BiG | O banco que entende os seus valores.

Aehr Test Systems (AEHR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
04/12/2025	432 744	2,99%	24,56	24,32	25,88	25,50
03/12/2025	539 605	10,46%	22,52	22,365	25,13	24,76
02/12/2025	405 805	-0,31%	22,63	22,21	23,1273	22,46
01/12/2025	401 610	-2,02%	22,35	21,96	23,4339	22,53
28/11/2025	264 054	-0,06%	23,1493	22,70	23,3614	22,97
26/11/2025	533 703	6,47%	21,89	21,2335	23,1626	22,89
25/11/2025	498 102	3,02%	20,60	20,15	21,69	21,50
24/11/2025	490 533	2,96%	20,56	20,25	21,08	20,87
21/11/2025	647 328	4,49%	19,7856	18,70	20,56	20,27
20/11/2025	482 849	-2,29%	21,10	19,27	21,43	19,40
19/11/2025	472 984	0,61%	19,90	19,74	20,55	19,86
18/11/2025	542 434	-1,84%	19,51	19,26	20,5199	19,74
17/11/2025	427 170	-1,43%	20,0823	19,76	20,6689	20,07
14/11/2025	942 375	-1,93%	19,45	19,27	21,64	20,34
13/11/2025	700 091	-10,68%	22,62	20,68	23,00	20,74
12/11/2025	727 038	0,26%	23,74	22,26	23,90	23,22
11/11/2025	627 255	-5,82%	24,19	22,76	24,19	23,16
10/11/2025	697 584	0,45%	25,24	24,06	25,49	24,59
07/11/2025	613 542	3,10%	23,0004	22,66	24,48	24,48
06/11/2025	692 934	-8,01%	25,95	23,13	25,95	23,69
05/11/2025	812 112	3,71%	24,86	24,5969	26,055	25,73
04/11/2025	1 071 795	-4,64%	24,76	23,80	25,95	24,80
03/11/2025	1 035 539	0,12%	26,3501	25,62	26,9999	26,00
31/10/2025	798 105	3,55%	25,50	25,3138	26,2895	25,99
30/10/2025	938 335	-6,82%	26,29	24,93	26,5371	25,10
29/10/2025	1 270 385	7,61%	25,4975	25,11	28,10	27,00
28/10/2025	909 982	-0,20%	25,1395	24,85	26,2951	25,09
27/10/2025	1 044 819	0,68%	25,65	24,27	25,65	25,14
24/10/2025	925 126	-0,48%	25,9996	24,90	26,00	24,97
23/10/2025	1 099 457	5,95%	23,55	23,33	25,34	25,09
22/10/2025	1 440 618	-8,64%	25,27	22,61	25,64	23,68
21/10/2025	1 434 813	-10,00%	28,70	25,77	28,70	25,92
20/10/2025	2 061 203	16,32%	25,96	25,69	28,87	28,80
17/10/2025	1 332 096	-7,30%	26,34	24,57	26,82	24,76
16/10/2025	1 111 091	-8,62%	29,58	26,68	29,71	26,71
15/10/2025	1 350 088	7,22%	28,09	27,70	29,46	29,25
14/10/2025	1 326 318	7,07%	24,87	23,75	27,9799	27,29
13/10/2025	1 151 332	8,64%	24,49	23,4901	25,55	25,52
10/10/2025	1 441 589	-6,68%	25,0338	23,46	25,76	23,49
09/10/2025	1 419 467	-2,71%	25,70	24,40	25,97	25,15
08/10/2025	1 717 011	-1,22%	25,6503	25,22	26,85	25,85
07/10/2025	5 922 566	-17,03%	26,24	22,915	26,29	26,15
06/10/2025	1 738 761	2,32%	30,74	29,77	32,55	31,65
03/10/2025	1 223 100	-3,81%	32,69	30,8127	32,69	31,02
02/10/2025	1 111 113	-3,01%	33,88	32,12	34,3495	32,25
01/10/2025	1 370 742	10,43%	29,96	29,70	33,45	33,25
30/09/2025	1 007 571	-1,05%	30,30	29,405	30,94	30,11
29/09/2025	1 206 799	0,93%	30,88	29,62	32,08	30,45
26/09/2025	1 490 145	-2,11%	30,91	28,55	31,4469	30,19
