AeroVironment Inc (AVAV)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/04/2026 |
604.936 |
-1,74%
|
192,53
|
185,53
|
192,99
|
192,34
|
| 27/04/2026 |
115.833 |
-0,35%
|
196,67
|
195,39
|
200,85
|
195,74
|
| 24/04/2026 |
594.824 |
-2,79%
|
204,48
|
195,32
|
205,00
|
196,28
|
| 23/04/2026 |
765.786 |
-3,90%
|
208,00
|
196,74
|
209,89
|
201,91
|
| 22/04/2026 |
906.392 |
0,01%
|
216,73
|
206,29
|
219,20
|
210,10
|
| 21/04/2026 |
1.695.109 |
6,51%
|
203,00
|
201,21
|
222,39
|
210,07
|
| 20/04/2026 |
702.803 |
3,04%
|
190,97
|
189,49
|
198,5999
|
197,23
|
| 17/04/2026 |
1.088.922 |
-5,44%
|
205,95
|
186,1801
|
208,65
|
191,42
|
| 16/04/2026 |
709.990 |
1,79%
|
203,58
|
197,70
|
207,23
|
201,99
|
| 15/04/2026 |
577.243 |
2,01%
|
195,36
|
194,1901
|
200,24
|
198,42
|
| 14/04/2026 |
634.678 |
0,07%
|
196,16
|
192,52
|
201,98
|
194,52
|
| 13/04/2026 |
869.491 |
8,16%
|
178,18
|
177,00
|
194,8215
|
194,39
|
| 10/04/2026 |
609.049 |
1,14%
|
178,20
|
174,73
|
182,00
|
179,72
|
| 09/04/2026 |
809.306 |
-4,95%
|
187,15
|
175,87
|
188,8058
|
177,70
|
| 08/04/2026 |
952.906 |
0,05%
|
194,00
|
183,8401
|
197,04
|
186,94
|
| 07/04/2026 |
399.727 |
-1,27%
|
187,48
|
181,3462
|
188,80
|
186,85
|
| 06/04/2026 |
504.239 |
2,66%
|
186,22
|
185,00
|
191,75
|
189,26
|
| 02/04/2026 |
536.433 |
0,47%
|
179,2221
|
176,29
|
186,24
|
184,36
|
| 01/04/2026 |
580.379 |
0,25%
|
186,60
|
182,45
|
191,80
|
183,50
|
| 31/03/2026 |
827.228 |
3,47%
|
179,40
|
176,22
|
185,00
|
183,05
|
| 30/03/2026 |
808.411 |
-4,05%
|
186,3888
|
175,415
|
186,3888
|
176,97
|
| 27/03/2026 |
586.029 |
-5,85%
|
192,51
|
183,8455
|
193,9327
|
184,43
|
| 26/03/2026 |
657.122 |
-1,60%
|
196,33
|
193,68
|
200,30
|
195,91
|
| 25/03/2026 |
786.122 |
1,95%
|
199,98
|
198,30
|
204,61
|
199,02
|
| 24/03/2026 |
952.669 |
-4,89%
|
206,883
|
194,80
|
206,883
|
196,18
|
| 23/03/2026 |
1.136.922 |
4,43%
|
202,0665
|
196,78
|
211,50
|
206,27
|
| 20/03/2026 |
1.077.007 |
-6,44%
|
209,90
|
193,52
|
210,00
|
197,72
|
| 19/03/2026 |
1.377.661 |
-2,09%
|
210,2047
|
205,0001
|
213,70
|
211,35
|
| 18/03/2026 |
913.138 |
-2,97%
|
219,9005
|
214,5445
|
222,00
|
215,85
|
| 17/03/2026 |
1.253.363 |
4,90%
|
213,50
|
210,63
|
222,61
|
222,51
|
| 16/03/2026 |
1.126.418 |
2,44%
|
211,2997
|
206,33
|
215,9999
|
211,88
|
| 13/03/2026 |
1.034.474 |
-2,19%
|
213,17
|
206,64
|
220,75
|
207,07
|
| 12/03/2026 |
1.945.780 |
2,00%
|
207,66
|
205,61
