Aehr Test Systems (AEHR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
22-05-2023	542.470	-2,40%	32,77	31,539	33,27	32,17
19-05-2023	773.635	3,36%	31,97	31,31	33,265	32,96
18-05-2023	837.785	6,44%	30,12	30,0107	32,00	31,89
17-05-2023	516.692	3,24%	29,46	28,29	30,08	29,96
16-05-2023	281.471	-0,69%	28,80	28,64	29,65	28,96
15-05-2023	279.067	3,36%	27,83	27,665	29,26	28,60
12-05-2023	379.640	-1,78%	28,51	27,17	28,80	27,67
11-05-2023	323.614	0,07%	28,01	27,35	28,51	28,17
10-05-2023	391.147	0,61%	28,50	27,90	29,28	28,15
09-05-2023	415.723	4,95%	27,05	26,91	28,35	27,98
08-05-2023	336.095	-1,73%	27,01	26,46	27,35	26,66
05-05-2023	567.429	5,82%	26,49	26,35	27,98	27,08
04-05-2023	388.980	-0,88%	25,90	25,00	25,98	26,03
03-05-2023	598.709	5,04%	25,11	24,92	27,085	26,26
02-05-2023	576.131	-3,66%	25,84	24,74	26,23	25,00
01-05-2023	594.939	4,85%	25,06	25,06	26,26	25,95
28-04-2023	507.733	2,40%	24,20	23,91	24,8899	24,75
27-04-2023	745.377	1,13%	23,62	23,1054	24,53	24,17
26-04-2023	539.346	-0,95%	24,88	23,47	25,31	23,90
25-04-2023	1.304.085	-8,43%	25,85	23,17	26,05	24,13
24-04-2023	534.713	-1,97%	26,79	25,80	27,30	26,35
21-04-2023	537.396	-1,36%	27,05	26,40	27,12	26,88
20-04-2023	717.469	-4,79%	27,96	27,01	28,805	27,43
19-04-2023	465.796	-5,32%	30,10	28,73	30,315	28,81
18-04-2023	612.238	4,14%	29,01	29,01	30,635	30,43
17-04-2023	499.445	1,04%	28,83	28,55	29,495	29,22
14-04-2023	451.883	-2,99%	29,87	28,75	30,47	28,92
13-04-2023	622.610	5,45%	28,50	28,06	30,49	29,81
12-04-2023	550.477	-4,22%	30,07	28,16	30,605	28,37
11-04-2023	712.798	-0,54%	29,97	29,15	30,74	29,62
10-04-2023	734.696	8,25%	27,10	26,55	29,9694	29,80
06-04-2023	754.289	-0,15%	27,37	27,00	28,4184	27,53
05-04-2023	1.803.125	-6,73%	29,57	27,17	30,3699	27,99
04-04-2023	917.763	-7,80%	32,67	29,77	33,00	30,01
03-04-2023	1.542.703	4,93%	30,65	29,10	32,98	32,55
31-03-2023	3.807.400	-16,55%	33,27	30,26	34,15	31,06
30-03-2023	1.041.005	-1,66%	38,58	36,12	38,715	37,22
29-03-2023	694.987	5,57%	36,58	36,05	38,05	37,35
28-03-2023	686.125	-6,35%	38,00	34,25	38,0837	35,38
27-03-2023	565.695	-0,92%	38,55	36,46	38,5642	37,78
24-03-2023	728.777	-2,27%	39,26	37,62	39,7666	38,78
23-03-2023	1.437.826	8,59%	37,47	37,034	40,6899	39,68
22-03-2023	1.029.021	-1,06%	36,91	35,83	38,50	36,54
21-03-2023	1.057.781	15,37%	33,50	33,41	37,30	36,93
20-03-2023	362.499	-0,74%	32,36	31,585	32,79	32,01
17-03-2023	503.048	-1,83%	32,95	31,40	33,84	32,25
16-03-2023	530.261	9,43%	29,73	29,67	33,055	32,85
15-03-2023	499.238	-5,12%	30,63	29,52	31,30	30,02
14-03-2023	632.091	7,04%	30,80	30,41	32,83	31,64
