
16,805
|
18,55
|
16,84
|
| 18/07/2025 |
8.838.809 |
0,34%
|
16,97
|
16,65
|
18,33
|
17,78
|
| 17/07/2025 |
11.069.840 |
8,51%
|
16,56
|
15,95
|
17,86
|
17,72
|
| 16/07/2025 |
11.754.465 |
17,06%
|
14,97
|
14,43
|
16,475
|
16,33
|
| 15/07/2025 |
7.136.560 |
10,45%
|
13,27
|
12,915
|
13,995
|
13,95
|
| 14/07/2025 |
3.555.744 |
4,90%
|
12,04
|
11,76
|
12,645
|
12,63
|
| 11/07/2025 |
4.588.776 |
-2,35%
|
12,21
|
12,015
|
12,58
|
12,04
|
| 10/07/2025 |
4.802.638 |
6,66%
|
11,68
|
11,51
|
12,455
|
12,33
|
| 09/07/2025 |
3.234.584 |
1,49%
|
11,43
|
11,25
|
11,69
|
11,56
|
| 08/07/2025 |
4.863.075 |
6,85%
|
10,80
|
10,80
|
11,71
|
11,39
|
| 07/07/2025 |
2.958.066 |
1,04%
|
10,44
|
10,18
|
10,68
|
10,66
|
| 04/07/2025 |
13.278.576 |
-0,19%
|
10,13
|
10,025
|
10,6199
|
10,55
|
| 03/07/2025 |
2.835.410 |
3,84%
|
10,10
|
10,01
|
10,615
|
10,55
|
| 02/07/2025 |
3.748.754 |
3,57%
|
9,90
|
9,56
|
10,285
|
10,16
|
| 01/07/2025 |
4.599.024 |
-7,01%
|
10,47
|
9,65
|
10,50
|
9,81
|
| 30/06/2025 |
11.823.569 |
11,76%
|
10,01
|
9,97
|
11,15
|
10,55
|
| 27/06/2025 |
10.569.529 |
-0,42%
|
9,35
|
9,26
|
9,785
|
9,44
|
| 26/06/2025 |
3.922.425 |
11,27%
|
8,60
|
8,60
|
9,48
|
9,48
|
| 25/06/2025 |
3.022.238 |
-3,51%
|
8,94
|
8,51
|
9,07
|
8,52
|
| 24/06/2025 |
3.331.087 |
3,76%
|
8,66
|
8,57
|
8,925
|
8,83
|
| 23/06/2025 |
3.526.724 |
-0,35%
|
8,37
|
8,125
|
8,565
|
8,51
|
| 20/06/2025 |
4.409.676 |
-3,39%
|
8,96
|
8,495
|
8,96
|
8,54
|
| 18/06/2025 |
3.850.101 |
2,20%
|
8,76
|
8,695
|
9,135
|
8,84
|
| 17/06/2025 |
3.887.236 |
-3,89%
|
8,95
|
8,58
|
9,22
|
8,65
|
| 16/06/2025 |
3.179.775 |
4,65%
|
8,89
|
8,64
|
9,11
|
9,00
|
| 13/06/2025 |
3.394.317 |
-3,04%
|
8,52
|
8,45
|
8,855
|
8,60
|
| 12/06/2025 |
7.062.162 |
-7,89%
|
9,17
|
8,83
|
9,53
|
8,87
|
| 11/06/2025 |
6.223.479 |
2,01%
|
9,66
|
9,575
|
10,275
|
9,63
|
| 10/06/2025 |
5.904.321 |
2,28%
|
9,20
|
9,17
|
9,615
|
9,44
|
| 09/06/2025 |
7.690.764 |
13,67%
|
8,92
|
8,57
|
9,39
|
9,23
|
| 06/06/2025 |
3.983.140 |
7,41%
|
7,73
|
7,70
|
8,33
|
8,12
|
| 05/06/2025 |
4.272.187 |
-3,94%
|
7,98
|
7,495
|
8,085
|
7,56
|
| 04/06/2025 |
3.117.991 |
-1,99%
|
8,02
|
7,815
|
8,20
|
7,87
|
| 03/06/2025 |
7.912.677 |
7,07%
|
8,49
|
7,96
|
8,735
|
8,03
|
