AXT INC (AXTI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
4.832.770 |
3,40%
|
69,10
|
67,67
|
71,30
|
70,05
|
| 17/09/2026 |
4.671.764 |
5,38%
|
68,4593
|
65,17
|
68,89
|
67,75
|
| 16/09/2026 |
7.541.642 |
11,39%
|
59,38
|
59,20
|
66,58
|
64,30
|
| 15/09/2026 |
2.967.705 |
1,10%
|
57,82
|
57,179
|
59,7893
|
57,70
|
| 14/09/2026 |
6.045.927 |
-11,73%
|
59,5621
|
56,90
|
62,65
|
57,06
|
| 11/09/2026 |
3.808.514 |
0,11%
|
67,6574
|
64,65
|
68,68
|
64,77
|
| 10/09/2026 |
4.331.915 |
-6,11%
|
65,40
|
64,58
|
69,32
|
64,70
|
| 09/09/2026 |
5.581.463 |
0,03%
|
67,43
|
67,2991
|
73,94
|
68,91
|
| 08/09/2026 |
7.997.935 |
12,71%
|
63,15
|
62,31
|
70,59
|
69,56
|
| 04/09/2026 |
6.848.453 |
9,68%
|
57,3736
|
56,01
|
62,50
|
61,64
|
| 03/09/2026 |
4.603.486 |
-1,30%
|
57,50
|
52,76
|
57,76
|
56,20
|
| 02/09/2026 |
3.366.701 |
1,53%
|
56,5654
|
55,725
|
59,90
|
56,95
|
| 01/09/2026 |
4.797.206 |
-7,35%
|
58,05
|
54,80
|
58,0548
|
56,11
|
| 31/08/2026 |
3.697.366 |
3,44%
|
58,84
|
58,54
|
63,1988
|
60,61
|
| 28/08/2026 |
4.633.343 |
-12,39%
|
65,50
|
58,50
|
65,59
|
58,63
|
| 27/08/2026 |
4.318.003 |
2,70%
|
70,22
|
65,69
|
70,85
|
66,92
|
| 26/08/2026 |
2.581.257 |
-3,32%
|
65,71
|
63,6901
|
67,09
|
65,18
|
| 25/08/2026 |
3.881.253 |
3,06%
|
69,05
|
66,8565
|
71,28
|
67,45
|
| 24/08/2026 |
5.555.566 |
-7,54%
|
66,31
|
61,86
|
67,18
|
65,40
|
| 21/08/2026 |
4.846.654 |
-3,26%
|
75,93
|
68,30
|
75,9495
|
70,74
|
| 20/08/2026 |
4.654.854 |
-0,59%
|
72,44
|
69,30
|
74,6899
|
73,12
|
| 19/08/2026 |
8.731.061 |
-10,56%
|
87,40
|
73,01
|
87,40
|
73,43
|
| 18/08/2026 |
11.109.813 |
-14,27%
|
87,68
|
80,37
|
88,38
|
82,31
|
| 17/08/2026 |
9.893.155 |
18,59%
|
84,83
|
84,32
|
97,7868
|
95,97
|
| 14/08/2026 |
5.815.236 |
5,73%
|
78,66
|
76,75
|
85,42
|
81,64
|
| 13/08/2026 |
4.835.929 |
-0,10%
|
76,00
|
75,10
|
80,87
|
77,45
|
| 12/08/2026 |
7.281.491 |
6,44%
|
80,95
|
73,10
|
83,88
|
78,47
|
| 11/08/2026 |
4.534.144 |
-0,01%
|
74,82
|
71,61
|
75,60
|
73,78
|
| 10/08/2026 |
10.762.660 |
-16,71%
|
89,4806
|
73,23
|
90,21
|
73,81
|
| 07/08/2026 |
11.865.416 |
17,78%
|
80,25
|
78,50
|
89,48
|
88,58
|
| 06/08/2026 |
6.802.777 |
9,47%
|
68,32
|
67,195
|
77,3997
|
75,17
|
| 05/08/2026 |
8.650.122 |
5,28%
|
63,55
|
62,60
|
76,96
|
68,61
|
| 04/08/2026 |
14.474.763 |
-5,00%
|
64,40
|
60,03
|
68,75
|
65,27
|
| 03/08/2026 |
11.009.215 |
