Advanced Energy Industries Inc (AEIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	71.178	0,76%	92,46	91,72	93,505	93,47
19-05-2023	102.678	0,55%	93,48	92,01	93,48	92,77
18-05-2023	72.165	1,93%	90,82	90,61	93,00	92,36
17-05-2023	87.253	3,31%	88,30	88,13	91,00	90,61
16-05-2023	89.382	0,54%	86,47	86,05	87,955	87,71
15-05-2023	112.001	2,16%	85,63	85,58	87,68	87,24
12-05-2023	60.209	-0,18%	85,55	84,87	85,82	85,40
11-05-2023	100.368	-0,29%	85,28	84,25	85,70	85,55
10-05-2023	77.982	1,02%	86,05	84,82	86,20	85,80
09-05-2023	78.046	-1,69%	85,55	84,585	85,95	84,93
08-05-2023	90.971	-0,61%	86,63	85,48	87,84	86,39
05-05-2023	111.826	3,42%	85,10	85,00	87,175	86,92
04-05-2023	248.544	-3,90%	85,56	82,95	86,305	84,05
03-05-2023	161.566	-0,05%	87,68	86,87	89,10	87,46
02-05-2023	155.541	0,02%	86,99	86,50	88,05	87,50
01-05-2023	107.158	1,13%	86,55	86,55	87,72	87,48
28-04-2023	144.017	1,71%	85,17	85,11	86,51	86,50
27-04-2023	124.379	1,29%	84,20	83,02	85,34	85,05
26-04-2023	111.126	-1,06%	85,15	83,51	85,15	83,97
25-04-2023	108.780	-1,90%	85,92	84,87	86,735	84,87
24-04-2023	100.516	-1,49%	87,79	86,38	88,89	86,51
21-04-2023	232.930	-1,27%	88,75	87,47	88,785	87,82
20-04-2023	154.778	0,55%	87,73	87,26	89,435	88,95
19-04-2023	121.801	-2,30%	89,44	88,2033	89,5689	88,46
18-04-2023	137.045	-0,76%	91,83	89,62	92,30	90,54
17-04-2023	88.019	0,09%	90,77	89,58	91,70	91,23
14-04-2023	58.292	-0,71%	91,26	89,97	92,30	91,15
13-04-2023	57.124	-0,19%	92,44	90,79	92,44	91,80
12-04-2023	76.175	-0,67%	93,38	91,495	93,45	91,97
11-04-2023	114.742	1,04%	92,28	91,57	93,76	92,59
10-04-2023	152.834	1,68%	89,39	89,39	91,83	91,64
06-04-2023	109.039	-1,16%	90,78	89,56	91,42	90,13
05-04-2023	104.002	-2,42%	92,90	90,76	94,145	91,19
04-04-2023	145.296	-2,83%	96,40	92,04	96,40	93,45
03-04-2023	101.407	-1,87%	97,76	95,09	97,76	96,17
31-03-2023	207.410	1,47%	96,51	96,51	98,72	98,00
30-03-2023	90.534	0,63%	96,90	95,935	97,26	96,58
29-03-2023	98.070	2,71%	94,62	94,53	96,64	95,98
28-03-2023	140.340	-0,78%	93,56	92,01	93,93	93,45
27-03-2023	161.718	-2,87%	97,50	93,88	97,7542	94,18
24-03-2023	209.835	-0,09%	95,78	93,95	97,39	96,96
23-03-2023	138.784	0,91%	97,25	96,00	99,24	97,05
22-03-2023	154.886	-1,01%	97,01	95,85	98,62	96,18
21-03-2023	111.328	1,45%	96,77	95,63	98,91	97,16
20-03-2023	99.314	2,09%	94,47	94,35	96,395	95,77
17-03-2023	476.253	-2,65%	96,01	92,675	96,25	93,8091
16-03-2023	142.405	2,00%	93,26	92,025	97,95	96,36
15-03-2023	224.118	-2,80%	94,83	91,80	95,32	94,47
14-03-2023	175.021	5,62%	94,57	93,04	97,32	97,19
