AeroVironment Inc (AVAV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	188.568	3,77%	123,04	121,74	127,04	126,85
26/02/2024	126.617	-0,81%	122,84	122,28	124,495	122,24
23/02/2024	137.433	-0,41%	125,77	121,63	124,23	123,24
22/02/2024	166.387	-1,22%	125,77	121,38	125,498	123,75
21/02/2024	137.065	0,52%	123,76	124,00	125,69	125,28
20/02/2024	100.822	0,15%	123,76	124,43	126,81	124,63
19/02/2024	74.194	0,00%	125,64	124,43	126,85	124,44
16/02/2024	74.194	-1,25%	125,64	124,43	126,85	124,44
15/02/2024	168.035	0,41%	127,20	123,93	127,20	126,53
14/02/2024	130.535	3,16%	123,97	123,97	126,7537	126,01
13/02/2024	164.080	-3,33%	123,11	121,50	126,105	122,15
12/02/2024	128.378	0,94%	125,10	124,8553	127,1999	126,36
09/02/2024	156.217	0,50%	125,10	123,99	126,70	125,19
08/02/2024	132.914	0,18%	124,95	124,26	126,20	124,57
07/02/2024	110.594	-0,53%	125,14	122,865	125,14	124,35
06/02/2024	120.312	2,89%	121,96	121,91	125,33	125,01
05/02/2024	103.826	-0,17%	120,98	119,545	122,50	121,50
02/02/2024	80.344	-0,17%	121,98	120,3501	122,20	121,71
01/02/2024	99.351	1,06%	121,98	119,465	122,3539	121,92
31/01/2024	121.224	-1,57%	123,08	120,46	123,64	120,64
30/01/2024	125.390	-1,07%	122,36	120,73	123,3688	122,56
29/01/2024	86.359	1,46%	122,21	120,9887	123,90	123,88
26/01/2024	121.191	-0,40%	122,40	120,67	123,98	122,10
25/01/2024	133.666	0,91%	125,71	120,10	122,79	122,59
24/01/2024	125.510	-2,28%	125,71	121,3701	126,31	121,49
23/01/2024	94.820	-0,59%	123,68	123,295	126,9399	124,33
22/01/2024	141.011	1,72%	123,68	123,475	126,01	125,07
19/01/2024	118.091	-0,62%	122,92	121,10	123,85	122,96
18/01/2024	81.777	1,59%	122,92	121,68	123,85	123,73
17/01/2024	98.563	-0,50%	121,34	120,62	123,31	121,80
16/01/2024	209.945	-3,46%	126,12	121,33	126,83	122,41
15/01/2024	100.273	1,59%	126,12	124,73	127,151	126,80
12/01/2024	100.273	1,59%	126,12	124,73	127,151	126,80
11/01/2024	139.023	2,31%	122,50	120,91	124,97	124,82
10/01/2024	151.577	1,94%	120,00	119,7616	122,07	122,00
09/01/2024	86.914	-1,36%	119,98	118,0758	121,13	119,68
08/01/2024	173.131	2,56%	117,39	116,5068	121,33	121,33
05/01/2024	223.600	-1,86%	120,46	117,70	120,84	118,30
04/01/2024	146.327	-0,29%	121,47	120,55	122,00	120,54
03/01/2024	195.272	-2,16%	123,84	120,29	123,84	120,89
02/01/2024	176.555	-1,97%	127,50	122,40	126,41	123,56
29/12/2023	128.037	-4,07%	127,50	125,50	127,4224	122,00
28/12/2023	80.814	-0,83%	127,50	126,77	128,99	127,17
27/12/2023	79.824	0,05%	127,50	128,01	129,42	128,29
26/12/2023	107.681	0,52%	127,50	127,93	129,78	128,23
22/12/2023	114.569	0,49%	127,50	126,51	128,96	127,57
21/12/2023	128.085	0,42%	127,46	125,74	128,7899	126,95
20/12/2023	202.881	-3,13%	125,99	126,29	130,5639	126,42
19/12/2023	189.999	3,72%	125,99	125,99	130,60	130,50