25/09/2025	1 228 633	-4,23%	31,2313	30,14	31,48	30,88
24/09/2025	1 170 288	-4,22%	33,25	31,75	33,87	32,24
23/09/2025	1 453 401	2,67%	32,94	32,22	34,10	33,63
22/09/2025	1 397 272	8,68%	29,58	29,25	32,63	32,53
19/09/2025	911 636	-2,13%	30,40	29,91	31,20	29,95
18/09/2025	1 636 801	7,73%	29,34	28,80	31,65	30,57
17/09/2025	925 586	-0,60%	28,19	27,21	29,25	28,33
16/09/2025	1 069 787	-0,94%	28,92	26,60	29,00	28,51
15/09/2025	1 116 591	8,77%	26,60	26,2314	28,80	28,78
12/09/2025	767 090	-0,41%	27,00	25,59	27,23	26,47
11/09/2025	1 221 980	0,70%	26,55	26,40	28,41	26,57
10/09/2025	795 814	-1,71%	27,4838	26,01	27,74	26,40
09/09/2025	1 165 260	6,63%	25,30	24,28	26,95	26,83
08/09/2025	711 534	-1,45%	25,70	24,64	26,29	25,19
05/09/2025	754 990	-2,78%	26,8006	25,3108	27,08	25,56
04/09/2025	1 144 379	7,22%	24,40	23,91	26,50	26,29
03/09/2025	668 236	-1,45%	25,11	24,25	25,49	24,52
02/09/2025	1 298 680	-0,28%	23,52	22,88	25,00	24,88
29/08/2025	1 316 854	-7,76%	26,80	24,65	26,8906	24,95
28/08/2025	2 242 402	11,38%	24,49	23,85	27,501	27,05
27/08/2025	1 634 505	-6,14%	25,30	23,542	25,30	24,30
26/08/2025	2 761 639	5,27%	26,70	24,80	26,7996	25,89
25/08/2025	7 231 290	35,53%	20,55	20,55	25,77	24,59
22/08/2025	943 630	2,44%	17,6936	17,33	18,54	18,10
21/08/2025	851 762	1,61%	16,8395	16,8395	17,98	17,66
20/08/2025	829 151	-1,09%	17,55	16,38	17,6197	17,38
19/08/2025	1 214 646	-9,18%	19,307	17,0402	19,8299	17,59
18/08/2025	1 004 696	5,90%	18,22	18,12	19,60	19,39
15/08/2025	931 285	-2,92%	18,80	17,33	18,88	18,31
14/08/2025	888 612	-6,45%	19,60	18,23	19,8281	18,86
13/08/2025	793 367	3,65%	19,90	19,56	20,75	20,16
12/08/2025	622 529	11,27%	17,86	17,4701	19,59	19,45
11/08/2025	503 699	-4,01%	18,08	17,29	18,48	17,48
08/08/2025	663 282	-3,24%	18,94	17,78	19,26	18,20
07/08/2025	506 726	3,47%	18,75	18,67	19,49	18,81
06/08/2025	380 248	-1,62%	18,50	17,6257	18,50	18,18
05/08/2025	550 753	-2,89%	19,07	18,0101	19,48	18,48
04/08/2025	892 218	13,12%	17,30	17,30	19,13	19,03
01/08/2025	733 632	-0,36%	16,25	15,98	17,25	16,84
31/07/2025	927 368	-5,27%	18,00	16,82	18,34	16,90
30/07/2025	709 385	-5,01%	18,9084	17,56	18,91	17,84
29/07/2025	1 250 753	-10,19%	21,90	18,615	22,49	18,78
28/07/2025	773 364	-3,86%	21,85	20,63	22,49	20,91
25/07/2025	663 036	1,97%	22,18	20,80	22,18	21,74
24/07/2025	1 055 604	-3,97%	20,06	19,99	23,00	21,32
23/07/2025	2 389 071	10,65%	19,59	19,0601	23,00	22,18
22/07/2025	4 988 053	22,19%	15,07	15,035	21,8199	20,10
21/07/2025	1 150 319	8,98%	15,00	15,00	16,7698	16,45
18/07/2025	626 196	-2,65%	14,78	14,72	15,82	15,07
17/07/2025	676 740	4,74%	14,05	14,01	15,68	15,48
16/07/2025	606 346	5,20%	14,10	14,01	14,79	14,78