13-03-2023	529.774	1,13%	28,60	28,34	30,92	29,56
10-03-2023	947.468	-8,83%	31,93	28,74	32,40	29,11
09-03-2023	559.031	-5,39%	33,60	31,86	34,1204	31,93
08-03-2023	950.025	7,25%	31,52	31,4986	34,18	33,75
07-03-2023	429.979	-0,44%	31,61	30,89	32,565	31,47
06-03-2023	727.246	-1,89%	32,32	31,17	33,60	31,61
03-03-2023	955.746	5,64%	31,31	29,32	32,435	32,22
02-03-2023	5.305.406	-12,75%	28,50	23,50	32,35	31,40
01-03-2023	960.437	7,92%	33,20	33,20	36,38	35,99
28-02-2023	568.575	3,89%	32,28	32,145	34,885	33,35
27-02-2023	274.685	3,09%	32,39	31,4201	32,719	32,71
24-02-2023	306.354	-1,55%	31,26	31,00	32,7497	31,73
23-02-2023	404.224	0,62%	33,36	30,94	33,76	32,23
22-02-2023	440.705	-1,78%	32,67	31,21	32,87	32,03
21-02-2023	530.497	-6,16%	34,61	32,44	34,89	32,61
20-02-2023	489.840	-2,61%	35,01	33,67	35,4888	34,75
17-02-2023	489.840	-2,61%	35,01	33,67	35,4888	34,75
16-02-2023	810.448	1,65%	34,11	34,0214	36,85	35,68
15-02-2023	445.423	4,37%	33,24	33,06	35,12	35,10
14-02-2023	861.865	5,76%	31,57	31,03	35,05	33,63
13-02-2023	542.483	4,06%	30,56	29,82	32,06	31,80
10-02-2023	984.526	-7,76%	32,41	30,29	32,76	30,56
09-02-2023	822.079	-3,52%	34,99	32,68	35,50	33,13
08-02-2023	1.485.828	-5,82%	36,06	32,75	36,18	34,34
07-02-2023	892.640	1,82%	35,66	34,77	37,56	36,46
06-02-2023	535.672	-0,03%	35,43	34,56	36,75	35,81
03-02-2023	685.929	-2,54%	35,40	35,20	37,30	35,74
02-02-2023	1.140.257	6,23%	35,06	34,70	37,055	36,64
01-02-2023	1.240.766	-0,14%	35,10	31,76	35,74	34,91
31-01-2023	815.940	0,80%	33,89	33,08	34,96	34,2327
30-01-2023	751.379	-0,45%	34,91	33,51	35,40	35,18
27-01-2023	522.626	-3,18%	35,96	34,9178	36,59	35,34
26-01-2023	571.891	0,86%	36,75	35,2509	36,90	36,50
25-01-2023	999.433	6,44%	33,65	33,33	36,63	36,19
24-01-2023	892.255	-1,34%	33,80	32,95	35,25	34,00
23-01-2023	1.498.781	8,03%	32,26	31,50	34,98	34,46
20-01-2023	1.407.065	15,55%	28,29	27,83	32,04	32,10
19-01-2023	881.166	-3,64%	28,22	26,78	28,388	27,78
18-01-2023	1.069.199	1,41%	28,99	28,6816	30,79	28,83
17-01-2023	460.779	-2,77%	29,20	28,10	29,70	28,43
16-01-2023	1.162.448	5,42%	27,50	27,30	30,34	29,17
13-01-2023	1.162.448	5,42%	27,50	27,30	30,34	29,17
12-01-2023	996.856	-2,12%	28,52	26,71	28,70	27,67
11-01-2023	1.260.603	-2,32%	28,95	28,121	29,99	28,27
10-01-2023	1.454.197	9,53%	26,25	26,25	29,0381	28,97
09-01-2023	2.135.774	16,18%	23,53	23,40	27,46	26,50
06-01-2023	4.862.878	32,09%	21,00	21,00	24,99	22,8115
05-01-2023	870.431	-3,55%	17,39	17,05	17,7736	17,27
04-01-2023	883.267	-2,64%	18,69	17,63	18,84	17,905
03-01-2023	828.715	-5,82%	20,54	18,315	20,78	18,93
02-01-2023	502.096	-2,57%	20,29	19,57	20,62	20,10