Aehr Test Systems (AEHR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
22,27%
|
19,26
|
18,44
|
21,44
|
20,59
|
| 17-07-2024 |
8.545.068 |
22,27%
|
19,26
|
18,44
|
21,44
|
20,59
|
| 16-07-2024 |
946.645 |
2,50%
|
16,44
|
16,13
|
17,23
|
16,84
|
| 15-07-2024 |
768.087 |
4,32%
|
15,85
|
15,85
|
16,71
|
16,43
|
| 12-07-2024 |
537.007 |
4,24%
|
15,22
|
15,00
|
16,40
|
15,75
|
| 11-07-2024 |
697.945 |
-1,82%
|
15,97
|
14,95
|
16,38
|
15,11
|
| 10-07-2024 |
1.732.055 |
24,01%
|
14,77
|
13,82
|
16,43
|
15,39
|
| 09-07-2024 |
490.510 |
-3,05%
|
12,68
|
12,18
|
12,68
|
12,41
|
| 08-07-2024 |
420.605 |
13,38%
|
11,35
|
11,35
|
12,90
|
12,80
|
| 05-07-2024 |
320.171 |
2,64%
|
11,18
|
10,99
|
11,40
|
11,29
|
| 04-07-2024 |
124.259 |
0,00%
|
10,73
|
10,68
|
11,12
|
11,00
|
| 03-07-2024 |
124.259 |
2,71%
|
10,73
|
10,68
|
11,12
|
11,00
|
| 02-07-2024 |
197.761 |
-3,51%
|
11,11
|
10,56
|
11,31
|
10,71
|
| 01-07-2024 |
189.084 |
-0,63%
|
11,22
|
10,94
|
11,34
|
11,10
|
| 28-06-2024 |
582.245 |
0,54%
|
11,25
|
10,81
|
11,38
|
11,17
|
| 27-06-2024 |
266.209 |
9,24%
|
10,17
|
10,10
|
11,11
|
11,11
|
| 26-06-2024 |
244.860 |
-2,96%
|
10,42
|
9,85
|
10,44
|
10,17
|
| 25-06-2024 |
414.597 |
1,26%
|
10,33
|
10,16
|
10,55
|
10,48
|
| 24-06-2024 |
233.580 |
-4,17%
|
10,78
|
10,33
|
10,96
|
10,35
|
| 21-06-2024 |
424.771 |
1,22%
|
10,69
|
10,37
|
10,92
|
10,80
|
| 20-06-2024 |
510.636 |
-14,23%
|
12,25
|
10,615
|
12,25
|
10,67
|
| 19-06-2024 |
172.037 |
0,00%
|
12,24
|
12,24
|
12,70
|
12,44
|
| 18-06-2024 |
172.037 |
-5,83%
|
12,24
|
12,24
|
12,70
|
12,44
|
| 17-06-2024 |
607.859 |
-6,81%
|
13,18
|
12,24
|
13,2297
|
12,31
|
| 14-06-2024 |
253.534 |
-3,51%
|
13,94
|
13,1101
|
13,53
|
13,21
|
| 13-06-2024 |
484.917 |
-1,16%
|
13,94
|
13,28
|
14,27
|
13,69
|
| 12-06-2024 |
621.040 |
3,44%
|
13,84
|
13,63
|
14,15
|
13,85
|
| 11-06-2024 |
444.115 |
0,75%
|
12,84
|
12,8101
|
13,55
|
13,39
|
| 10-06-2024 |
367.012 |
2,07%
|
12,84
|
12,76
|
13,37
|
13,29
|
| 07-06-2024 |
657.164 |
-2,76%
|
13,15
|
12,52
|
13,29
|
13,02
|
| 06-06-2024 |
1.346.936 |
5,08%
|
12,78
|
12,755
|
13,58
|
13,3981
|
| 05-06-2024 |
975.624 |
12,24%
|
11,22
|
11,49
|
12,84
|
12,75
|
| 04-06-2024 |
399.661 |
1,70%
|
11,22
|
11,05
|
11,43
|
11,36
|
