Aehr Test Systems (AEHR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.191.419	-3,83%	39,00	35,02	38,16	37,16
06/10/2023	4.488.470	-13,37%	39,00	35,3601	39,882	38,30
05/10/2023	651.743	-2,06%	45,40	44,025	45,99	44,21
04/10/2023	466.904	4,54%	43,38	43,38	45,4499	45,14
03/10/2023	742.437	-7,66%	46,05	42,7701	46,1702	43,18
02/10/2023	619.497	2,39%	45,95	45,875	48,28	46,79
29/09/2023	517.682	-1,15%	47,27	45,28	47,70	45,70
28/09/2023	320.212	1,76%	45,60	44,946	47,67	46,23
27/09/2023	367.558	4,82%	43,24	43,01	45,91	45,43
26/09/2023	382.542	-2,32%	42,63	43,01	44,4386	43,34
25/09/2023	403.119	4,01%	42,63	42,63	45,30	44,37
22/09/2023	362.317	0,24%	44,08	42,15	43,8081	42,66
21/09/2023	865.881	-6,21%	44,08	41,17	44,25	42,56
20/09/2023	465.164	-6,72%	49,00	45,32	49,835	45,38
19/09/2023	320.524	-1,02%	48,97	47,6501	49,63	48,65
18/09/2023	693.215	3,55%	47,23	47,25	51,005	48,74
15/09/2023	536.590	-3,38%	47,23	46,1765	48,895	46,82
14/09/2023	333.641	4,56%	47,15	46,705	48,895	48,88
13/09/2023	359.527	-1,45%	48,00	46,39	48,26	46,75
12/09/2023	315.463	-1,62%	48,00	47,39	49,66	47,44
11/09/2023	362.919	-2,49%	49,77	47,56	50,66	48,22
08/09/2023	381.824	-0,90%	49,77	49,1001	50,71	49,45
07/09/2023	660.190	-5,51%	51,30	48,20	53,055	49,90
06/09/2023	517.259	2,71%	50,70	50,2711	53,055	52,81
05/09/2023	520.591	-0,44%	51,00	49,5901	52,1041	51,415
04/09/2023	527.362	1,24%	51,70	49,80	52,45	51,64
01/09/2023	527.362	1,24%	51,70	49,80	52,45	51,64
31/08/2023	688.103	2,04%	50,20	49,95	51,486	51,01
30/08/2023	852.777	3,76%	43,92	47,64	51,33	49,99
29/08/2023	1.222.369	7,98%	43,92	43,05	48,5898	48,18
28/08/2023	726.045	7,52%	40,83	43,52	45,97	44,62
25/08/2023	445.634	5,34%	40,83	38,856	41,971	43,00
24/08/2023	440.026	-4,36%	44,16	40,76	44,77	40,82
23/08/2023	555.673	5,99%	42,55	40,30	43,515	42,68
22/08/2023	463.223	-1,52%	42,55	40,01	43,055	40,27
21/08/2023	426.700	1,14%	41,13	39,8301	41,2876	40,89
18/08/2023	521.817	1,35%	41,94	38,88	40,8245	40,43
17/08/2023	932.227	-5,25%	41,94	39,60	42,37	39,89
16/08/2023	548.855	-3,51%	45,57	41,80	44,2085	42,10
15/08/2023	668.613	-4,68%	45,57	42,43	45,76	43,63
14/08/2023	631.454	0,18%	45,19	44,50	45,85	45,77
11/08/2023	542.307	-6,20%	48,00	45,53	48,29	45,69
10/08/2023	736.818	2,08%	48,50	48,22	51,19	48,71
09/08/2023	520.628	-0,69%	47,75	45,81	48,55	47,72
08/08/2023	433.596	0,21%	47,75	46,60	48,67	48,05
07/08/2023	693.649	-1,83%	48,73	45,80	50,46	48,75
04/08/2023	634.742	1,58%	48,73	47,02	51,35	49,66
03/08/2023	403.619	-2,32%	49,33	48,76	50,84	48,89
02/08/2023	696.476	-6,78%	52,50	49,43	52,98	50,05
