AeroVironment Inc (AVAV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	86.216	-2,51%	109,80	105,83	109,98	106,52
18/05/2023	105.715	2,75%	106,06	105,57	109,43	109,26
17/05/2023	74.279	2,15%	104,74	103,90	106,91	106,34
16/05/2023	60.237	-0,28%	104,00	103,11	104,757	104,10
15/05/2023	83.808	-2,09%	106,35	104,12	106,35	104,39
12/05/2023	83.461	-0,53%	107,33	105,74	107,685	106,62
11/05/2023	85.013	1,22%	105,29	105,1635	107,40	107,19
10/05/2023	77.740	1,32%	105,73	104,51	105,97	105,90
09/05/2023	98.990	1,39%	102,76	102,34	105,2275	104,52
08/05/2023	82.907	0,26%	103,45	102,865	104,5908	103,09
05/05/2023	74.560	2,01%	101,83	101,34	102,94	102,82
04/05/2023	75.857	-1,09%	101,38	100,405	102,29	100,79
03/05/2023	112.953	0,26%	101,71	101,44	104,11	101,90
02/05/2023	101.787	-0,02%	101,49	99,58	102,04	101,64
01/05/2023	63.515	0,96%	101,07	101,00	102,87	101,66
28/04/2023	76.066	2,63%	99,62	99,30	100,69	102,82
27/04/2023	96.639	0,58%	100,02	98,541	100,485	100,19
26/04/2023	85.877	-1,35%	101,04	99,07	101,04	99,61
25/04/2023	84.458	-0,69%	100,85	100,20	101,22	100,97
24/04/2023	98.065	-1,03%	102,48	101,18	102,75	101,67
21/04/2023	81.120	-0,89%	103,65	102,46	104,00	102,73
20/04/2023	147.450	-1,09%	103,73	102,63	104,1744	103,65
19/04/2023	157.848	-1,58%	105,67	104,23	106,105	104,79
18/04/2023	159.830	-0,43%	107,45	106,25	108,47	106,47
17/04/2023	139.038	0,57%	105,84	105,84	107,90	106,93
14/04/2023	203.120	-1,82%	108,65	104,61	108,65	106,32
13/04/2023	223.746	1,37%	107,89	107,00	109,1999	108,29
12/04/2023	141.858	0,49%	107,55	105,60	107,7567	106,83
11/04/2023	187.177	-0,72%	107,81	104,73	108,20	106,31
10/04/2023	219.327	2,61%	103,84	103,58	107,38	106,50
06/04/2023	400.977	2,00%	101,96	101,78	105,59	103,79
05/04/2023	311.709	0,20%	101,50	100,06	103,80	101,76
04/04/2023	1.008.687	10,45%	96,42	96,36	106,94	101,56
03/04/2023	142.920	0,32%	91,67	90,8332	92,48	91,95
31/03/2023	122.003	0,78%	91,56	91,00	92,41	91,66
30/03/2023	61.199	0,02%	91,66	90,405	91,93	90,95
29/03/2023	86.775	0,78%	91,12	89,69	91,51	90,93
28/03/2023	61.150	-0,41%	90,15	89,93	91,37	90,23
27/03/2023	59.857	0,60%	90,99	90,11	91,05	90,60
24/03/2023	80.005	0,69%	88,60	88,33	90,48	90,06
23/03/2023	68.891	0,13%	89,84	88,61	90,9343	89,44
22/03/2023	83.128	-2,44%	91,31	89,32	91,77	89,32
21/03/2023	106.343	0,08%	93,00	91,19	93,10	91,55
20/03/2023	130.291	1,21%	90,81	90,69	92,40	91,48
17/03/2023	466.187	-1,14%	90,78	89,29	91,40	90,39
16/03/2023	138.808	0,54%	89,88	89,405	92,40	91,43
15/03/2023	136.977	-1,75%	91,01	88,10	91,08	90,94
14/03/2023	142.780	2,99%	91,47	90,51	92,68	92,56