|
219,51
|
211,88
|
| 11/03/2026 |
3.560.361 |
-6,26%
|
195,46
|
195,46
|
213,56
|
207,73
|
| 10/03/2026 |
1.134.097 |
-1,87%
|
225,11
|
220,90
|
228,4031
|
221,57
|
| 09/03/2026 |
1.370.395 |
-1,15%
|
230,50
|
216,56
|
230,77
|
227,29
|
| 06/03/2026 |
1.341.670 |
4,12%
|
216,00
|
213,11
|
235,98
|
229,80
|
| 05/03/2026 |
1.681.250 |
-2,53%
|
231,13
|
213,00
|
235,30
|
220,56
|
| 04/03/2026 |
1.246.826 |
-0,80%
|
226,25
|
221,45
|
231,32
|
226,48
|
| 03/03/2026 |
3.803.305 |
9,72%
|
215,25
|
211,06
|
237,00
|
228,30
|
| 02/03/2026 |
9.332.575 |
-17,44%
|
280,00
|
196,22
|
303,00
|
208,32
|
| 27/02/2026 |
559.787 |
-2,67%
|
254,73
|
243,00
|
254,73
|
252,25
|
| 26/02/2026 |
531.284 |
1,78%
|
258,34
|
250,71
|
261,2099
|
259,62
|
| 25/02/2026 |
532.436 |
-2,27%
|
266,05
|
254,55
|
266,05
|
255,22
|
| 24/02/2026 |
458.732 |
0,35%
|
257,98
|
246,15
|
265,90
|
262,25
|
| 23/02/2026 |
494.582 |
-1,25%
|
259,00
|
255,009
|
267,50
|
261,33
|
| 20/02/2026 |
805.252 |
-6,05%
|
283,49
|
263,96
|
285,00
|
264,63
|
| 19/02/2026 |
947.008 |
6,11%
|
271,94
|
264,83
|
285,7699
|
281,67
|
| 18/02/2026 |
828.233 |
0,94%
|
267,00
|
258,86
|
269,294
|
265,46
|
| 17/02/2026 |
1.010.809 |
7,84%
|
251,43
|
251,00
|
266,2327
|
262,99
|
| 13/02/2026 |
502.156 |
3,72%
|
236,87
|
234,00
|
248,60
|
243,87
|
| 12/02/2026 |
782.957 |
-2,60%
|
250,24
|
233,81
|
251,98
|
235,12
|
| 11/02/2026 |
1.044.526 |
-7,54%
|
269,00
|
236,36
|
270,50
|
243,42
|
| 10/02/2026 |
719.819 |
-4,04%
|
274,86
|
261,52
|
277,92
|
263,26
|
| 09/02/2026 |
785.520 |
6,34%
|
253,98
|
253,00
|
274,87
|
274,35
|
| 06/02/2026 |
900.639 |
8,63%
|
245,61
|
242,0001
|
258,78
|
258,00
|
| 05/02/2026 |
996.839 |
-7,50%
|
248,9507
|
234,00
|
257,99
|
236,88
|
| 04/02/2026 |
1.227.626 |
-9,78%
|
287,77
|
246,07
|
287,95
|
257,30
|
| 03/02/2026 |
723.480 |
5,71%
|
273,24
|
270,06
|
285,59
|
285,41
|
| 02/02/2026 |
1.183.549 |
-3,02%
|
275,20
|
265,50
|
277,00
|
269,99
|
| 30/01/2026 |
742.839 |
-5,06%
|
288,89
|
276,76
|
292,60
|
278,39
|
| 29/01/2026 |
1.093.051 |
-4,47%
|
305,00
|
288,30
|
307,32
|
293,22
|
| 28/01/2026 |
1.688.664 |
-0,85%
|
316,7031
|
300,3901
|
321,04
|
306,94
|
| 27/01/2026 |
949.576 |
2,28%
|
303,00
|
299,01
|
311,70
|
309,57
|
| 26/01/2026 |
1.005.441 |
-1,61%
|
307,60
|
298,53
|
309,00
|
302,67
|
| 23/01/2026 |
796.982 |
-1,40%
|
312,20
|
300,00
|
314,75
|
307,75
|
| 22/01/2026 |
949.472 |
-2,35%
|
