Joby Aviation Inc (JOBY)
Exportar para Excel
| << < 1 2 3 4 5 |
| 09/01/2025 |
9.394.027 |
-0,11%
|
10,00
|
9,33
|
10,105
|
9,49
|
| 08/01/2025 |
3.121.581 |
-7,59%
|
10,00
|
9,33
|
10,10
|
9,49
|
| 07/01/2025 |
4.597.166 |
4,48%
|
10,09
|
9,82
|
10,71
|
10,27
|
| 06/01/2025 |
4.194.752 |
0,61%
|
9,80
|
9,56
|
10,04
|
9,83
|
| 03/01/2025 |
4.027.008 |
20,77%
|
8,18
|
8,11
|
9,815
|
9,77
|
| 02/01/2025 |
2.527.650 |
-0,49%
|
8,23
|
7,835
|
8,235
|
8,09
|
| 31/12/2024 |
2.034.967 |
-3,10%
|
8,44
|
8,035
|
8,56
|
8,13
|
| 30/12/2024 |
2.685.574 |
-6,05%
|
8,70
|
8,09
|
8,775
|
8,39
|
| 27/12/2024 |
2.546.221 |
-2,51%
|
9,03
|
8,61
|
9,145
|
8,93
|
| 26/12/2024 |
4.209.629 |
10,90%
|
8,28
|
8,12
|
9,28
|
9,16
|
| 24/12/2024 |
2.751.882 |
8,40%
|
7,65
|
7,43
|
8,45
|
8,26
|
| 23/12/2024 |
2.483.337 |
-0,91%
|
7,72
|
7,505
|
7,85
|
7,62
|
| 20/12/2024 |
7.423.010 |
6,36%
|
7,07
|
7,04
|
8,08
|
7,69
|
| 19/12/2024 |
4.059.030 |
-8,94%
|
8,00
|
7,23
|
8,07
|
7,23
|
| 18/12/2024 |
6.097.929 |
-3,64%
|
8,19
|
7,81
|
9,07
|
7,94
|
| 17/12/2024 |
2.528.423 |
3,26%
|
8,07
|
7,78
|
8,29
|
8,24
|
| 16/12/2024 |
3.946.512 |
2,57%
|
7,85
|
7,40
|
8,27
|
7,98
|
| 13/12/2024 |
2.640.811 |
1,97%
|
7,73
|
7,59
|
8,01
|
7,78
|
| 12/12/2024 |
2.119.702 |
-3,90%
|
7,86
|
7,575
|
7,86
|
7,63
|
| 11/12/2024 |
3.573.030 |
-7,03%
|
8,04
|
7,69
|
8,25
|
7,94
|
| 10/12/2024 |
2.345.211 |
0,12%
|
8,50
|
8,38
|
8,86
|
8,54
|
| 09/12/2024 |
3.354.450 |
-3,51%
|
9,00
|
8,37
|
9,14
|
8,53
|
| 06/12/2024 |
3.070.965 |
9,27%
|
8,32
|
8,06
|
8,89
|
8,84
|
| 05/12/2024 |
3.330.156 |
-0,25%
|
8,14
|
8,05
|
8,78
|
8,09
|
| 04/12/2024 |
2.258.348 |
3,31%
|
7,85
|
7,71
|
8,47
|
8,11
|
| 03/12/2024 |
2.969.848 |
-3,21%
|
7,51
|
7,45
|
8,22
|
7,85
|
| 02/12/2024 |
4.577.984 |
-9,39%
|
9,29
|
7,815
|
9,29
|
8,11
|
| 29/11/2024 |
3.176.831 |
11,88%
|
8,30
|
8,21
|
9,325
|
8,95
|
| 27/11/2024 |
2.686.610 |
1,27%
|
8,05
|
7,84
|
8,62
|
8,00
|
| 26/11/2024 |
4.163.294 |
-3,66%
|
7,75
|
7,67
|
8,125
|
7,90
|
| 25/11/2024 |
5.348.771 |
15,66%
|
7,36
|
7,29
|
8,43
|
8,20
|
| 22/11/2024 |
3.967.107 |
4,26%
|
6,97
|
6,87
|
7,28
|
7,09
|
| 21/11/2024 |
4.536.747 |
9,68%
|
6,20
|
6,11
|
7,075
|
6,80
|
| 20/11/2024 |
2.167.930 |
-2,05%
|
6,24
|
6,005
|
6,41
|
6,20
|
| 19/11/2024 |
3.069.390 |
12,83%
|
5,61
|
5,60
|
6,33
|
6,33
|
| 18/11/2024 |
1.852.827 |
-2,09%
|
5,64
|
5,425
|
5,795
|
5,61
|
| 15/11/2024 |
2.495.390 |
-3,05%
|
5,88
|
5,59
|
5,90
|
5,73
|
| 14/11/2024 |
1.939.535 |
0,17%
