Advanced Energy Industries Inc (AEIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	80.349	0,06%	84,87	84,325	86,11	85,78
29-12-2022	104.372	3,60%	83,97	83,79	85,93	85,73
28-12-2022	88.778	-1,45%	83,95	82,02	84,32	82,75
27-12-2022	76.421	0,30%	83,94	82,76	84,155	83,97
23-12-2022	20.999	-0,64%	83,73	82,10	83,75	82,75
22-12-2022	147.542	-4,13%	85,59	81,81	85,59	83,28
21-12-2022	123.925	1,45%	86,38	85,75	87,78	86,87
20-12-2022	157.277	0,96%	84,90	84,90	86,775	85,63
19-12-2022	151.571	-4,53%	89,03	84,55	89,03	84,82
16-12-2022	379.708	-1,03%	88,34	87,56	90,15	88,84
15-12-2022	219.148	-4,42%	92,23	88,198	92,495	89,76
14-12-2022	105.648	-0,99%	94,28	93,19	96,14	93,91
13-12-2022	142.772	3,10%	95,24	93,89	97,32	94,85
12-12-2022	93.712	1,42%	91,19	90,245	93,115	92,00
09-12-2022	96.594	-0,86%	91,04	90,40	92,11	90,71
08-12-2022	82.752	1,79%	90,54	89,54	91,71	91,50
07-12-2022	74.624	0,43%	89,33	88,16	90,805	89,89
06-12-2022	389.775	-1,20%	90,75	88,24	90,53	89,51
05-12-2022	439.478	-2,23%	92,33	89,13	91,56	90,60
02-12-2022	359.449	-0,49%	91,29	91,04	93,58	92,67
01-12-2022	362.688	0,53%	88,69	90,56	93,50	93,13
30-11-2022	409.957	4,76%	88,69	87,12	92,755	92,64
29-11-2022	265.827	-0,29%	88,69	88,43	89,76	88,43
28-11-2022	311.093	-2,39%	90,10	88,12	90,05	88,77
25-11-2022	150.952	-1,17%	92,02	90,91	92,45	90,94
24-11-2022	211.580	1,22%	90,04	91,07	92,109	92,02
23-11-2022	211.580	1,22%	90,04	91,07	92,109	92,02
22-11-2022	241.332	1,59%	90,04	88,73	91,19	90,91
21-11-2022	252.594	0,21%	90,04	88,03	89,745	89,49
18-11-2022	300.312	1,54%	90,04	88,05	89,93	89,30
17-11-2022	740.241	-1,76%	87,44	86,905	88,46	88,05
16-11-2022	715.633	-3,91%	92,30	89,33	92,24	89,63
15-11-2022	518.508	3,61%	92,13	91,31	94,83	93,365
14-11-2022	94.101	-2,47%	88,06	89,86	92,88	90,11
11-11-2022	286.310	5,61%	88,06	86,485	93,32	92,39
10-11-2022	97.476	6,72%	86,85	84,85	88,09	87,48
09-11-2022	44.796	-1,06%	81,68	81,23	83,1148	81,86
08-11-2022	74.640	0,65%	83,30	81,46	84,65	82,74
07-11-2022	135.704	-1,00%	83,54	80,61	83,55	82,17
04-11-2022	154.487	3,18%	83,30	81,755	84,41	83,00
03-11-2022	170.835	0,22%	79,92	79,25	81,89	80,44
02-11-2022	506.731	0,60%	79,92	79,14	86,37	80,26
01-11-2022	109.580	1,44%	79,92	78,43	80,08	79,78
31-10-2022	110.154	-0,47%	77,06	76,996	79,56	78,65
28-10-2022	126.812	3,07%	77,06	76,494	79,30	78,86
27-10-2022	86.608	0,65%	77,06	76,1688	78,03	76,51
26-10-2022	101.687	0,17%	74,38	75,01	78,29	76,02
25-10-2022	123.549	2,29%	74,38	74,48	76,82	75,89
24-10-2022	139.610	-0,63%	74,98	72,98	75,085	74,19
