AeroVironment Inc (AVAV)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 02/12/2025 |
614.811 |
2,77%
|
261,40
|
257,81
|
266,39
|
264,95
|
| 01/12/2025 |
507.254 |
-7,74%
|
276,39
|
257,31
|
276,44
|
257,80
|
| 28/11/2025 |
223.884 |
0,50%
|
281,15
|
277,64
|
283,95
|
279,46
|
| 26/11/2025 |
442.797 |
0,26%
|
283,00
|
273,52
|
283,95
|
279,19
|
| 25/11/2025 |
453.279 |
0,53%
|
275,22
|
269,68
|
280,00
|
278,47
|
| 24/11/2025 |
435.283 |
1,63%
|
274,99
|
272,22
|
282,06
|
276,99
|
| 21/11/2025 |
506.949 |
-0,56%
|
275,00
|
260,28
|
278,87
|
272,54
|
| 20/11/2025 |
570.744 |
-2,36%
|
291,04
|
270,99
|
295,31
|
273,98
|
| 19/11/2025 |
459.467 |
-0,19%
|
280,1639
|
276,83
|
286,2821
|
280,43
|
| 18/11/2025 |
527.147 |
-0,83%
|
282,07
|
275,64
|
288,99
|
280,95
|
| 17/11/2025 |
420.662 |
-2,67%
|
289,50
|
278,67
|
293,00
|
283,66
|
| 14/11/2025 |
618.044 |
-1,45%
|
282,89
|
281,64
|
299,7199
|
291,21
|
| 13/11/2025 |
778.200 |
-8,61%
|
317,2762
|
293,52
|
318,01
|
295,49
|
| 12/11/2025 |
377.836 |
-1,45%
|
330,0658
|
320,04
|
334,555
|
323,32
|
| 11/11/2025 |
392.904 |
-1,73%
|
332,00
|
324,02
|
333,10
|
328,09
|
| 10/11/2025 |
501.517 |
1,28%
|
339,9327
|
324,585
|
340,00
|
333,87
|
| 07/11/2025 |
936.812 |
0,39%
|
319,51
|
307,365
|
332,00
|
329,65
|
| 06/11/2025 |
602.865 |
-6,49%
|
351,0001
|
324,48
|
353,89
|
328,23
|
| 05/11/2025 |
506.248 |
-4,00%
|
358,02
|
345,80
|
361,58
|
350,70
|
| 04/11/2025 |
399.640 |
-0,67%
|
353,30
|
347,9001
|
367,91
|
365,08
|
| 03/11/2025 |
316.481 |
-0,58%
|
372,94
|
363,10
|
378,70
|
367,88
|
| 31/10/2025 |
349.303 |
1,09%
|
368,99
|
359,0838
|
375,80
|
369,91
|
| 30/10/2025 |
513.748 |
-3,89%
|
376,09
|
363,00
|
380,00
|
365,83
|
| 29/10/2025 |
513.954 |
0,19%
|
379,02
|
375,6125
|
394,06
|
380,65
|
| 28/10/2025 |
383.943 |
-0,05%
|
384,20
|
379,00
|
386,8288
|
379,93
|
| 27/10/2025 |
544.841 |
-0,65%
|
390,82
|
375,00
|
391,1558
|
380,13
|
| 24/10/2025 |
586.911 |
3,92%
|
373,00
|
364,37
|
380,20
|
378,54
|
| 23/10/2025 |
515.051 |
2,56%
|
357,40
|
357,40
|
371,00
|
364,28
|
| 22/10/2025 |
846.125 |
-5,29%
|
375,99
|
345,2801
|
378,50
|
355,18
|
| 21/10/2025 |
645.881 |
3,61%
|
368,00
|
362,02
|
379,67
|
377,18
|
| 20/10/2025 |
1.471.527 |
3,84%
|
360,00
|
355,00
|
366,07
|
364,04
|
| 17/10/2025 |
1.207.566 |
-6,28%
|
362,10
|
349,0901
|
368,73
|
350,59
|
| 16/10/2025 |
663.787 |
-2,77%
|
384,01
|
368,56
|
387,05
|
374,10
|
| 15/10/2025 |
840.004 |
-4,21%
|
406,5596
|
377,01
|
409,66
|
384,69
|
| 14/10/2025 |
493.653 |
-1,95%
|
404,69
|
391,56
|
411,1555
|
401,63
|
| 13/10/2025 |
865.370 |
4,47%
|
393,70
|
381,39
|
411,00
|
409,83
|
| 10/10/2025 |
699.116 |
-1,64%
|
399,00
|
390,13
|
408,989
|
392,29
|
| 09/10/2025 |
776.731 |
-2,29%
|
409,70
|
396,00
|
417,86
|
398,29
|
| 08/10/2025 |
718.071 |
3,14%
|
396,50
|
389,99
|
410,73
|
407,51
|
| 07/10/2025 |
1.107.163 |
0,83%
|
392,04
|
386,01
|
400,01
|
395,13
|
| 06/10/2025 |
1.281.724 |
4,60%
|
385,50
|
373,4335
|
392,82
|
391,88
|
| 03/10/2025 |
1.248.583 |
3,99%
|
367,92
|
366,82
|
383,80
|
374,64
|
| 02/10/2025 |
1.134.172 |
4,10%
|
352,99
|
349,7101
|
364,92
|
360,28
|
| 01/10/2025 |
1.388.392 |
9,86%
|
321,00
|
318,17
|
346,08
|
346,08
|
| 30/09/2025 |
559.851 |
2,01%
|
308,50
|
303,7217
|
316,535
|
314,89
|
| 29/09/2025 |
866.094 |
2,47%
|
308,00
|
305,31
|
317,11
|
308,69
|
| 26/09/2025 |
490.681 |
-0,21%
|
303,28
|
294,01
|
305,01
|
301,20
|
| 25/09/2025 |
820.817 |
0,09%
|
290,75
|
278,10
|
302,5299
|
301,79
|
| 24/09/2025 |
792.784 |
1,01%
|
301,9363
|
297,465
|
307,44
|
301,52
|
| 23/09/2025 |
1.199.164 |
2,40%
|
289,27
|
289,27
|
301,12
|
298,61
|
| 22/09/2025 |
559.790 |
3,35%
|
279,00
|
275,4387
|
289,51
|
288,08
|
| 19/09/2025 |
817.803 |
-1,80%
|
287,52
|
277,99
|
289,3721
|
278,55
|
| 18/09/2025 |
1.017.405 |
4,19%
|
278,82
|
275,81
|
288,00
|
283,43
|
| 17/09/2025 |
724.152 |
2,45%
|
264,43
|
262,39
|
274,31
|
272,07
|
| 16/09/2025 |
867.864 |
6,13%
|
252,00
|
252,00
|
266,43
|
265,87
|
| 15/09/2025 |
585.760 |
3,41%
|
246,52
|
243,44
|
251,67
|
251,04
|
