AeroVironment Inc (AVAV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	81.981	-0,90%	107,20	105,82	106,2299	105,02
05/10/2023	112.954	-1,14%	107,20	105,82	107,57	105,97
04/10/2023	85.823	0,12%	107,06	105,6101	108,015	107,19
03/10/2023	132.077	-1,83%	111,43	105,95	109,47	107,06
02/10/2023	203.458	-2,22%	111,43	108,75	112,87	109,06
29/09/2023	227.422	1,29%	110,00	109,0401	112,99	111,53
28/09/2023	184.643	-0,05%	111,33	109,0401	111,065	110,11
27/09/2023	97.235	-0,67%	111,33	110,01	112,66	110,16
26/09/2023	163.600	-1,06%	111,83	110,2501	112,96	110,90
25/09/2023	75.920	-0,21%	111,83	111,3618	113,00	112,09
22/09/2023	130.399	0,88%	111,27	111,24	113,47	112,33
21/09/2023	131.002	-0,85%	112,50	110,08	112,02	111,35
20/09/2023	106.074	0,38%	112,50	111,86	113,67	112,30
19/09/2023	168.139	-0,12%	112,28	111,465	113,7951	111,87
18/09/2023	204.920	0,56%	110,84	110,6342	113,45	112,00
15/09/2023	387.699	0,19%	111,09	109,675	111,42	111,38
14/09/2023	166.770	-0,68%	113,16	110,45	112,46	111,17
13/09/2023	165.351	-1,15%	113,16	111,36	114,45	111,93
12/09/2023	107.742	-0,08%	113,60	112,535	113,62	113,23
11/09/2023	177.107	-0,14%	113,60	111,80	113,91	113,32
08/09/2023	223.377	0,35%	113,60	112,3119	115,00	113,48
07/09/2023	383.879	-1,71%	116,50	111,11	116,50	113,08
06/09/2023	1.571.079	20,74%	113,16	112,3215	124,3299	115,05
05/09/2023	191.407	-2,82%	97,76	93,94	97,61	95,29
04/09/2023	110.843	1,05%	97,76	97,195	99,4999	98,05
01/09/2023	110.843	1,05%	97,76	97,195	99,4999	98,05
31/08/2023	112.976	0,54%	96,85	95,89	98,18	97,03
30/08/2023	60.522	1,54%	95,29	95,3402	97,41	96,51
29/08/2023	72.976	-0,37%	95,24	94,16	95,55	95,05
28/08/2023	73.684	1,05%	94,50	94,50	96,21	95,40
25/08/2023	61.475	0,31%	94,64	94,07	95,80	94,41
24/08/2023	84.102	-3,44%	97,18	93,89	97,14	94,12
23/08/2023	106.916	1,94%	96,22	94,75	99,52	97,47
22/08/2023	74.237	1,65%	94,53	93,38	95,725	95,62
21/08/2023	92.789	0,63%	93,50	93,82	95,43	94,07
18/08/2023	77.005	1,07%	93,79	91,2517	94,07	93,48
17/08/2023	66.163	-1,34%	93,79	92,22	94,9369	92,49
16/08/2023	56.187	-0,70%	94,41	93,73	95,25	93,75
15/08/2023	53.263	-1,43%	95,24	94,37	95,84	94,41
14/08/2023	60.910	0,13%	97,11	94,55	96,73	95,78
11/08/2023	65.895	-1,37%	97,11	95,24	96,645	95,66
10/08/2023	74.400	-0,12%	97,11	95,7101	97,72	96,99
09/08/2023	66.495	0,26%	97,41	96,47	97,69	97,11
08/08/2023	75.608	-1,26%	96,62	96,0276	97,49	96,86
07/08/2023	85.536	1,53%	96,62	95,68	98,22	98,10
04/08/2023	92.189	0,90%	96,07	96,19	98,45	96,62
03/08/2023	108.815	-1,23%	96,45	94,40	96,45	95,76
02/08/2023	67.778	-1,05%	96,82	96,25	97,91	96,95
01/08/2023	196.123	2,86%	95,18	94,30	99,34	97,98