|
5,95
|
5,885
|
6,27
|
5,91
|
| 13/11/2024 |
2.765.075 |
-6,65%
|
6,28
|
5,785
|
6,29
|
5,90
|
| 12/11/2024 |
3.842.953 |
0,80%
|
5,96
|
5,955
|
6,40
|
6,32
|
| 11/11/2024 |
5.708.859 |
20,35%
|
5,36
|
5,35
|
6,28
|
6,27
|
| 08/11/2024 |
2.808.080 |
2,16%
|
5,10
|
5,055
|
5,30
|
5,21
|
| 07/11/2024 |
3.476.888 |
0,59%
|
4,94
|
4,87
|
5,15
|
5,10
|
| 06/11/2024 |
3.089.555 |
-0,59%
|
5,20
|
5,00
|
5,28
|
5,07
|
| 05/11/2024 |
2.520.602 |
1,19%
|
5,03
|
4,94
|
5,115
|
5,10
|
| 04/11/2024 |
2.062.524 |
3,49%
|
4,91
|
4,875
|
5,105
|
5,04
|
| 01/11/2024 |
2.413.241 |
1,46%
|
4,90
|
4,805
|
4,985
|
4,87
|
| 31/10/2024 |
2.918.565 |
-3,81%
|
4,95
|
4,80
|
4,965
|
4,80
|
| 30/10/2024 |
2.256.690 |
-0,40%
|
4,97
|
4,935
|
5,055
|
4,99
|
| 29/10/2024 |
4.153.729 |
-4,93%
|
5,23
|
4,96
|
5,23
|
5,01
|
| 28/10/2024 |
3.020.637 |
2,13%
|
5,28
|
5,20
|
5,37
|
5,27
|
| 25/10/2024 |
9.496.593 |
-14,57%
|
5,20
|
5,075
|
5,335
|
5,16
|
| 24/10/2024 |
2.447.819 |
-3,21%
|
6,40
|
5,935
|
6,45
|
6,04
|
| 23/10/2024 |
2.669.526 |
0,97%
|
6,30
|
6,01
|
6,59
|
6,24
|
| 22/10/2024 |
4.510.745 |
12,57%
|
5,50
|
5,445
|
6,255
|
6,18
|
| 21/10/2024 |
1.992.759 |
-2,14%
|
5,60
|
5,405
|
5,93
|
5,49
|
| 18/10/2024 |
1.347.105 |
1,81%
|
5,55
|
5,525
|
5,755
|
5,61
|
| 17/10/2024 |
1.016.397 |
-0,72%
|
5,45
|
5,38
|
5,525
|
5,51
|
| 16/10/2024 |
1.083.130 |
2,40%
|
5,50
|
5,445
|
5,63
|
5,55
|
| 15/10/2024 |
1.119.073 |
-2,17%
|
5,54
|
5,365
|
5,61
|
5,42
|
| 14/10/2024 |
1.688.974 |
-2,64%
|
5,68
|
5,515
|
5,68
|
5,54
|
| 11/10/2024 |
968.608 |
3,64%
|
5,42
|
5,42
|
5,695
|
5,69
|
| 10/10/2024 |
1.507.563 |
-3,00%
|
5,55
|
5,35
|
5,56
|
5,49
|
| 09/10/2024 |
1.736.388 |
-0,18%
|
5,67
|
5,60
|
5,785
|
5,66
|
| 08/10/2024 |
1.712.361 |
-5,18%
|
5,93
|
5,61
|
6,00
|
5,67
|
| 07/10/2024 |
2.278.469 |
0,50%
|
5,95
|
5,745
|
6,195
|
5,98
|
| 04/10/2024 |
2.481.269 |
6,06%
|
5,78
|
5,70
|
6,125
|
5,95
|
| 03/10/2024 |
2.689.088 |
-8,63%
|
5,99
|
5,52
|
6,035
|
5,61
|
| 02/10/2024 |
7.188.294 |
27,92%
|
5,60
|
5,19
|
6,315
|
6,14
|
| 01/10/2024 |
1.714.998 |
-4,57%
|
5,03
|
4,78
|
5,065
|
4,80
|
| 30/09/2024 |
1.304.538 |
-3,64%
|
5,20
|
5,005
|
5,21
|
5,03
|
| 27/09/2024 |
1.478.613 |
2,15%
|
5,16
|
5,16
|
5,405
|
5,22
|
| 26/09/2024 |
1.399.103 |
1,19%
|
5,20
|
5,055
|
5,21
|
5,11
|
| 25/09/2024 |
1.139.120 |
-1,94%
|
5,15
|
5,01
|
5,20
|
5,05
|
| 24/09/2024 |
989.813 |
0,59%
|
5,16
|
5,10
|
5,24
|
5,15
|
| 23/09/2024 |
898.243 |
-0,78%
|
5,17
|
5,105
|
5,255
|
5,12
|
