AXT INC (AXTI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 13/03/2026 |
7.253.251 |
4,56%
|
47,80
|
46,90
|
51,98
|
48,86
|
| 12/03/2026 |
7.377.754 |
-1,33%
|
46,32
|
44,38
|
50,97
|
46,73
|
| 11/03/2026 |
7.906.556 |
6,91%
|
43,45
|
41,6501
|
47,9399
|
47,36
|
| 10/03/2026 |
9.932.059 |
14,91%
|
39,579
|
39,45
|
46,80
|
44,30
|
| 09/03/2026 |
5.692.304 |
19,06%
|
33,00
|
31,59
|
38,80
|
38,56
|
| 06/03/2026 |
6.715.074 |
-16,74%
|
36,51
|
32,26
|
39,9399
|
32,37
|
| 05/03/2026 |
4.209.160 |
-0,89%
|
37,4115
|
36,71
|
40,37
|
38,795
|
| 04/03/2026 |
7.618.058 |
-6,13%
|
44,6548
|
37,1101
|
45,025
|
39,13
|
| 03/03/2026 |
8.815.054 |
-10,08%
|
42,7983
|
36,58
|
43,41
|
41,76
|
| 02/03/2026 |
8.855.633 |
21,87%
|
40,54
|
39,30
|
47,0296
|
46,32
|
| 27/02/2026 |
4.403.100 |
2,02%
|
36,30
|
35,81
|
38,9571
|
37,90
|
| 26/02/2026 |
5.530.606 |
-9,32%
|
39,9875
|
35,41
|
40,9231
|
37,12
|
| 25/02/2026 |
7.412.652 |
16,79%
|
36,75
|
34,20
|
41,07
|
40,97
|
| 24/02/2026 |
6.735.617 |
23,50%
|
29,25
|
29,20
|
35,11
|
35,08
|
| 23/02/2026 |
4.222.326 |
-4,21%
|
30,18
|
26,80
|
30,68
|
28,43
|
| 20/02/2026 |
9.264.617 |
24,65%
|
24,81
|
24,79
|
30,80
|
29,68
|
| 19/02/2026 |
2.088.797 |
1,15%
|
23,36
|
22,60
|
24,63
|
23,81
|
| 18/02/2026 |
2.227.806 |
1,42%
|
23,64
|
22,59
|
24,29
|
23,54
|
| 17/02/2026 |
2.525.229 |
-4,25%
|
24,3799
|
22,66
|
24,99
|
23,21
|
| 13/02/2026 |
2.521.341 |
-2,22%
|
25,00
|
23,10
|
25,2899
|
24,24
|
| 12/02/2026 |
3.978.083 |
-7,50%
|
27,28
|
24,56
|
28,65
|
24,79
|
| 11/02/2026 |
5.503.923 |
9,96%
|
25,78
|
25,265
|
28,49
|
26,80
|
| 10/02/2026 |
5.099.033 |
-13,40%
|
27,61
|
23,60
|
27,82
|
24,35
|
| 09/02/2026 |
9.548.637 |
16,29%
|
24,29
|
24,2537
|
28,42
|
27,77
|
| 06/02/2026 |
4.245.054 |
17,74%
|
21,43
|
20,82
|
24,15
|
23,88
|
| 05/02/2026 |
4.721.425 |
8,96%
|
18,12
|
16,50
|
21,06
|
20,43
|
| 04/02/2026 |
4.772.940 |
-5,02%
|
20,80
|
17,58
|
22,69
|
18,75
|
| 03/02/2026 |
3.461.201 |
-5,73%
|
22,00
|
19,02
|
22,06
|
19,74
|
| 02/02/2026 |
6.238.215 |
12,95%
|
18,78
|
18,21
|
22,20
|
20,94
|
| 30/01/2026 |
7.231.652 |
13,19%
|
16,60
|
16,47
|
20,38
|
18,54
|
| 29/01/2026 |
2.735.384 |
-4,22%
|
16,8662
|
15,85
|
17,35
|
16,38
|
| 28/01/2026 |
2.480.560 |
-2,15%
|
17,64
|
16,37
|
18,39
|
16,83
|
| 27/01/2026 |