328,00
|
308,5393
|
328,55
|
312,12
|
| 21/01/2026 |
1.881.914 |
-3,36%
|
337,80
|
302,0129
|
345,37
|
319,63
|
| 20/01/2026 |
2.418.180 |
-15,86%
|
378,55
|
325,09
|
389,9999
|
330,89
|
| 16/01/2026 |
1.581.689 |
3,78%
|
380,75
|
379,8604
|
408,25
|
392,86
|
| 15/01/2026 |
1.063.195 |
-0,85%
|
378,6279
|
365,825
|
383,55
|
378,57
|
| 14/01/2026 |
1.426.676 |
4,93%
|
356,25
|
346,51
|
382,72
|
381,80
|
| 13/01/2026 |
1.208.286 |
-1,84%
|
374,2717
|
352,51
|
375,00
|
363,86
|
| 12/01/2026 |
1.133.131 |
1,56%
|
369,1535
|
361,73
|
374,50
|
370,68
|
| 09/01/2026 |
1.398.330 |
5,81%
|
351,4197
|
346,00
|
370,50
|
364,99
|
| 08/01/2026 |
2.317.073 |
8,31%
|
347,47
|
335,01
|
371,30
|
344,96
|
| 07/01/2026 |
1.477.409 |
0,46%
|
315,91
|
314,37
|
333,00
|
318,48
|
| 06/01/2026 |
1.374.897 |
6,60%
|
296,72
|
296,09
|
318,23
|
317,03
|
| 05/01/2026 |
1.608.565 |
17,02%
|
265,26
|
264,62
|
302,42
|
297,41
|
| 02/01/2026 |
722.447 |
6,08%
|
246,21
|
241,65
|
257,88
|
256,19
|
| 31/12/2025 |
563.178 |
-0,87%
|
244,60
|
239,80
|
245,25
|
241,89
|
| 30/12/2025 |
537.373 |
-2,07%
|
250,4689
|
241,89
|
251,265
|
241,89
|
| 29/12/2025 |
484.985 |
-2,29%
|
251,60
|
247,66
|
255,00
|
249,15
|
| 26/12/2025 |
386.426 |
-2,19%
|
261,00
|
252,50
|
262,50
|
255,00
|
| 24/12/2025 |
315.711 |
-0,06%
|
262,0344
|
256,00
|
262,99
|
260,70
|
| 23/12/2025 |
775.674 |
2,26%
|
254,609
|
252,01
|
263,36
|
261,15
|
| 22/12/2025 |
1.050.315 |
5,09%
|
250,8505
|
247,6236
|
257,99
|
255,39
|
| 19/12/2025 |
1.576.247 |
5,34%
|
235,4087
|
232,10
|
245,136
|
243,01
|
| 18/12/2025 |
492.806 |
0,69%
|
232,00
|
230,64
|
238,21
|
230,69
|
| 17/12/2025 |
594.299 |
-2,51%
|
236,0877
|
227,53
|
240,29
|
229,10
|
| 16/12/2025 |
714.678 |
-0,29%
|
235,00
|
232,30
|
237,68
|
234,65
|
| 15/12/2025 |
759.000 |
-1,48%
|
240,9308
|
231,13
|
243,20
|
235,32
|
| 12/12/2025 |
800.849 |
-4,30%
|
249,30
|
235,14
|
249,6464
|
239,00
|
| 11/12/2025 |
861.608 |
1,83%
|
244,50
|
239,50
|
252,78
|
249,75
|
| 10/12/2025 |
2.937.053 |
-12,94%
|
267,56
|
242,85
|
269,73
|
245,25
|
| 09/12/2025 |
1.238.676 |
-0,17%
|
290,22
|
278,50
|
291,4951
|
281,42
|
| 08/12/2025 |
581.021 |
1,47%
|
283,97
|
275,8451
|
285,5199
|
282,47
|
| 05/12/2025 |
606.300 |
-2,59%
|
288,00
|
273,37
|
288,99
|
278,39
|
| 04/12/2025 |
752.092 |
5,77%
|
272,66
|
269,50
|
292,75
|
287,45
|
| 03/12/2025 |
799.430 |
2,58%
|
265,15
|
261,24
|
272,41
|
271,78
|
