Aehr Test Systems (AEHR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	431.531	-3,51%	28,95	27,73	28,95	27,88
27/12/2023	406.091	-1,42%	29,72	28,40	29,4599	28,895
26/12/2023	413.566	3,94%	28,27	27,86	29,4599	29,31
22/12/2023	318.564	-0,46%	28,54	27,7502	28,64	28,20
21/12/2023	476.939	3,85%	28,50	27,46	29,09	28,33
20/12/2023	741.881	-4,17%	28,13	27,21	29,36	27,15
19/12/2023	448.125	1,43%	28,16	27,8801	29,39	28,33
18/12/2023	754.413	1,05%	27,64	27,45	28,91	27,93
15/12/2023	1.152.421	-7,70%	30,05	27,45	30,10	27,589
14/12/2023	1.559.954	11,24%	28,90	28,10	30,50	29,89
13/12/2023	617.831	6,46%	25,28	24,89	27,2999	26,87
12/12/2023	522.551	-2,02%	25,76	24,5106	25,6914	25,24
11/12/2023	661.221	-0,50%	24,73	25,12	26,89	25,76
08/12/2023	591.896	4,73%	24,73	24,665	26,0215	25,89
07/12/2023	389.603	2,02%	24,36	23,85	24,74	24,72
06/12/2023	534.871	-2,46%	25,38	24,18	25,94	24,23
05/12/2023	643.262	0,61%	23,13	23,94	25,37	24,84
04/12/2023	709.297	2,53%	23,13	23,58	25,75	24,69
01/12/2023	733.983	4,88%	23,13	22,2427	24,70	24,08
30/11/2023	905.434	-0,13%	23,13	22,31	23,2378	22,96
29/11/2023	813.024	-0,73%	23,84	22,89	24,6568	22,99
28/11/2023	1.066.751	-2,85%	23,76	22,7339	23,76	23,16
27/11/2023	455.765	-2,49%	24,65	23,82	24,6925	24,24
24/11/2023	250.759	-2,67%	25,60	24,61	25,43	24,8001
23/11/2023	358.661	0,95%	25,60	25,3147	26,69	25,65
22/11/2023	358.097	0,28%	25,60	25,3147	26,69	25,48
21/11/2023	424.587	-2,19%	25,52	24,73	25,72	25,41
20/11/2023	588.711	3,01%	25,34	25,15	26,38	25,98
17/11/2023	486.583	-0,75%	25,75	24,96	26,00	25,22
16/11/2023	524.390	-2,53%	26,60	24,85	26,30	25,41
15/11/2023	1.361.737	0,27%	26,60	25,14	27,33	25,99
14/11/2023	1.010.599	10,81%	24,61	24,12	26,53	25,93
13/11/2023	550.331	-4,49%	24,11	23,255	24,20	23,40
10/11/2023	654.070	5,70%	24,12	23,29	24,87	24,50
09/11/2023	403.619	-2,36%	24,12	23,14	25,02	23,18
08/11/2023	440.384	-0,88%	23,88	23,22	24,53	23,74
07/11/2023	555.049	3,81%	23,06	22,64	24,32	23,95
06/11/2023	763.756	-5,84%	24,78	22,78	25,00	23,07
03/11/2023	795.790	-0,93%	24,78	24,41	26,145	24,50
02/11/2023	955.635	4,08%	24,56	23,77	25,62	24,73
01/11/2023	956.039	0,85%	23,56	23,096	24,46	23,76
31/10/2023	946.952	-1,46%	28,07	22,92	24,345	23,55
30/10/2023	4.177.985	-19,77%	28,07	21,5701	28,35	23,90
27/10/2023	313.547	-5,34%	31,68	29,82	32,235	29,99
26/10/2023	404.414	1,73%	31,40	30,78	32,36	31,68
25/10/2023	469.703	-5,58%	32,75	31,02	32,75	31,14
24/10/2023	393.427	5,16%	31,00	31,50	33,1925	33,01
23/10/2023	604.278	-0,67%	31,00	30,54	32,1999	31,39
20/10/2023	900.621	-0,28%	31,70	31,54	32,9665	31,60
19/10/2023	1.110.778	-3,70%	33,05	31,1406	33,08	31,79
18/10/2023	1.704.115	-11,02%	36,38	32,33	36,30	32,62
17/10/2023	1.042.693	-1,74%	38,80	35,15	37,3454	36,66
16/10/2023	1.004.491	-3,69%	38,80	37,10	39,08	37,31
13/10/2023	814.769	-3,30%	40,05	38,21	40,21	38,74
12/10/2023	663.351	-0,27%	41,18	39,1882	41,6699	40,06
11/10/2023	1.005.200	-0,05%	40,20	38,73	41,30	40,17
10/10/2023	1.183.705	8,15%	37,45	35,02	42,67	40,19