Aehr Test Systems (AEHR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
-1,47%
|
11,54
|
11,19
|
11,59
|
11,37
|
| 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
|
| 28/02/2024 |
411.577 |
-2,36%
|
16,28
|
15,90
|
16,4764
|
16,15
|
| 27/02/2024 |
504.886 |
2,16%
|
16,43
|
16,165
|
16,74
|
16,53
|
| 26/02/2024 |
476.786 |
3,34%
|
15,85
|
15,81
|
16,45
|
16,39
|
| 23/02/2024 |
556.660 |
-1,49%
|
16,07
|
15,84
|
16,185
|
15,86
|
| 22/02/2024 |
1.576.654 |
-5,97%
|
17,37
|
15,9402
|
17,54
|
16,08
|
| 21/02/2024 |
1.318.720 |
0,89%
|
18,00
|
16,99
|
18,41
|
17,10
|
| 20/02/2024 |
885.583 |
-4,18%
|
17,51
|
16,58
|
17,77
|
16,95
|
| 19/02/2024 |
264.626 |
0,00%
|
18,14
|
17,58
|
18,52
|
17,69
|
| 16/02/2024 |
264.626 |
-5,80%
|
18,14
|
17,58
|
18,52
|
17,69
|
| 15/02/2024 |
969.237 |
-3,36%
|
18,95
|
17,82
|
19,0372
|
18,15
|
| 14/02/2024 |
1.103.059 |
10,34%
|
17,50
|
17,50
|
18,78
|
18,78
|
| 13/02/2024 |
1.035.327 |
-5,99%
|
16,90
|
16,65
|
17,63
|
17,02
|
| 12/02/2024 |
1.187.935 |
4,01%
|
17,40
|
17,3901
|
18,3297
|
17,90
|
| 09/02/2024 |
1.202.090 |
2,26%
|
16,97
|
16,78
|
17,49
|
17,21
|
| 08/02/2024 |
1.618.193 |
9,57%
|
15,40
|
15,30
|
17,27
|
16,83
|
| 07/02/2024 |
906.807 |
2,13%
|
15,10
|
14,775
|
15,65
|
15,36
|
| 06/02/2024 |
617.387 |
2,31%
|
14,86
|
14,60
|
15,05
|
15,04
|
| 05/02/2024 |
721.988 |
-2,39%
|
15,07
|
14,54
|
15,2099
|
14,70
|
| 02/02/2024 |
823.145 |
-0,27%
|
14,93
|
14,78
|
15,44
|
15,06
|
| 01/02/2024 |
988.140 |
1,68%
|
15,60
|
14,635
|
15,145
|
15,10
|
| 31/01/2024 |
1.379.273 |
-5,38%
|
15,60
|
14,85
|
15,665
|
14,95
|
| 30/01/2024 |
889.661 |
-2,41%
|
15,95
|
15,23
|
16,0483
|
15,80
|
| 29/01/2024 |
761.262 |
2,35%
|
15,83
|
15,53
|
16,22
|
16,13
|
| 26/01/2024 |
1.194.192 |
-3,61%
|
16,34
|
15,62
|
16,44
|
15,76
|
| 25/01/2024 |
1.128.198 |
-3,45%
|
17,25
|
16,06
|
17,3752
|
16,35
|
| 24/01/2024 |
2.110.182 |
1,10%
|
17,11
|
16,38
|
17,80
|
16,935
|
| 23/01/2024 |
1.120.026 |
2,50%
|
16,64
|
16,31
|
17,3776
|
16,80
|
| 22/01/2024 |
1.296.799 |
-1,27%
|
16,79
|
16,21
|
17,29
|
16,39
|
| 19/01/2024 |
2.092.554 |
-3,04%
|
17,70
|
16,59
|
17,9445
|
16,60
|
| 18/01/2024 |
984.787 |
0,06%
|
17,70
|
16,975
|
17,9281
|
17,15
|
| 17/01/2024 |
992.011 |
-0,87%
|
16,98
|
16,71
|
17,39
|
17,14
|
| 16/01/2024 |
1.318.298 |
-1,03%
|
18,85
|
17,07
|
18,3199
|
17,29
|
| 15/01/2024 |
1.732.048 |
-4,17%
|
18,85
|
17,28
|
18,60
|
17,47
|
| 12/01/2024 |
1.732.048 |
-4,17%
|
18,85
|
17,28
|
18,60
|
17,47
|
| 11/01/2024 |
2.755.935 |
-1,94%
|
18,85
|
17,60
|
19,25
|
18,23
|
| 10/01/2024 |
6.297.126 |
-17,05%
|
18,85
|
18,27
|
20,29
|
18,54
|
| 09/01/2024 |
1.810.209 |
4,54%
|
21,84
|
21,27
|
23,0929
|
23,01
|
| 08/01/2024 |
1.507.273 |
-0,62%
|
22,70
|
21,47
|
23,00
|
22,35
|
| 05/01/2024 |
707.121 |
-0,35%
|
22,69
|
22,1932
|
23,066
|
22,49
|
| 04/01/2024 |
772.918 |
-2,17%
|
22,69
|
22,22
|
23,44
|
22,57
|
| 03/01/2024 |
1.623.016 |
-7,54%
|
26,30
|
22,54
|
24,20
|
23,07
|
| 02/01/2024 |
865.503 |
-5,96%
|
26,30
|
24,60
|
26,30
|
24,95
|
| 29/12/2023 |
913.955 |
-4,84%
|
28,95
|
25,94
|
27,91
|
26,53
|
Por favor leia o