13,42%
|
59,64
|
53,66
|
71,21
|
68,67
|
| 31/07/2026 |
7.536.306 |
28,61%
|
41,31
|
56,74
|
62,00
|
60,43
|
| 30/07/2026 |
8.251.776 |
26,85%
|
40,8992
|
36,97
|
48,67
|
46,94
|
| 29/07/2026 |
4.154.596 |
-13,80%
|
43,2019
|
36,73
|
44,57
|
36,97
|
| 28/07/2026 |
5.433.755 |
-10,80%
|
44,73
|
39,86
|
44,96
|
42,76
|
| 27/07/2026 |
2.974.593 |
1,36%
|
48,7999
|
44,1513
|
50,04
|
47,88
|
| 24/07/2026 |
3.214.958 |
-10,73%
|
52,40
|
46,20
|
52,89
|
47,23
|
| 23/07/2026 |
2.999.320 |
0,06%
|
51,99
|
51,29
|
57,616
|
52,93
|
| 22/07/2026 |
2.717.272 |
-6,23%
|
54,01
|
52,48
|
56,83
|
52,98
|
| 21/07/2026 |
4.657.662 |
15,54%
|
51,5009
|
51,20
|
56,705
|
56,51
|
| 20/07/2026 |
4.014.975 |
6,41%
|
47,00
|
45,98
|
50,94
|
48,83
|
| 17/07/2026 |
5.026.135 |
0,70%
|
42,99
|
41,93
|
48,2799
|
45,86
|
| 16/07/2026 |
5.447.317 |
-14,77%
|
50,90
|
45,02
|
51,88
|
45,57
|
| 15/07/2026 |
4.219.863 |
-7,24%
|
56,88
|
50,80
|
58,4999
|
53,42
|
| 14/07/2026 |
6.910.226 |
14,09%
|
55,3532
|
52,76
|
58,58
|
57,57
|
| 13/07/2026 |
6.638.027 |
-11,73%
|
54,8343
|
47,93
|
55,42
|
50,46
|
| 10/07/2026 |
3.997.813 |
-8,33%
|
60,95
|
54,17
|
61,90
|
57,21
|
| 09/07/2026 |
4.533.220 |
4,14%
|
65,35
|
61,59
|
66,95
|
62,55
|
| 08/07/2026 |
4.738.713 |
3,40%
|
57,15
|
56,70
|
64,40
|
60,12
|
| 07/07/2026 |
5.222.615 |
-8,61%
|
60,50
|
57,665
|
66,2999
|
58,15
|
| 06/07/2026 |
7.494.276 |
12,22%
|
61,00
|
60,44
|
68,38
|
63,52
|
| 02/07/2026 |
5.708.666 |
-13,16%
|
64,72
|
53,36
|
67,00
|
56,62
|
| 01/07/2026 |
3.311.833 |
-9,94%
|
68,58
|
63,4301
|
68,99
|
65,03
|
| 30/06/2026 |
2.687.112 |
0,59%
|
70,08
|
69,00
|
73,16
|
72,08
|
| 29/06/2026 |
3.624.061 |
1,95%
|
69,81
|
64,37
|
72,22
|
71,46
|
| 26/06/2026 |
4.028.884 |
1,48%
|
65,60
|
65,17
|
70,67
|
70,15
|
| 25/06/2026 |
5.306.913 |
-1,77%
|
73,9431
|
64,00
|
73,9431
|
69,06
|
| 24/06/2026 |
8.077.479 |
-9,97%
|
78,38
|
67,01
|
78,94
|
70,14
|
| 23/06/2026 |
7.306.393 |
-15,60%
|
83,10
|
76,40
|
88,4199
|
77,91
|
| 18/06/2026 |
7.374.461 |
-8,19%
|
97,20
|
81,00
|
98,02
|
92,44
|
| 17/06/2026 |
3.763.580 |
-0,93%
|
95,70
|
91,35
|
98,48
|
92,11
|
| 16/06/2026 |
6.054.299 |
-15,89%
|
109,45
|
93,01
|
110,785
|
93,04
|
| 15/06/2026 |
6.612.975 |
14,04%
|
108,00
|
105,01
|
116,7499
|
110,74
|
| 12/06/2026 |
6.293.521 |
8,87%
|
90,15
|
87,22
|
103,50
|
97,18
|
| 11/06/2026 |