31/07/2023	115.470	0,24%	95,20	94,685	96,01	95,26
28/07/2023	55.267	0,82%	94,76	94,77	95,829	95,03
27/07/2023	106.741	-1,57%	96,00	93,125	96,315	94,26
26/07/2023	86.250	-0,54%	96,98	95,41	98,00	95,76
25/07/2023	89.621	-0,14%	95,19	95,04	96,975	96,28
24/07/2023	105.229	-0,06%	96,47	95,655	96,51	96,41
21/07/2023	191.665	4,24%	93,61	93,40	97,60	96,47
20/07/2023	171.605	-0,56%	93,16	91,00	93,8817	92,55
19/07/2023	111.831	-0,76%	94,13	92,655	95,18	93,07
18/07/2023	173.820	-2,14%	96,45	92,5601	96,47	93,78
17/07/2023	82.492	-0,64%	96,45	95,69	97,31	95,83
14/07/2023	98.911	-3,46%	99,68	95,97	99,81	96,45
13/07/2023	78.246	0,02%	100,11	99,6575	100,80	99,91
12/07/2023	91.619	0,22%	100,74	99,30	100,78	99,89
11/07/2023	113.806	1,74%	98,60	98,195	99,9096	99,67
10/07/2023	114.144	1,84%	96,00	95,79	98,03	97,97
07/07/2023	92.547	-0,36%	96,63	96,20	98,0699	96,20
06/07/2023	115.144	-1,90%	99,34	96,03	100,69	96,55
05/07/2023	148.004	-2,76%	100,69	97,51	100,69	98,42
04/07/2023	75.668	-1,35%	100,73	99,988	102,50	100,90
03/07/2023	75.668	-1,35%	100,73	99,988	102,50	100,90
30/06/2023	173.454	2,21%	100,73	100,3524	103,28	102,28
29/06/2023	320.870	5,66%	95,53	95,02	101,48	100,07
28/06/2023	489.108	4,86%	95,61	92,00	97,375	94,71
27/06/2023	217.000	0,07%	90,60	89,74	91,36	90,32
26/06/2023	230.928	-0,69%	90,01	89,14	90,73	90,26
23/06/2023	124.284	-4,97%	94,94	90,77	97,00	90,85
22/06/2023	130.557	-1,64%	97,00	94,565	98,22	95,60
21/06/2023	96.648	2,10%	95,01	94,84	98,22	97,19
20/06/2023	117.883	1,40%	93,42	93,45	95,40	95,19
19/06/2023	405.511	-0,70%	94,52	93,45	96,68	93,88
16/06/2023	405.511	-0,70%	94,52	93,45	96,68	93,88
15/06/2023	283.233	0,34%	94,52	93,24	96,94	94,54
14/06/2023	165.487	-2,24%	96,80	93,69	96,52	94,22
13/06/2023	101.708	-0,50%	97,16	95,91	97,28	96,38
12/06/2023	114.855	-1,11%	97,80	96,52	98,70	96,86
09/06/2023	67.880	0,27%	97,80	97,2961	99,00	97,95
08/06/2023	80.292	-0,49%	99,15	96,74	98,055	97,69
07/06/2023	198.356	-0,59%	99,15	97,94	99,92	98,17
06/06/2023	147.786	3,75%	95,81	95,14	99,634	98,75
05/06/2023	135.994	-3,70%	98,32	94,66	98,33	95,18
02/06/2023	139.790	1,27%	98,29	98,105	100,48	98,84
01/06/2023	137.774	4,49%	93,84	93,48	97,65	97,60
31/05/2023	166.196	-0,63%	92,60	91,41	93,87	93,41
30/05/2023	166.196	-0,63%	92,60	91,41	93,87	91,74
29/05/2023	193.163	0,30%	102,66	90,13	94,53	92,32
26/05/2023	193.163	0,30%	102,66	90,13	94,53	92,32
25/05/2023	744.221	-15,51%	102,66	88,24	102,66	92,04
24/05/2023	76.896	-0,37%	108,65	107,205	109,09	108,94
23/05/2023	187.311	0,09%	108,69	108,665	112,39	109,34
22/05/2023	94.293	2,55%	106,83	106,42	109,77	109,24