AeroVironment Inc (AVAV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	214.151	-1,81%	167,24	163,64	170,276	166,4803
16/07/2024	143.979	-2,65%	176,00	169,44	176,00	169,55
15/07/2024	112.083	0,53%	175,00	173,53	178,09	174,17
12/07/2024	98.375	-1,19%	177,07	172,90	178,16	173,25
11/07/2024	117.888	-0,06%	178,26	174,46	178,26	175,34
10/07/2024	118.789	4,53%	168,10	168,10	175,57	175,45
09/07/2024	102.830	-1,35%	169,41	167,39	170,00	167,84
08/07/2024	122.446	0,73%	171,07	168,51	173,00	170,13
05/07/2024	162.143	-0,83%	170,21	167,30	171,43	168,90
04/07/2024	94.458	0,00%	170,87	169,80	172,84	170,31
03/07/2024	94.458	-0,52%	170,87	169,80	172,84	170,31
02/07/2024	255.146	-2,55%	174,54	168,30	174,54	171,20
01/07/2024	170.791	-3,56%	183,72	174,83	183,72	175,67
28/06/2024	344.285	2,39%	181,79	179,01	186,00	182,16
27/06/2024	456.676	-7,73%	177,00	162,50	178,51	177,91
26/06/2024	246.719	0,05%	195,53	192,81	200,97	192,81
25/06/2024	149.936	1,17%	190,60	188,53	194,10	192,71
24/06/2024	160.002	0,53%	189,27	187,66	192,29	190,49
21/06/2024	636.887	-6,93%	203,46	185,52	203,64	189,48
20/06/2024	214.177	-7,17%	222,21	203,09	224,00	203,59
19/06/2024	136.618	0,00%	215,82	214,60	219,34	219,31
18/06/2024	136.618	1,89%	215,82	214,60	219,34	219,31
17/06/2024	491.422	-0,06%	211,39	203,3637	216,8799	215,11
14/06/2024	135.191	-0,13%	213,10	211,60	215,45	215,24
13/06/2024	231.549	-0,95%	218,64	213,6701	220,22	215,51
12/06/2024	279.860	2,94%	205,15	213,355	219,68	217,57
11/06/2024	370.295	3,15%	205,15	203,00	213,46	211,35
10/06/2024	185.035	1,29%	202,91	198,0491	204,99	204,89
07/06/2024	114.606	-0,77%	205,28	201,16	205,79	202,29
06/06/2024	117.170	-0,27%	205,28	202,35	206,76	203,855
05/06/2024	179.861	0,84%	203,55	202,12	204,94	204,41
04/06/2024	126.652	-0,28%	202,79	201,025	203,9785	202,71
03/06/2024	150.837	0,55%	204,00	200,91	204,94	203,27
31/05/2024	190.490	0,85%	202,10	198,2431	205,28	202,15
30/05/2024	186.437	1,36%	199,15	197,8783	202,48	200,44
29/05/2024	151.808	-0,53%	197,22	195,59	199,70	197,75
28/05/2024	151.884	-0,49%	199,77	197,1001	200,3881	198,80
27/05/2024	74.100	0,00%	197,91	197,50	200,00	199,77
24/05/2024	74.100	1,83%	197,91	197,50	200,00	199,77
23/05/2024	148.987	0,53%	196,44	195,6701	200,08	197,21
22/05/2024	139.811	-0,31%	196,44	195,32	197,705	196,18
21/05/2024	174.243	-0,19%	197,13	195,28	198,965	196,78
20/05/2024	213.575	1,71%	194,32	193,06	197,92	197,15
17/05/2024	140.696	0,57%	193,81	191,066	194,74	193,83
16/05/2024	143.815	-0,16%	191,62	190,5601	197,55	192,73
15/05/2024	212.292	-0,63%	196,10	191,00	196,10	193,04
14/05/2024	249.846	3,73%	188,74	186,92	195,36	194,26
13/05/2024	255.650	0,43%	189,00	187,12	192,495	187,28
10/05/2024	269.574	-0,46%	189,00	183,57	189,00	186,47
09/05/2024	409.131	3,24%	182,01	180,23	190,12	187,33