13-03-2023	176.303	-0,65%	91,24	89,2401	94,16	92,02
10-03-2023	211.616	-2,10%	94,36	91,41	94,53	92,62
09-03-2023	157.318	-0,72%	95,46	94,355	96,9107	94,61
08-03-2023	98.234	2,46%	93,61	93,54	95,48	95,30
07-03-2023	222.152	-0,73%	93,66	92,43	94,28	93,01
06-03-2023	165.110	-0,94%	94,73	92,60	95,28	93,69
03-03-2023	59.858	0,22%	94,80	93,61	95,36	94,58
02-03-2023	187.014	0,96%	92,50	91,18	94,63	94,37
01-03-2023	87.164	0,42%	93,44	93,17	94,97	93,47
28-02-2023	102.427	-0,06%	93,02	93,00	94,76	93,08
27-02-2023	100.424	1,39%	92,98	92,81	94,17	93,14
24-02-2023	62.238	-1,31%	91,49	91,1495	93,56	91,86
23-02-2023	68.885	0,68%	93,63	90,99	94,57	93,08
22-02-2023	109.034	-0,33%	92,90	91,48	94,52	92,45
21-02-2023	98.403	-4,51%	95,45	92,51	95,56	92,76
20-02-2023	119.778	-0,11%	97,29	95,35	97,29	97,14
17-02-2023	119.778	-0,11%	97,29	95,35	97,29	97,14
16-02-2023	93.119	-1,05%	96,40	96,29	98,43	97,25
15-02-2023	103.921	2,55%	95,48	95,205	98,38	98,38
14-02-2023	63.863	0,35%	94,90	94,31	96,73	95,93
13-02-2023	94.816	2,18%	94,14	93,63	95,99	95,60
10-02-2023	106.953	0,49%	92,81	91,96	92,81	93,56
09-02-2023	206.901	-4,27%	98,68	92,18	99,46	93,10
08-02-2023	208.482	-2,41%	96,76	96,33	97,82	95,31
07-02-2023	132.415	1,95%	95,45	94,675	97,81	97,66
06-02-2023	166.927	-3,40%	97,77	95,68	97,91	95,79
03-02-2023	176.077	-0,28%	98,28	98,24	100,655	99,158
02-02-2023	286.953	1,36%	98,69	98,41	100,93	99,44
01-02-2023	188.244	5,79%	93,12	93,12	99,54	98,11
31-01-2023	123.248	2,83%	89,89	89,89	92,8507	92,74
30-01-2023	129.729	-3,48%	92,41	89,87	92,49	90,19
27-01-2023	78.838	-1,91%	94,39	92,895	94,60	93,44
26-01-2023	116.563	0,40%	95,68	92,5025	96,245	95,26
25-01-2023	97.806	-0,38%	94,52	93,50	96,16	94,88
24-01-2023	59.470	-0,53%	95,33	94,24	95,67	95,24
23-01-2023	121.101	4,18%	92,96	92,88	96,3231	95,75
20-01-2023	88.296	2,30%	91,17	90,01	92,17	91,91
19-01-2023	76.672	-3,13%	91,98	88,7556	91,98	89,84
18-01-2023	95.279	0,36%	93,39	92,625	95,78	92,74
17-01-2023	61.310	-0,63%	93,19	92,03	93,705	92,41
16-01-2023	123.826	-1,06%	92,88	92,715	93,83	93,00
13-01-2023	123.826	-1,06%	92,88	92,715	93,83	93,00
12-01-2023	115.360	1,83%	92,96	91,085	94,00	94,00
11-01-2023	145.244	-0,41%	92,15	90,04	93,202	92,31
10-01-2023	157.924	0,46%	92,43	91,21	93,49	92,69
09-01-2023	148.035	1,12%	92,32	91,52	93,98	92,27
06-01-2023	101.008	5,99%	87,40	87,175	91,28	91,25
05-01-2023	91.672	-0,64%	86,64	84,40	87,365	86,09
04-01-2023	102.305	1,29%	86,89	85,88	87,54	86,64
03-01-2023	137.015	-0,28%	86,69	84,73	87,41	85,54
02-01-2023	80.349	0,06%	84,87	84,325	86,11	85,78