AeroVironment Inc (AVAV)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 11/07/2025 |
3.137.435 |
10,92%
|
238,03
|
234,81
|
264,797
|
263,80
|
| 10/07/2025 |
1.346.757 |
0,34%
|
236,33
|
228,89
|
243,3779
|
237,57
|
| 09/07/2025 |
1.392.647 |
0,20%
|
240,76
|
228,89
|
243,8383
|
236,77
|
| 08/07/2025 |
1.534.739 |
-1,52%
|
248,37
|
232,01
|
248,99
|
237,07
|
| 07/07/2025 |
1.832.778 |
-2,23%
|
246,95
|
238,81
|
248,99
|
240,74
|
| 04/07/2025 |
2.021.710 |
-0,03%
|
248,78
|
244,44
|
250,99
|
246,23
|
| 03/07/2025 |
2.021.140 |
-0,06%
|
249,64
|
244,44
|
251,2518
|
246,23
|
| 02/07/2025 |
3.439.902 |
-2,44%
|
263,75
|
245,10
|
271,5099
|
246,25
|
| 01/07/2025 |
2.581.924 |
-11,42%
|
283,69
|
250,87
|
295,90
|
252,40
|
| 30/06/2025 |
1.052.553 |
2,47%
|
282,49
|
279,00
|
295,90
|
284,95
|
| 27/06/2025 |
1.644.910 |
2,14%
|
237,88
|
237,30
|
285,99
|
278,07
|
| 26/06/2025 |
3.399.198 |
15,94%
|
223,84
|
223,50
|
272,57
|
272,37
|
| 25/06/2025 |
4.394.420 |
21,55%
|
192,78
|
187,91
|
250,00
|
234,94
|
| 24/06/2025 |
1.018.433 |
1,97%
|
191,00
|
187,5001
|
197,5765
|
193,28
|
| 23/06/2025 |
691.255 |
0,45%
|
190,65
|
190,16
|
197,5765
|
191,23
|
| 20/06/2025 |
385.666 |
-0,21%
|
190,41
|
186,76
|
195,45
|
189,65
|
| 18/06/2025 |
593.668 |
0,69%
|
187,02
|
186,55
|
195,45
|
190,04
|
| 17/06/2025 |
496.471 |
1,10%
|
197,40
|
186,44
|
197,6798
|
188,73
|
| 16/06/2025 |
499.465 |
-4,32%
|
196,10
|
186,20
|
197,94
|
186,67
|
| 13/06/2025 |
542.268 |
2,67%
|
187,81
|
186,30
|
198,9999
|
195,10
|
| 12/06/2025 |
259.167 |
0,32%
|
190,00
|
183,50
|
192,98
|
190,12
|
| 11/06/2025 |
467.910 |
-0,05%
|
195,72
|
183,50
|
196,3699
|
189,52
|
| 10/06/2025 |
415.933 |
-3,12%
|
196,36
|
187,10
|
202,7399
|
189,62
|
| 09/06/2025 |
733.881 |
2,53%
|
195,73
|
191,73
|
202,7399
|
195,72
|
| 06/06/2025 |
805.353 |
2,31%
|
185,99
|
184,50
|
201,5299
|
190,89
|
| 05/06/2025 |
556.590 |
1,65%
|
186,19
|
178,69
|
189,95
|
186,59
|
| 04/06/2025 |
554.619 |
-1,44%
|
182,40
|
178,69
|
188,5638
|
183,48
|
| 03/06/2025 |
478.701 |
3,19%
|
183,00
|
177,65
|
188,7505
|
186,16
|
| 02/06/2025 |
599.770 |
1,34%
|
183,99
|
177,65
|
188,7505
|
180,41
|
| 30/05/2025 |
481.439 |
3,18%
|
177,93
|
170,31
|
178,944
|
178,03
|
| 29/05/2025 |
251.308 |
-2,21%
|
177,93
|
171,98
|
180,72
|
172,49
|
| 28/05/2025 |
392.605 |
-0,99%
|
170,52
|
170,2676
|
180,72
|
176,38
|
| 27/05/2025 |
424.717 |
5,37%
|
171,27
|
170,2676
|
178,50
|
178,14
|
| 23/05/2025 |
218.070 |
0,85%
|
166,75
|
162,03
|
169,62
|
169,07
|
| 22/05/2025 |
301.726 |
0,55%
|
169,00
|
163,425
|
169,20
|
167,64
|
| 21/05/2025 |
400.092 |
-1,51%
|
160,93
|
160,15
|
169,58
|
166,73
|
| 20/05/2025 |
397.998 |
5,07%
|
162,57
|
158,50
|
169,58
|
169,29
|
| 19/05/2025 |
253.889 |
-1,81%
|
163,50
|
159,64
|
164,29
|
161,12
|
| 16/05/2025 |
256.114 |
-0,85%
|
163,82
|
163,53
|
167,81
|
164,09
|
| 15/05/2025 |
188.404 |
1,02%
|
166,85
|
163,5885
|
168,06
|
165,49
|
| 14/05/2025 |
262.621 |
-1,67%
|
169,27
|
163,70
|
171,44
|
163,82
|
| 13/05/2025 |
315.007 |
-0,32%
|
171,07
|
164,68
|
171,443
|
166,60
|
| 12/05/2025 |
369.630 |
1,00%
|
171,00
|
164,62
|
171,74
|
167,13
|
| 09/05/2025 |
282.410 |
-1,73%
|
162,79
|
161,5575
|
170,00
|
165,47
|
| 08/05/2025 |
343.442 |
5,23%
|
158,50
|
155,69
|
169,00
|
168,38
|
| 07/05/2025 |
211.509 |
0,95%
|
160,00
|
154,3875
|
162,0068
|
160,01
|
| 06/05/2025 |
318.695 |
-2,14%
|
159,09
|
154,3875
|
163,50
|
158,50
|
| 05/05/2025 |
316.579 |
2,00%
|
157,95
|
157,0066
|
163,50
|
161,96
|
| 02/05/2025 |
243.094 |
2,31%
|
153,12
|
150,2897
|
160,17
|
158,79
|
| 01/05/2025 |
305.233 |
2,44%
|
150,99
|
148,019
|
157,73
|
155,21
|
| 30/04/2025 |
200.919 |
-1,12%
|
149,66
|
148,019
|
154,48
|
151,52
|
| 29/04/2025 |
221.204 |
2,36%
|
150,25
|
147,17
|
154,48
|
153,24
|
| 28/04/2025 |
183.376 |
0,08%
|
149,78
|
147,17
|
152,50
|
149,71
|
| 25/04/2025 |
231.354 |
0,43%
|
145,94
|
142,2018
|
151,42
|
149,59
|
| 24/04/2025 |
257.155 |
1,87%
|
155,01
|
142,2018
|
156,24
|
148,95
|
| 23/04/2025 |
292.609 |
-2,64%
|
145,54
|
145,4429
|
156,6788
|
146,21
|