5.022.612 |
-3,37%
|
18,3036
|
16,53
|
18,37
|
17,20
|
| 26/01/2026 |
3.261.755 |
2,18%
|
17,4732
|
17,4001
|
19,00
|
17,80
|
| 23/01/2026 |
3.031.306 |
-2,90%
|
17,7135
|
17,01
|
18,54
|
17,40
|
| 22/01/2026 |
4.330.339 |
-10,01%
|
20,0233
|
17,70
|
20,29
|
17,92
|
| 21/01/2026 |
4.859.353 |
-7,61%
|
21,85
|
19,26
|
22,01
|
19,78
|
| 20/01/2026 |
4.283.168 |
-3,17%
|
21,00
|
20,681
|
22,69
|
21,41
|
| 16/01/2026 |
4.249.524 |
-13,30%
|
26,2496
|
22,04
|
26,2496
|
22,09
|
| 15/01/2026 |
5.371.625 |
16,34%
|
22,95
|
22,81
|
26,66
|
25,72
|
| 14/01/2026 |
2.859.050 |
3,39%
|
20,88
|
20,70
|
22,44
|
22,10
|
| 13/01/2026 |
3.733.866 |
-3,28%
|
22,17
|
20,00
|
22,49
|
21,51
|
| 12/01/2026 |
6.228.206 |
-3,26%
|
22,5813
|
20,10
|
23,30
|
22,24
|
| 09/01/2026 |
11.462.930 |
-10,96%
|
21,69
|
21,43
|
26,30
|
22,99
|
| 08/01/2026 |
7.987.382 |
7,13%
|
25,49
|
22,90
|
25,98
|
25,83
|
| 07/01/2026 |
8.931.644 |
19,53%
|
22,10
|
20,75
|
25,1299
|
24,11
|
| 06/01/2026 |
6.132.489 |
21,12%
|
16,3098
|
16,1301
|
20,345
|
20,17
|
| 05/01/2026 |
5.564.676 |
-1,01%
|
17,14
|
14,62
|
17,15
|
16,67
|
| 02/01/2026 |
6.950.195 |
2,51%
|
17,24
|
14,93
|
18,25
|
16,76
|
| 31/12/2025 |
3.352.568 |
3,48%
|
16,15
|
15,30
|
17,00
|
16,35
|
| 30/12/2025 |
5.880.519 |
7,81%
|
15,09
|
15,09
|
17,25
|
16,35
|
| 29/12/2025 |
5.021.888 |
-5,08%
|
14,28
|
14,01
|
16,7763
|
14,59
|
| 26/12/2025 |
1.753.688 |
3,20%
|
15,50
|
14,71
|
15,97
|
15,37
|
| 24/12/2025 |
830.851 |
2,25%
|
14,64
|
14,54
|
15,5599
|
15,01
|
| 23/12/2025 |
1.119.515 |
-3,81%
|
14,7948
|
14,36
|
15,244
|
14,64
|
| 22/12/2025 |
2.325.023 |
3,89%
|
15,15
|
13,85
|
15,62
|
15,22
|
| 19/12/2025 |
2.365.416 |
4,50%
|
14,59
|
14,06
|
15,97
|
14,65
|
| 18/12/2025 |
2.862.540 |
13,35%
|
13,49
|
12,765
|
14,43
|
14,01
|
| 17/12/2025 |
2.710.279 |
-5,08%
|
14,03
|
12,33
|
15,11
|
12,36
|
| 16/12/2025 |
3.708.403 |
-12,34%
|
14,89
|
12,94
|
15,4985
|
13,00
|
| 15/12/2025 |
2.706.630 |
0,00%
|
15,30
|
14,71
|
16,90
|
14,83
|
| 12/12/2025 |
2.504.195 |
-9,59%
|
16,2303
|
14,10
|
16,24
|
14,81
|
| 11/12/2025 |
2.547.702 |
5,61%
|
15,22
|
14,40
|
16,51
|
16,38
|
| 10/12/2025 |
2.100.817 |
3,68%
|
14,96
|
14,26
|
15,525
|
15,51
|
| 09/12/2025 |
5.913.515 |
17,86%
|
13,10
|
12,2505
|
15,06
|
14,96
|
| 08/12/2025 |