| 03-06-2024 |
390.123 |
-2,95%
|
11,70
|
11,10
|
11,70
|
11,17
|
| 31-05-2024 |
795.343 |
-0,60%
|
11,56
|
11,26
|
11,70
|
11,51
|
| 30-05-2024 |
395.487 |
4,80%
|
11,12
|
11,07
|
11,69
|
11,58
|
| 29-05-2024 |
281.595 |
-4,41%
|
11,79
|
11,04
|
11,44
|
11,05
|
| 28-05-2024 |
347.037 |
-0,60%
|
11,79
|
11,52
|
12,01
|
11,57
|
| 27-05-2024 |
141.773 |
0,00%
|
11,52
|
11,41
|
11,76
|
11,64
|
| 24-05-2024 |
141.773 |
-4,12%
|
11,52
|
11,41
|
11,76
|
11,64
|
| 23-05-2024 |
381.070 |
-5,93%
|
12,23
|
11,405
|
12,24
|
11,42
|
| 22-05-2024 |
635.798 |
5,66%
|
11,51
|
11,4842
|
12,41
|
12,14
|
| 21-05-2024 |
305.618 |
-0,99%
|
11,36
|
11,265
|
11,55
|
11,495
|
| 20-05-2024 |
459.250 |
2,11%
|
11,45
|
11,41
|
11,83
|
11,61
|
| 17-05-2024 |
283.525 |
-1,47%
|
11,54
|
11,19
|
11,59
|
11,37
|
| 16-05-2024 |
377.858 |
1,67%
|
11,88
|
11,3789
|
11,8192
|
11,54
|
| 15-05-2024 |
596.373 |
-2,32%
|
11,88
|
11,15
|
11,88
|
11,35
|
| 14-05-2024 |
667.563 |
0,00%
|
11,22
|
11,595
|
12,13
|
11,62
|
| 13-05-2024 |
411.671 |
4,57%
|
11,22
|
11,26
|
11,88
|
11,6489
|
| 10-05-2024 |
414.758 |
-2,62%
|
11,57
|
11,05
|
11,44
|
11,14
|
| 09-05-2024 |
344.919 |
1,69%
|
11,27
|
11,07
|
11,44
|
11,44
|
| 08-05-2024 |
977.999 |
-2,00%
|
11,17
|
11,05
|
11,80
|
11,25
|
| 07-05-2024 |
840.732 |
-1,46%
|
11,80
|
11,41
|
11,81
|
11,48
|
| 06-05-2024 |
328.179 |
0,09%
|
11,80
|
11,63
|
11,935
|
11,65
|
| 03-05-2024 |
349.335 |
-0,94%
|
11,79
|
11,595
|
12,29
|
11,65
|
| 02-05-2024 |
395.235 |
0,26%
|
11,79
|
11,53
|
12,01
|
11,76
|
| 01-05-2024 |
651.195 |
-2,09%
|
11,79
|
11,56
|
12,28
|
11,73
|
| 30-04-2024 |
645.267 |
-0,91%
|
11,92
|
11,87
|
12,46
|
11,99
|
| 29-04-2024 |
467.022 |
5,49%
|
11,50
|
11,395
|
12,15
|
12,10
|
| 26-04-2024 |
682.793 |
1,50%
|
10,72
|
11,28
|
11,825
|
11,47
|
| 25-04-2024 |
423.037 |
1,44%
|
10,72
|
10,82
|
11,3599
|
11,30
|
| 24-04-2024 |
486.128 |
5,49%
|
10,72
|
10,72
|
11,17
|
11,14
|
| 23-04-2024 |
441.225 |
-0,28%
|
10,60
|
10,51
|
10,888
|
10,56
|
| 22-04-2024 |
627.883 |
2,22%
|
10,44
|
10,19
|
10,75
|
10,59
|
| 19-04-2024 |
809.952 |
-4,25%
|
10,81
|
10,27
|
10,86
|
10,36
|
| 18-04-2024 |
658.110 |
-2,96%
|
11,11
|
10,73
|
11,19
|
10,82
|
| 17-04-2024 |
543.393 |
-3,80%
|
11,50
|
11,15
|
11,60
