Aehr Test Systems (AEHR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
30/12/2022	502.096	-2,57%	20,29	19,57	20,62	20,10
29/12/2022	347.578	3,67%	20,34	20,02	20,81	20,63
28/12/2022	505.933	-1,58%	20,00	19,54	20,50	19,90
27/12/2022	622.953	-3,62%	20,80	19,94	20,80	20,22
23/12/2022	280.056	0,24%	20,77	20,7001	21,75	20,91
22/12/2022	1.336.240	-8,47%	22,37	19,6701	22,60	20,87
21/12/2022	453.786	1,33%	22,63	22,10	23,43	22,80
20/12/2022	401.504	-0,40%	22,50	22,03	23,21	22,50
19/12/2022	679.441	-3,54%	23,29	21,86	23,62	22,59
16/12/2022	612.607	0,91%	22,82	22,26	23,84	23,42
15/12/2022	700.322	2,70%	22,15	21,75	23,30	23,21
14/12/2022	967.130	-5,79%	23,96	21,76	23,9983	22,60
13/12/2022	816.698	0,25%	25,27	23,96	26,71	23,99
12/12/2022	510.651	-1,89%	24,60	23,83	25,16	23,93
09/12/2022	543.366	-4,69%	25,49	24,10	25,9773	24,39
08/12/2022	745.166	5,83%	24,46	24,26	26,29	25,59
07/12/2022	1.056.443	6,71%	22,50	22,272	24,90	24,18
06/12/2022	5.145.712	-11,59%	25,70	22,032	25,6999	22,6499
05/12/2022	2.474.237	-4,27%	26,63	25,3612	27,6817	25,58
02/12/2022	2.968.408	-0,44%	26,41	25,31	27,08	26,98
01/12/2022	5.428.829	3,95%	26,13	26,13	27,98	27,10
30/11/2022	2.624.525	0,54%	26,13	25,01	26,7199	26,07
29/11/2022	1.656.566	0,08%	26,13	25,26	26,8397	25,89
28/11/2022	2.275.170	-3,43%	26,66	25,15	26,93	25,87
25/11/2022	1.086.096	2,20%	26,02	25,53	26,9993	27,00
24/11/2022	2.582.128	2,92%	25,80	25,5701	27,00	26,42
23/11/2022	2.582.128	2,92%	25,80	25,5701	27,00	26,42
22/11/2022	3.205.526	6,56%	24,14	23,33	25,865	25,68
21/11/2022	2.450.741	2,55%	23,18	22,63	24,86	24,10
18/11/2022	1.796.007	-0,47%	21,82	22,84	24,25	23,50
17/11/2022	3.656.720	9,57%	21,82	21,67	24,19	24,73
16/11/2022	5.158.394	-11,85%	24,86	22,14	25,235	22,61
15/11/2022	4.622.713	3,22%	24,50	25,00	26,67	25,63
14/11/2022	758.192	0,98%	24,50	24,18	25,49	24,83
11/11/2022	1.608.544	4,82%	23,45	23,35	25,07	24,59
10/11/2022	1.625.979	11,77%	21,71	21,11	23,48	23,18
09/11/2022	506.296	-4,39%	21,71	20,53	21,74	20,71
08/11/2022	854.888	1,60%	21,71	21,075	22,04	21,66
07/11/2022	896.033	9,47%	19,17	18,827	21,4036	21,3242
04/11/2022	986.567	2,47%	19,17	18,24	19,85	19,47
03/11/2022	809.213	6,50%	19,17	17,60	19,24	19,00
02/11/2022	1.461.327	-7,28%	19,17	17,68	19,5963	17,84
01/11/2022	1.280.391	-6,47%	21,04	19,06	21,45	19,24
31/10/2022	1.191.084	-5,86%	21,66	20,52	23,00	20,57
28/10/2022	892.967	7,41%	20,60	20,15	21,93	21,90
27/10/2022	1.645.430	-5,91%	20,60	19,435	20,94	20,39
26/10/2022	980.475	-0,05%	20,83	21,19	23,23	21,66
25/10/2022	1.601.771	-1,50%	20,83	21,42	23,17	21,67
24/10/2022	1.914.656	5,67%	20,83	20,40	22,00	22,00
21/10/2022	1.669.486	11,00%	18,77	18,5153	20,92	20,79
20/10/2022	1.515.600	-2,45%	19,18	18,58	20,40	18,74
19/10/2022	1.847.180	3,84%	17,54	18,38	19,49	19,21
18/10/2022	2.722.728	9,88%	17,54	17,54	18,79	18,46
17/10/2022	1.222.309	11,92%	15,34	15,23	16,85	16,5301
14/10/2022	1.185.281	-11,22%	15,62	14,7101	16,65	14,56
13/10/2022	2.075.613	11,34%	15,62	13,88	16,55	16,40
12/10/2022	1.286.094	-6,42%	15,62	14,16	15,9684	14,73
11/10/2022	1.311.624	-5,12%	16,51	15,40	16,87	15,74
10/10/2022	2.350.993	-3,55%	17,1415	15,26	17,61	16,58
07/10/2022	5.446.743	23,00%	14,81	14,7781	17,30	17,06
06/10/2022	581.603	-2,86%	13,72	13,72	14,89	13,91
05/10/2022	424.726	-3,24%	14,47	13,70	14,79	14,32
04/10/2022	702.900	1,36%	15,14	14,50	15,83	14,90
03/10/2022	498.480	4,26%	14,84	14,0714	14,90	14,70
30/09/2022	392.600	3,52%	13,96	13,75	14,73	14,70
29/09/2022	289.063	0,07%	13,96	13,38	14,20	14,18
28/09/2022	380.951	3,81%	14,87	13,4491	14,3299	14,17
27/09/2022	458.868	1,83%	14,87	13,13	13,90	13,35
26/09/2022	718.783	-5,21%	14,87	13,0801	14,70	13,11
23/09/2022	859.513	-10,45%	14,87	13,41	15,089	13,80
22/09/2022	777.889	0,33%	15,36	14,8221	15,77	15,41
21/09/2022	790.463	0,46%	15,22	14,84	16,57	15,36
20/09/2022	583.507	2,82%	14,70	14,70	15,83	15,29
19/09/2022	488.498	-4,37%	15,32	14,59	15,5015	14,87
16/09/2022	608.771	-8,04%	16,37	15,421	16,4705	15,55
15/09/2022	991.752	2,24%	16,29	16,1371	17,68	16,91
14/09/2022	785.627	3,44%	16,06	15,41	16,722	16,54
13/09/2022	2.468.376	13,49%	14,10	14,00	16,86	15,99
12/09/2022	529.898	-2,90%	14,69	13,52	14,725	14,09
09/09/2022	494.408	3,17%	13,70	14,45	15,09	14,67
08/09/2022	632.153	1,79%	13,70	13,42	14,2661	14,25
07/09/2022	658.879	5,94%	13,00	13,00	14,18	13,91
06/09/2022	304.917	-2,60%	13,86	13,03	13,60	13,13
05/09/2022	608.217	-0,30%	13,86	13,285	14,05	13,48
02/09/2022	608.217	-0,30%	13,86	13,285	14,05	13,48
01/09/2022	771.793	-7,02%	14,00	13,0798	14,38	13,52
31/08/2022	550.632	-0,27%	14,79	14,12	14,79	14,54
30/08/2022	1.220.427	-6,60%	15,85	14,10	15,8709	14,58
29/08/2022	1.128.673	-7,33%	16,11	15,51	16,7299	15,55