5.616.281 |
3,52%
|
89,75
|
81,80
|
90,82
|
88,34
|
| 10/06/2026 |
5.356.233 |
8,69%
|
79,3882
|
79,20
|
90,35
|
85,29
|
| 09/06/2026 |
6.502.259 |
-13,69%
|
94,35
|
76,00
|
96,67
|
78,36
|
| 08/06/2026 |
3.649.995 |
1,95%
|
94,03
|
89,08
|
96,56
|
90,775
|
| 05/06/2026 |
5.386.266 |
-16,02%
|
101,52
|
87,27
|
104,55
|
89,04
|
| 04/06/2026 |
3.191.405 |
-0,74%
|
102,50
|
101,5001
|
112,99
|
105,99
|
| 03/06/2026 |
3.466.918 |
-3,69%
|
110,281
|
103,8072
|
115,12
|
106,70
|
| 02/06/2026 |
5.680.933 |
1,21%
|
117,00
|
107,5001
|
123,01
|
110,85
|
| 01/06/2026 |
6.655.326 |
5,69%
|
98,10
|
93,30
|
115,80
|
109,55
|
| 29/05/2026 |
6.347.648 |
-11,00%
|
116,10
|
100,00
|
116,30
|
103,16
|
| 28/05/2026 |
3.892.277 |
-4,72%
|
128,93
|
114,51
|
129,60
|
115,70
|
| 27/05/2026 |
4.981.262 |
-7,41%
|
132,9997
|
115,14
|
133,17
|
122,77
|
| 26/05/2026 |
4.444.268 |
-5,10%
|
143,9755
|
131,60
|
143,9755
|
132,60
|
| 22/05/2026 |
5.653.779 |
16,37%
|
119,98
|
116,01
|
141,36
|
140,83
|
| 21/05/2026 |
5.857.743 |
16,76%
|
103,98
|
103,10
|
122,14
|
121,02
|
| 20/05/2026 |
4.404.185 |
-6,18%
|
114,4176
|
101,88
|
116,7699
|
104,61
|
| 19/05/2026 |
5.515.484 |
6,71%
|
102,51
|
102,25
|
115,0999
|
112,88
|
| 18/05/2026 |
6.164.013 |
-13,96%
|
126,3438
|
105,25
|
126,3438
|
105,88
|
| 15/05/2026 |
4.791.739 |
10,76%
|
108,82
|
108,17
|
127,49
|
123,78
|
| 14/05/2026 |
4.622.331 |
-5,70%
|
118,561
|
110,11
|
121,60
|
114,98
|
| 13/05/2026 |
4.994.750 |
-0,73%
|
125,65
|
116,4001
|
134,00
|
121,935
|
| 12/05/2026 |
4.636.814 |
-2,31%
|
123,17
|
113,72
|
128,7097
|
122,90
|
| 11/05/2026 |
7.046.046 |
9,03%
|
117,99
|
111,11
|
132,48
|
125,81
|
| 08/05/2026 |
7.776.455 |
7,21%
|
114,67
|
107,81
|
129,4299
|
116,36
|
| 07/05/2026 |
7.026.426 |
3,41%
|
97,53
|
97,53
|
109,965
|
108,42
|
| 06/05/2026 |
9.535.692 |
-2,53%
|
109,22
|
92,85
|
110,72
|
104,83
|
| 05/05/2026 |
5.277.818 |
2,48%
|
105,24
|
102,80
|
110,24
|
107,55
|
| 04/05/2026 |
7.579.603 |
10,41%
|
95,59
|
92,00
|
107,00
|
106,00
|
| 01/05/2026 |
13.345.776 |
22,39%
|
76,9205
|
75,99
|
96,96
|
96,00
|
| 30/04/2026 |
6.695.853 |
11,65%
|
74,51
|
71,10
|
80,52
|
79,22
|
| 29/04/2026 |
6.265.049 |
3,44%
|
71,4586
|
69,30
|
76,35
|
71,07
|
| 28/04/2026 |
6.219.934 |
-2,10%
|
66,84
|
65,02
|
69,50
|
68,71
|
| 27/04/2026 |
2.943.489 |
-6,66%
|
73,61
|
67,1023
|
73,70
|
70,15
|
