Advanced Energy Industries Inc (AEIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	98.494	0,62%	98,17	96,545	100,04	99,43
06/10/2023	150.991	1,17%	96,93	96,475	99,415	98,82
05/10/2023	149.549	-1,51%	99,61	97,465	100,13	97,68
04/10/2023	129.604	0,23%	99,26	98,66	100,7325	99,18
03/10/2023	196.334	-3,21%	101,81	98,42	102,84	98,95
02/10/2023	302.707	-0,86%	103,26	102,08	104,56	102,23
29/09/2023	180.629	0,74%	103,51	100,8249	104,44	103,12
28/09/2023	233.360	2,27%	99,67	98,69	104,01	102,36
27/09/2023	214.964	1,42%	99,67	98,69	100,93	100,09
26/09/2023	106.744	-1,81%	99,03	97,95	100,14	98,69
25/09/2023	83.569	0,89%	99,03	99,03	101,765	100,51
22/09/2023	120.992	-0,64%	99,87	99,37	101,49	99,62
21/09/2023	188.949	-0,57%	99,87	100,439	101,95	100,26
20/09/2023	89.824	-0,93%	102,49	100,439	102,95	100,83
19/09/2023	114.201	-1,60%	103,90	101,74	104,52	101,78
18/09/2023	262.531	-1,10%	103,90	102,84	105,05	103,43
15/09/2023	556.152	-1,96%	105,89	103,075	105,89	104,58
14/09/2023	282.732	2,22%	105,16	104,91	107,005	106,67
13/09/2023	189.275	0,85%	104,15	102,73	107,50	104,35
12/09/2023	204.570	-0,73%	104,15	102,91	105,90	103,47
11/09/2023	319.966	0,12%	105,85	103,87	106,20	104,23
08/09/2023	1.719.813	-1,54%	106,45	102,915	107,71	104,11
07/09/2023	420.273	-7,52%	114,16	104,715	117,08	105,74
06/09/2023	72.247	0,08%	114,16	113,26	117,08	114,34
05/09/2023	114.208	-3,30%	118,48	112,44	116,44	114,25
04/09/2023	80.601	0,07%	118,48	117,60	119,665	118,15
01/09/2023	80.601	0,07%	118,48	117,60	119,665	118,15
31/08/2023	130.399	-0,05%	113,70	117,95	119,53	118,07
30/08/2023	58.023	0,55%	113,70	116,96	119,30	118,13
29/08/2023	84.309	3,11%	112,63	112,275	118,04	117,48
28/08/2023	73.126	1,26%	112,63	112,63	115,115	113,94
25/08/2023	77.706	0,13%	116,30	110,545	113,65	112,52
24/08/2023	107.114	-2,56%	116,30	112,23	115,9645	112,38
23/08/2023	67.550	1,67%	113,53	112,65	116,265	115,33
22/08/2023	64.777	0,34%	111,49	112,5477	114,56	113,44
21/08/2023	105.374	1,51%	111,49	110,79	113,76	113,06
18/08/2023	93.169	1,46%	108,32	106,49	112,34	111,38
17/08/2023	76.864	-1,67%	112,45	109,80	115,9671	109,88
16/08/2023	150.952	-1,08%	112,94	109,82	114,955	111,75
15/08/2023	106.749	-0,14%	112,57	111,97	113,16	112,97
14/08/2023	86.534	1,14%	111,51	110,54	113,335	113,13
11/08/2023	128.869	-1,61%	112,91	111,67	113,72	111,86
10/08/2023	71.290	-0,12%	114,30	113,05	116,44	113,69
09/08/2023	67.022	-1,04%	114,38	112,79	114,49	113,83
08/08/2023	120.156	-0,64%	115,00	113,38	115,712	115,03
07/08/2023	140.385	2,54%	114,48	113,65	116,63	115,77
04/08/2023	255.289	-7,92%	118,94	111,585	119,065	112,90
03/08/2023	211.493	-0,46%	124,00	121,05	124,72	122,61
02/08/2023	263.519	-2,26%	124,00	122,635	125,305	123,18