01/08/2023	794.406	2,93%	50,58	50,06	54,10	53,69
31/07/2023	477.043	3,82%	50,85	50,85	52,39	52,16
28/07/2023	590.123	2,55%	52,82	48,19	50,75	50,24
27/07/2023	753.521	-4,56%	51,00	48,71	52,9846	48,99
26/07/2023	453.742	-1,06%	51,00	49,88	51,77	51,33
25/07/2023	1.076.447	6,12%	49,84	49,73	54,00	51,88
24/07/2023	404.451	1,14%	48,27	47,3497	49,4789	48,89
21/07/2023	764.213	0,88%	48,27	46,96	50,43	48,34
20/07/2023	1.072.918	-3,17%	48,27	46,20	48,59	47,92
19/07/2023	775.317	-2,14%	51,90	48,80	52,85	49,49
18/07/2023	1.330.877	-2,70%	49,68	50,03	53,00	50,76
17/07/2023	2.206.586	6,56%	49,68	48,18	52,72	52,17
14/07/2023	4.306.997	18,18%	44,53	44,50	49,80	48,96
13/07/2023	1.103.983	4,29%	40,32	40,20	41,76	41,60
12/07/2023	924.691	1,21%	40,30	39,12	40,8299	39,18
11/07/2023	679.957	-2,69%	40,00	37,93	40,0541	38,71
10/07/2023	475.579	1,71%	39,50	38,4101	39,84	39,78
07/07/2023	503.039	2,41%	38,22	38,0821	40,09	39,11
06/07/2023	855.429	-2,97%	40,60	37,85	39,4799	38,19
05/07/2023	953.884	-11,05%	40,60	39,20	44,18	39,35
04/07/2023	587.205	7,25%	40,60	41,11	44,24	44,24
03/07/2023	587.124	7,08%	40,60	41,11	44,24	44,17
30/06/2023	1.073.348	3,02%	40,60	40,50	43,8862	41,25
29/06/2023	386.146	1,06%	39,91	39,50	40,77	39,99
28/06/2023	370.139	-0,30%	39,00	38,52	40,6683	39,57
27/06/2023	443.245	4,79%	38,30	37,625	40,10	39,69
26/06/2023	835.971	-5,19%	40,18	36,535	41,41	37,875
23/06/2023	3.253.917	-3,64%	39,19	39,5563	41,0999	39,95
22/06/2023	502.442	2,23%	39,19	38,9401	41,82	40,75
21/06/2023	413.928	1,04%	39,38	38,51	40,4689	39,86
20/06/2023	651.666	0,13%	42,36	38,19	40,6561	39,45
19/06/2023	741.807	-6,66%	42,36	39,31	42,55	39,40
16/06/2023	741.807	-6,66%	42,36	39,31	42,55	39,40
15/06/2023	435.662	-1,88%	42,26	41,27	42,95	42,21
14/06/2023	529.359	1,17%	42,52	41,44	43,20	43,09
13/06/2023	530.471	-1,96%	43,47	41,91	43,71	42,05
12/06/2023	521.629	0,94%	43,09	41,39	43,23	42,94
09/06/2023	676.784	3,43%	43,40	41,735	44,25	42,54
08/06/2023	525.698	-1,20%	41,65	40,25	42,04	41,13
07/06/2023	717.385	-2,12%	42,87	41,4109	43,98	41,63
06/06/2023	840.161	2,54%	40,53	39,52	43,4499	41,98
05/06/2023	919.726	-1,02%	41,36	40,39	42,53	40,94
02/06/2023	1.351.050	7,03%	39,19	38,08	41,60	41,24
01/06/2023	1.504.235	16,69%	34,02	33,725	38,99	38,53
31/05/2023	633.069	4,43%	33,81	32,98	34,8981	33,02
30/05/2023	633.069	4,43%	33,81	32,98	34,8981	34,21
29/05/2023	503.108	4,70%	31,48	31,48	33,22	32,74
26/05/2023	503.108	4,70%	31,48	31,48	33,22	32,74
25/05/2023	500.843	3,27%	32,26	30,69	32,55	31,27
24/05/2023	561.678	-2,54%	30,48	29,01	30,5165	30,28
23/05/2023	458.580	-3,42%	32,04	30,86	33,30	31,07