AeroVironment Inc (AVAV)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
465.781 |
0,46%
|
243,73
|
242,00
|
250,83
|
243,00
|
| 11/09/2025 |
1.202.809 |
-2,10%
|
245,00
|
241,10
|
257,05
|
241,81
|
| 10/09/2025 |
1.658.726 |
6,87%
|
240,00
|
225,7501
|
247,05
|
247,05
|
| 09/09/2025 |
958.064 |
-2,41%
|
239,33
|
230,22
|
239,70
|
230,99
|
| 08/09/2025 |
1.087.364 |
4,79%
|
233,00
|
229,55
|
239,37
|
236,91
|
| 05/09/2025 |
595.227 |
-0,30%
|
230,45
|
220,96
|
232,31
|
226,08
|
| 04/09/2025 |
934.961 |
-4,82%
|
239,64
|
221,05
|
239,80
|
226,76
|
| 03/09/2025 |
339.107 |
-0,75%
|
240,0974
|
237,47
|
245,02
|
238,23
|
| 02/09/2025 |
417.770 |
-0,55%
|
236,02
|
232,0001
|
241,04
|
240,02
|
| 29/08/2025 |
440.304 |
-3,05%
|
252,30
|
238,65
|
253,695
|
241,35
|
| 28/08/2025 |
276.383 |
0,58%
|
249,68
|
247,10
|
250,9337
|
248,93
|
| 27/08/2025 |
445.431 |
0,64%
|
246,99
|
243,20
|
250,7999
|
247,47
|
| 26/08/2025 |
352.123 |
2,00%
|
242,41
|
241,1506
|
249,90
|
245,90
|
| 25/08/2025 |
457.107 |
0,56%
|
240,2986
|
240,0801
|
247,78
|
241,15
|
| 22/08/2025 |
532.894 |
2,06%
|
235,84
|
233,93
|
244,70
|
239,84
|
| 21/08/2025 |
359.070 |
1,38%
|
232,50
|
230,95
|
235,44
|
235,07
|
| 20/08/2025 |
428.222 |
-1,31%
|
235,00
|
227,55
|
236,78
|
232,24
|
| 19/08/2025 |
673.866 |
-4,82%
|
253,93
|
233,34
|
254,00
|
235,18
|
| 18/08/2025 |
400.558 |
0,20%
|
245,62
|
244,6614
|
250,415
|
247,13
|
| 15/08/2025 |
517.483 |
-1,23%
|
250,50
|
240,735
|
250,51
|
246,65
|
| 14/08/2025 |
477.490 |
-1,99%
|
250,45
|
246,61
|
255,23
|
249,73
|
| 13/08/2025 |
629.670 |
1,66%
|
254,11
|
245,3312
|
257,00
|
254,81
|
| 12/08/2025 |
428.111 |
2,48%
|
246,58
|
239,15
|
251,11
|
250,49
|
| 11/08/2025 |
517.851 |
-1,18%
|
251,68
|
243,68
|
254,1335
|
244,44
|
| 08/08/2025 |
805.022 |
-4,68%
|
260,8475
|
243,22
|
264,2531
|
247,45
|
| 07/08/2025 |
484.894 |
-1,33%
|
269,88
|
256,39
|
269,88
|
259,61
|
| 06/08/2025 |
474.756 |
-0,62%
|
266,00
|
259,058
|
266,00
|
263,10
|
| 05/08/2025 |
849.530 |
-1,19%
|
273,15
|
260,41
|
276,50
|
264,75
|
| 04/08/2025 |
354.474 |
3,01%
|
264,70
|
261,91
|
271,00
|
267,95
|
| 01/08/2025 |
618.394 |
-2,78%
|
259,09
|
251,448
|
263,7899
|
260,07
|
| 31/07/2025 |
542.594 |
-0,06%
|
267,11
|
263,18
|
269,6899
|
267,64
|
| 30/07/2025 |
384.326 |
-0,22%
|
267,45
|
265,35
|
270,00
|
267,80
|
| 29/07/2025 |
568.806 |
-0,83%
|
277,69
|
263,00
|
282,60
|
268,39
|
| 28/07/2025 |
757.367 |
-0,83%
|
275,35
|
263,00
|
282,60
|
270,63
|
| 25/07/2025 |
532.405 |
0,37%
|
272,61
|
267,48
|
280,36
|
272,88
|
| 24/07/2025 |
818.830 |
-0,59%
|
264,27
|
263,59
|
280,36
|
271,20
|
| 23/07/2025 |
753.101 |
3,93%
|
265,00
|
256,4508
|
272,80
|
272,80
|
| 22/07/2025 |
1.067.904 |
-3,56%
|
277,04
|
256,885
|
279,53
|
262,48
|
| 21/07/2025 |
831.952 |
-0,68%
|
276,06
|
271,08
|
279,185
|
272,18
|
| 18/07/2025 |
911.698 |
-1,63%
|
269,42
|
269,42
|
284,1681
|
274,03
|
| 17/07/2025 |
4.553.179 |
3,60%
|
260,50
|
260,0384
|
284,18
|
278,56
|
| 16/07/2025 |
1.079.158 |
1,77%
|
265,02
|
257,2191
|
269,42
|
268,92
|
| 15/07/2025 |
1.002.003 |
-0,42%
|
260,77
|
252,50
|
268,50
|
263,89
|
| 14/07/2025 |
1.500.858 |
0,37%
|
263,20
|
252,50
|
268,50
|
265,00
|