3.276.890 |
9,76%
|
11,84
|
11,79
|
13,20
|
12,71
|
| 05/12/2025 |
2.290.597 |
-4,30%
|
12,28
|
11,50
|
12,88
|
11,58
|
| 04/12/2025 |
1.800.516 |
5,66%
|
11,48
|
11,39
|
12,565
|
12,10
|
| 03/12/2025 |
2.171.356 |
-2,38%
|
11,82
|
10,60
|
11,83
|
11,48
|
| 02/12/2025 |
4.654.044 |
9,04%
|
11,25
|
10,85
|
12,64
|
11,76
|
| 01/12/2025 |
1.295.622 |
0,75%
|
10,49
|
10,12
|
11,058
|
10,785
|
| 28/11/2025 |
1.391.918 |
1,32%
|
10,68
|
10,28
|
10,96
|
10,70
|
| 26/11/2025 |
1.611.171 |
13,22%
|
9,29
|
9,29
|
10,46
|
10,45
|
| 25/11/2025 |
1.159.195 |
-1,18%
|
9,21
|
8,87
|
9,3999
|
9,23
|
| 24/11/2025 |
1.226.969 |
4,42%
|
8,93
|
8,835
|
9,72
|
9,34
|
| 21/11/2025 |
2.861.693 |
-5,66%
|
9,47
|
8,44
|
9,47
|
8,93
|
| 20/11/2025 |
2.191.040 |
-6,73%
|
10,85
|
9,30
|
11,08
|
9,45
|
| 19/11/2025 |
1.707.944 |
2,12%
|
9,9999
|
9,83
|
10,72
|
10,11
|
| 18/11/2025 |
1.642.513 |
-3,46%
|
10,00
|
9,24
|
10,30
|
9,90
|
| 17/11/2025 |
1.562.601 |
-1,96%
|
10,34
|
9,802
|
10,94
|
10,25
|
| 14/11/2025 |
3.222.621 |
0,00%
|
9,4919
|
8,73
|
11,08
|
10,44
|
| 13/11/2025 |
2.558.930 |
-4,92%
|
10,55
|
9,92
|
10,75
|
10,44
|
| 12/11/2025 |
4.278.975 |
3,98%
|
10,50
|
10,37
|
11,88
|
10,98
|
| 11/11/2025 |
2.361.981 |
1,15%
|
10,5981
|
10,2442
|
10,98
|
10,56
|
| 10/11/2025 |
3.795.175 |
10,36%
|
9,86
|
9,28
|
10,55
|
10,44
|
| 07/11/2025 |
2.268.143 |
6,48%
|
8,50
|
7,84
|
9,46
|
9,46
|
| 06/11/2025 |
2.894.295 |
-2,91%
|
9,20
|
8,48
|
9,34
|
8,87
|
| 05/11/2025 |
3.509.869 |
6,56%
|
8,80
|
8,58
|
9,68
|
9,10
|
| 04/11/2025 |
2.085.226 |
1,12%
|
8,03
|
7,80
|
8,695
|
8,54
|
| 03/11/2025 |
3.173.961 |
6,54%
|
8,86
|
8,29
|
9,26
|
8,46
|
| 31/10/2025 |
7.311.756 |
8,68%
|
8,279
|
7,91
|
9,84
|
7,95
|
| 30/10/2025 |
2.459.464 |
3,25%
|
7,07
|
6,875
|
7,51
|
7,32
|
| 29/10/2025 |
2.303.313 |
7,12%
|
6,56
|
6,56
|
7,34
|
7,07
|
| 28/10/2025 |
1.408.867 |
6,62%
|
6,3199
|
6,04
|
6,66
|
6,60
|
| 27/10/2025 |
2.767.090 |
2,15%
|
6,3001
|
5,86
|
6,35
|
6,19
|
| 24/10/2025 |
2.914.557 |
16,99%
|
5,326
|
5,326
|
6,13
|
6,06
|
| 23/10/2025 |
977.154 |
4,86%
|
5,15
|
4,90
|
5,45
|
5,18
|
| 22/10/2025 |
1.294.554 |
-4,45%
|
5,0501
|
4,81
|
5,39
|
4,94
|
| 21/10/2025 |
1.455.332 |
5,30%
|
5,08
|
4,88
|
5,30
|
5,17
|
| 20/10/2025 |
1.597.145 |
8,87%
|
4,81
|
4,81
|
5,35
|
4,91
|