|
11,15
|
| 16-04-2024 |
533.775 |
0,35%
|
11,66
|
11,24
|
11,77
|
11,59
|
| 15-04-2024 |
885.037 |
-3,76%
|
11,66
|
11,25
|
11,735
|
11,26
|
| 12-04-2024 |
482.757 |
-1,10%
|
11,65
|
11,32
|
11,90
|
11,70
|
| 11-04-2024 |
798.556 |
2,60%
|
11,40
|
11,55
|
12,32
|
11,83
|
| 10-04-2024 |
1.651.009 |
-2,12%
|
11,40
|
11,3223
|
12,72
|
11,53
|
| 09-04-2024 |
859.697 |
1,29%
|
11,50
|
11,55
|
12,0648
|
11,78
|
| 08-04-2024 |
487.502 |
2,56%
|
11,50
|
11,38
|
11,72
|
11,63
|
| 05-04-2024 |
486.243 |
-1,48%
|
11,53
|
11,285
|
11,62
|
11,34
|
| 04-04-2024 |
624.356 |
-0,78%
|
11,70
|
11,43
|
12,045
|
11,51
|
| 03-04-2024 |
550.710 |
-2,44%
|
11,70
|
11,53
|
11,95
|
11,60
|
| 02-04-2024 |
681.567 |
-3,73%
|
12,27
|
11,775
|
12,16
|
11,89
|
| 01-04-2024 |
548.138 |
-0,40%
|
12,40
|
12,1401
|
12,64
|
12,35
|
| 28-03-2024 |
678.205 |
-0,48%
|
12,20
|
11,99
|
12,41
|
12,40
|
| 27-03-2024 |
1.201.185 |
11,93%
|
11,21
|
11,21
|
12,59
|
12,5029
|
| 26-03-2024 |
1.260.802 |
-1,76%
|
11,12
|
11,04
|
12,07
|
11,17
|
| 25-03-2024 |
5.649.263 |
-22,44%
|
11,70
|
10,535
|
13,1699
|
11,37
|
| 22-03-2024 |
417.751 |
-1,41%
|
14,80
|
14,52
|
14,81
|
14,66
|
| 21-03-2024 |
431.920 |
-0,87%
|
15,33
|
14,885
|
15,41
|
14,85
|
| 20-03-2024 |
557.964 |
4,32%
|
14,32
|
14,235
|
15,20
|
14,98
|
| 19-03-2024 |
707.272 |
-1,10%
|
14,32
|
13,88
|
14,62
|
14,36
|
| 18-03-2024 |
471.942 |
2,11%
|
14,30
|
14,18
|
14,58
|
14,52
|
| 15-03-2024 |
712.448 |
-1,53%
|
14,30
|
14,15
|
14,51
|
14,2786
|
| 14-03-2024 |
731.081 |
-4,23%
|
16,40
|
14,32
|
15,23
|
14,50
|
| 13-03-2024 |
404.029 |
-3,51%
|
16,40
|
15,0779
|
15,816
|
15,14
|
| 12-03-2024 |
748.207 |
-3,27%
|
16,40
|
15,17
|
16,45
|
15,69
|
| 11-03-2024 |
400.356 |
-0,19%
|
17,53
|
16,01
|
16,60
|
16,22
|
| 08-03-2024 |
616.037 |
-5,58%
|
17,53
|
16,265
|
17,61
|
16,25
|
| 07-03-2024 |
539.626 |
2,75%
|
16,88
|
16,55
|
17,38
|
17,21
|
| 06-03-2024 |
486.635 |
1,03%
|
16,95
|
16,29
|
17,03
|
16,75
|
| 05-03-2024 |
528.728 |
-0,90%
|
16,40
|
16,19
|
16,88
|
16,58
|
| 04-03-2024 |
754.520 |
-5,27%
|
17,74
|
16,60
|
17,8299
|
16,73
|
| 01-03-2024 |
1.444.427 |
8,30%
|
16,54
|
16,29
|
18,63
|
17,62
|
| 29-02-2024 |
1.185.767 |
2,13%
|
16,28
|
16,08
|
16,65
|
16,27
|
Por favor leia o