08/05/2024	259.286	1,04%	179,36	179,00	182,695	181,46
07/05/2024	302.060	-0,17%	178,50	177,34	181,8202	179,59
06/05/2024	425.859	6,65%	169,74	169,44	181,37	179,99
03/05/2024	175.237	1,84%	167,14	165,5968	168,78	168,77
02/05/2024	205.591	1,96%	157,17	160,90	166,0499	165,72
01/05/2024	278.950	1,72%	157,17	157,60	164,72	162,53
30/04/2024	212.866	0,35%	157,17	156,48	163,17	159,79
29/04/2024	280.001	0,73%	157,17	157,745	162,36	159,24
26/04/2024	145.493	1,57%	157,17	154,8174	158,37	158,09
25/04/2024	169.538	-1,49%	155,51	153,00	156,15	155,64
24/04/2024	252.699	-0,20%	150,40	155,00	162,81	157,99
23/04/2024	430.043	5,73%	150,40	151,30	159,3257	158,30
22/04/2024	161.577	-0,20%	150,40	148,052	152,56	149,72
19/04/2024	262.260	2,26%	150,40	148,1933	152,56	150,02
18/04/2024	131.108	0,06%	150,40	145,98	149,5775	146,70
17/04/2024	98.845	-1,90%	150,40	144,87	150,45	146,62
16/04/2024	176.645	2,29%	149,76	143,65	150,00	149,46
15/04/2024	171.742	-0,68%	149,76	145,23	149,07	146,12
12/04/2024	167.158	-0,92%	148,52	145,0101	150,90	147,12
11/04/2024	117.778	0,71%	148,32	145,23	148,7581	148,49
10/04/2024	180.756	-1,61%	151,03	145,76	148,7683	147,44
09/04/2024	136.610	-1,62%	151,03	147,22	152,00	149,85
08/04/2024	172.059	2,55%	149,78	149,37	152,96	152,31
05/04/2024	203.123	1,44%	148,70	146,0051	148,7673	148,53
04/04/2024	151.091	-0,33%	148,70	145,76	149,61	146,42
03/04/2024	147.531	0,72%	145,56	144,70	147,285	146,90
02/04/2024	220.885	-2,39%	148,21	144,4034	148,05	145,85
01/04/2024	124.665	-2,52%	155,11	148,74	155,35	149,42
28/03/2024	246.898	2,68%	151,65	149,21	154,685	153,28
27/03/2024	160.965	-0,98%	151,65	147,56	152,0301	149,28
26/03/2024	200.735	-0,90%	153,11	149,80	152,60	150,76
25/03/2024	199.821	2,16%	149,46	149,07	153,23	152,13
22/03/2024	113.970	-0,50%	150,25	147,755	150,3912	148,91
21/03/2024	223.226	0,32%	149,57	147,17	151,40	149,66
20/03/2024	324.495	2,40%	145,09	144,476	150,87	149,18
19/03/2024	376.618	0,91%	143,39	141,03	146,49	145,68
18/03/2024	331.039	-2,85%	148,66	143,5492	150,71	144,36
15/03/2024	967.673	-6,01%	155,24	148,08	156,46	148,60
14/03/2024	297.119	-1,93%	161,99	154,78	165,72	158,10
13/03/2024	123.052	-0,49%	160,83	159,66	162,58	161,21
12/03/2024	209.101	1,33%	165,51	158,475	164,428	162,01
11/03/2024	293.605	-3,81%	165,51	159,0308	165,51	159,89
08/03/2024	643.397	-6,44%	176,90	161,54	176,90	166,23
07/03/2024	520.944	-2,51%	183,00	173,49	184,61	177,67
06/03/2024	929.185	9,03%	171,20	169,0691	184,03	182,25
05/03/2024	2.311.518	27,94%	135,00	150,11	171,67	167,15
04/03/2024	451.172	2,42%	135,00	129,59	135,00	131,85
01/03/2024	198.274	1,53%	130,80	127,725	130,9959	128,73
29/02/2024	198.754	0,14%	128,00	125,44	128,50	126,79
28/02/2024	157.618	-0,19%	126,70	125,448	127,63	126,61