Aehr Test Systems (AEHR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	2.347.660	0,00%	19,26	18,45	21,44	20,61
17/07/2024	2.347.660	22,39%	19,26	18,45	21,44	20,61
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