18/12/2023	123.259	-0,29%	126,78	125,77	127,3934	125,82
15/12/2023	624.008	-2,01%	129,44	125,83	130,05	126,18
14/12/2023	347.473	1,47%	128,33	127,80	130,8854	128,77
13/12/2023	232.469	1,42%	126,05	125,08	127,86	126,90
12/12/2023	181.738	1,48%	123,00	122,07	125,52	125,13
11/12/2023	158.907	-1,19%	124,74	123,00	124,985	123,30
08/12/2023	331.408	0,69%	123,53	122,42	127,16	124,79
07/12/2023	409.855	-2,33%	127,01	122,50	127,1386	123,93
06/12/2023	1.102.458	-10,15%	140,15	125,17	134,1265	126,89
05/12/2023	415.972	0,77%	140,15	139,198	143,60	141,23
04/12/2023	286.446	0,32%	137,10	138,44	143,89	140,15
01/12/2023	154.494	1,53%	137,10	137,10	139,87	139,71
30/11/2023	154.613	2,09%	137,94	135,55	139,88	137,61
29/11/2023	187.667	-0,57%	137,76	134,01	137,76	134,79
28/11/2023	192.812	0,86%	134,70	133,06	135,585	135,56
27/11/2023	148.206	0,78%	129,32	132,9352	135,05	134,41
24/11/2023	75.298	2,35%	129,32	131,20	134,34	133,77
23/11/2023	183.171	1,86%	129,32	128,70	131,55	131,21
22/11/2023	147.013	1,46%	129,32	128,70	131,55	130,70
21/11/2023	94.588	0,38%	128,01	127,6927	129,3196	128,82
20/11/2023	280.831	2,65%	125,45	125,0075	131,5714	128,33
17/11/2023	210.051	-1,00%	127,36	124,095	127,495	125,02
16/11/2023	126.841	-1,67%	127,84	125,00	128,215	126,28
15/11/2023	165.739	-0,61%	129,80	127,48	129,805	128,42
14/11/2023	184.036	2,63%	122,24	126,72	129,75	129,21
13/11/2023	215.456	3,55%	122,24	122,24	128,14	125,90
10/11/2023	134.684	1,01%	123,60	120,16	122,92	121,59
09/11/2023	164.974	-2,50%	123,60	118,53	124,0313	120,38
08/11/2023	334.311	1,46%	118,67	121,27	127,96	123,46
07/11/2023	127.255	2,45%	119,69	118,1442	121,74	121,69
06/11/2023	112.248	-0,87%	119,69	118,1442	120,715	118,78
03/11/2023	117.886	0,89%	120,28	118,80	121,92	119,82
02/11/2023	95.791	1,58%	115,47	117,05	119,1236	118,76
01/11/2023	131.640	1,96%	115,47	115,00	117,755	116,91
31/10/2023	120.354	1,42%	115,12	112,6721	115,50	114,66
30/10/2023	140.134	-0,76%	115,12	112,28	116,205	113,06
27/10/2023	74.576	-1,23%	114,97	112,60	115,53	113,23
26/10/2023	210.824	-5,18%	121,38	113,96	121,65	114,64
25/10/2023	273.823	2,00%	119,03	117,58	123,345	120,90
24/10/2023	178.563	0,96%	116,61	117,58	121,698	118,53
23/10/2023	194.251	0,45%	116,61	116,26	119,65	117,40
20/10/2023	246.916	-0,52%	117,71	115,99	118,35	116,87
19/10/2023	203.816	1,07%	115,05	114,82	118,56	117,48
18/10/2023	185.031	0,40%	115,05	114,46	118,17	116,24
17/10/2023	286.103	0,44%	111,85	115,05	120,45	115,78
16/10/2023	282.301	3,36%	111,85	111,395	116,90	115,27
13/10/2023	406.326	5,55%	108,48	109,68	115,3417	111,52
12/10/2023	148.310	-2,22%	109,47	104,77	110,445	105,66
11/10/2023	158.966	-0,73%	109,47	106,77	110,445	108,06
10/10/2023	147.007	-0,07%	109,40	108,2969	110,26	108,85
09/10/2023	434.927	3,72%	107,20	105,72	110,58	108,93