21-10-2022	142.797	5,45%	71,35	71,06	75,38	74,74
20-10-2022	130.993	-0,39%	71,35	70,40	73,04	70,98
19-10-2022	70.185	-0,59%	71,35	69,485	71,395	71,26
18-10-2022	97.532	0,44%	72,29	70,995	72,62	71,51
17-10-2022	83.375	0,66%	72,29	70,785	72,80	71,20
14-10-2022	65.274	-4,24%	73,52	70,31	74,93	70,73
13-10-2022	222.075	2,98%	73,52	68,00	74,085	73,86
12-10-2022	82.040	-2,41%	73,52	71,16	72,94	71,72
11-10-2022	153.089	-2,69%	74,88	72,28	75,735	73,49
10-10-2022	102.617	-3,28%	78,50	74,46	78,64	75,52
07-10-2022	99.397	-6,10%	81,79	77,635	81,81	78,08
06-10-2022	52.611	-0,95%	83,79	82,895	84,51	82,995
05-10-2022	98.674	-0,26%	82,66	81,66	83,97	83,79
04-10-2022	66.594	2,97%	83,51	82,69	84,8485	84,01
03-10-2022	95.569	5,40%	78,44	77,52	82,10	81,59
30-09-2022	84.555	-3,33%	78,60	77,22	80,63	77,411
29-09-2022	46.360	-1,15%	80,12	78,475	80,205	80,14
28-09-2022	83.497	2,34%	78,34	78,24	81,86	81,07
27-09-2022	57.988	0,64%	79,91	78,3652	80,24	79,22
26-09-2022	64.646	-1,50%	79,67	78,62	81,09	78,72
23-09-2022	82.899	-1,58%	79,95	78,64	80,27	79,92
22-09-2022	52.084	-2,53%	82,87	80,24	82,6454	81,20
21-09-2022	55.158	-0,82%	84,56	83,15	85,685	83,31
20-09-2022	51.660	-0,94%	83,25	82,85	84,75	84,00
19-09-2022	59.463	0,56%	83,25	83,28	85,27	84,80
16-09-2022	67.171	-0,05%	85,15	82,46	84,46	84,33
15-09-2022	67.285	-1,63%	85,15	83,59	86,08	84,37
14-09-2022	67.955	1,00%	85,29	84,40	89,99	85,77
13-09-2022	65.801	-4,92%	86,67	84,72	86,805	84,92
12-09-2022	81.370	0,77%	88,29	87,68	89,90	89,31
09-09-2022	60.127	1,79%	88,29	88,035	89,54	88,63
08-09-2022	80.028	1,13%	85,21	84,50	87,50	87,07
07-09-2022	76.992	-0,01%	86,19	84,615	87,51	86,10
06-09-2022	87.569	-0,55%	86,31	84,10	86,25	86,11
05-09-2022	59.338	-0,60%	88,70	86,00	89,06	86,59
02-09-2022	59.338	-0,60%	88,70	86,00	89,06	86,59
01-09-2022	125.382	-2,99%	88,30	85,11	88,30	87,11
31-08-2022	65.771	0,02%	90,74	88,88	90,53	89,79
30-08-2022	69.992	-1,37%	91,78	88,89	92,47	89,77
29-08-2022	111.725	0,43%	90,32	89,26	91,56	91,02
26-08-2022	90.522	-5,71%	96,58	90,56	95,90	90,63
25-08-2022	72.036	2,74%	94,07	94,11	96,3142	96,12
24-08-2022	33.056	0,25%	93,46	92,68	94,30	93,59
23-08-2022	73.179	0,81%	93,00	93,00	94,32	93,36
22-08-2022	62.232	-2,63%	96,40	92,091	94,30	92,61
19-08-2022	66.639	-2,86%	96,40	94,32	96,40	95,11
18-08-2022	76.164	3,13%	94,52	94,14	98,07	98,01
17-08-2022	61.972	-1,43%	94,91	93,80	95,60	95,04
16-08-2022	93.109	1,03%	95,03	94,17	96,77	96,44
15-08-2022	80.549	0,48%	94,79	94,25	95,95	95,46
12-08-2022	153.597	1,40%	94,32	93,13	95,4185	95,00