01/08/2023	159.713	0,68%	121,29	123,80	126,38	126,03
31/07/2023	275.769	3,32%	121,29	121,29	125,40	125,18
28/07/2023	110.828	0,78%	116,06	120,1716	122,765	121,16
27/07/2023	256.351	2,82%	116,06	118,25	122,22	120,22
26/07/2023	118.526	-0,56%	116,06	116,095	117,83	116,92
25/07/2023	130.039	1,11%	116,06	116,39	118,275	117,58
24/07/2023	62.703	-0,51%	116,67	115,65	117,99	116,29
21/07/2023	174.988	0,40%	117,51	116,25	118,79	116,88
20/07/2023	165.753	-2,68%	121,68	115,04	118,92	116,42
19/07/2023	103.448	-2,05%	121,68	118,11	121,83	119,62
18/07/2023	128.487	1,51%	120,16	119,39	122,31	122,12
17/07/2023	178.573	3,18%	116,96	116,83	121,01	120,30
14/07/2023	122.147	-1,20%	118,10	115,71	118,19	116,59
13/07/2023	219.585	3,17%	115,27	114,69	118,19	118,01
12/07/2023	233.742	3,78%	110,07	111,27	114,69	114,39
11/07/2023	128.454	0,40%	107,73	107,77	110,42	110,22
10/07/2023	99.902	1,73%	107,73	107,73	109,90	109,78
07/07/2023	133.892	0,33%	108,12	107,89	109,69	107,91
06/07/2023	82.005	-1,04%	106,98	106,22	108,20	107,56
05/07/2023	97.397	-2,41%	111,10	108,61	110,5093	108,69
04/07/2023	41.876	-0,07%	111,10	109,69	111,83	111,37
03/07/2023	41.876	-0,07%	111,10	109,69	111,83	111,37
30/06/2023	101.238	0,82%	111,11	111,11	112,81	111,45
29/06/2023	102.687	1,41%	109,79	108,745	110,58	110,54
28/06/2023	78.853	0,40%	107,78	107,575	109,2625	109,00
27/06/2023	82.660	3,16%	105,79	105,22	108,82	108,57
26/06/2023	121.960	0,13%	105,26	105,11	107,05	105,24
23/06/2023	257.881	-0,59%	105,72	105,72	106,77	105,10
22/06/2023	121.509	-0,59%	105,81	104,74	106,7999	105,72
21/06/2023	107.788	-1,36%	106,92	105,7017	107,84	106,35
20/06/2023	117.263	0,21%	107,50	107,12	108,72	107,82
19/06/2023	565.572	0,55%	107,83	105,575	107,84	107,59
16/06/2023	565.572	0,55%	107,83	105,575	107,84	107,59
15/06/2023	134.635	-0,34%	106,38	105,64	107,83	107,00
14/06/2023	175.555	-1,28%	106,38	106,38	109,22	107,36
13/06/2023	91.667	1,44%	107,74	106,865	108,9872	108,75
12/06/2023	108.664	2,06%	104,98	104,105	108,18	107,21
09/06/2023	114.032	-0,98%	106,78	104,20	106,78	105,05
08/06/2023	141.675	-0,71%	106,43	104,64	106,63	106,09
07/06/2023	316.988	6,29%	101,18	95,87	106,83	106,85
06/06/2023	113.269	3,78%	96,28	95,87	100,80	100,53
05/06/2023	139.259	-2,49%	98,32	94,47	98,33	96,87
02/06/2023	111.616	1,77%	98,08	96,93	99,57	99,34
01/06/2023	159.591	-0,55%	97,98	94,71	98,13	97,61
31/05/2023	174.533	-1,49%	101,63	98,47	102,15	98,15
30/05/2023	174.533	-1,49%	101,63	98,47	102,15	99,15
29/05/2023	250.716	2,77%	98,00	97,245	101,81	100,65
26/05/2023	250.716	2,77%	98,00	97,245	101,81	100,65
25/05/2023	138.586	5,53%	93,99	93,99	98,07	97,94
24/05/2023	128.973	-0,52%	92,36	91,55	92,95	92,81
23/05/2023	121.704	-0,19%	93,01	92,58	94,36	93,29