13/03/2023	127.576	-0,74%	88,55	87,3348	90,86	89,87
10/03/2023	187.780	-1,02%	90,99	88,005	90,99	90,54
09/03/2023	144.324	-2,38%	93,84	91,27	94,65	91,47
08/03/2023	316.645	2,65%	92,00	90,95	94,36	93,70
07/03/2023	371.242	4,24%	92,00	89,945	96,055	91,28
06/03/2023	209.190	-1,90%	88,86	86,69	90,17	87,57
03/03/2023	133.134	2,76%	87,38	86,45	90,1272	89,27
02/03/2023	112.128	2,49%	84,76	84,21	87,01	86,87
01/03/2023	126.795	-1,14%	85,63	83,87	87,55	84,76
28/02/2023	98.600	0,16%	85,57	85,00	86,66	85,74
27/02/2023	76.869	0,55%	86,14	85,46	87,2494	85,60
24/02/2023	84.207	-1,14%	85,14	84,13	86,22	85,13
23/02/2023	78.824	1,08%	85,95	85,14	86,72	86,11
22/02/2023	101.966	0,40%	84,92	84,46	86,375	85,19
21/02/2023	123.501	-3,28%	87,10	83,55	87,365	84,85
20/02/2023	99.048	-1,02%	88,57	86,505	88,57	87,73
17/02/2023	99.048	-1,02%	88,57	86,505	88,57	87,73
16/02/2023	87.957	-2,94%	89,80	88,52	90,96	88,63
15/02/2023	74.582	0,91%	89,89	89,89	92,28	91,31
14/02/2023	63.641	-0,35%	90,40	88,95	91,25	90,49
13/02/2023	119.266	2,91%	88,84	88,5546	91,26	90,81
10/02/2023	82.317	1,73%	86,09	85,8789	88,785	88,24
09/02/2023	91.930	-2,55%	89,79	85,97	90,06	86,74
08/02/2023	65.796	-2,42%	90,52	88,75	90,67	89,01
07/02/2023	101.932	-0,61%	91,78	88,20	91,78	91,22
06/02/2023	66.264	-0,20%	91,62	90,81	93,24	91,78
03/02/2023	163.255	-2,17%	93,08	91,88	95,50	91,96
02/02/2023	159.307	3,82%	91,46	91,165	94,69	94,00
01/02/2023	102.161	1,77%	89,10	88,82	91,51	90,54
31/01/2023	92.554	1,46%	88,01	88,01	89,23	88,97
30/01/2023	71.169	-1,03%	88,20	87,60	89,35	87,69
27/01/2023	124.693	0,34%	88,40	87,85	90,32	88,60
26/01/2023	72.090	2,88%	86,65	85,96	88,73	88,30
25/01/2023	55.022	0,13%	84,84	84,31	85,88	85,83
24/01/2023	79.972	0,19%	85,05	83,80	85,88	85,72
23/01/2023	71.826	3,20%	83,00	82,91	85,56	85,56
20/01/2023	93.003	-1,45%	83,05	81,04	83,24	81,00
19/01/2023	115.175	-2,32%	83,51	81,775	83,58	82,19
18/01/2023	194.731	-3,72%	88,40	82,64	88,50	84,14
17/01/2023	65.300	-1,04%	88,10	87,24	89,39	87,39
16/01/2023	66.038	-1,36%	87,59	86,2298	88,46	87,00
13/01/2023	66.038	-1,36%	87,59	86,2298	88,46	87,00
12/01/2023	74.492	-1,71%	90,37	87,55	90,37	88,20
11/01/2023	96.855	-0,10%	90,76	88,83	91,43	89,73
10/01/2023	145.493	0,10%	90,01	89,01	90,65	89,82
09/01/2023	180.875	4,20%	89,55	87,55	90,37	89,73
06/01/2023	135.745	4,44%	83,46	83,065	86,39	86,11
05/01/2023	66.146	-0,29%	82,39	81,16	83,88	82,45
04/01/2023	103.768	-1,37%	84,15	82,13	84,92	82,69
03/01/2023	115.721	-2,13%	86,62	82,88	86,62	83,84
02/01/2023	107.710	-3,59%	85,04	83,70	86,0999	82,34
30/12/2022	107.710	-3,59%	85,04	83,70	86,0999	82,34