AeroVironment Inc (AVAV)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 22/04/2025 |
324.628 |
4,15%
|
146,405
|
141,085
|
150,455
|
150,18
|
| 21/04/2025 |
225.445 |
-2,31%
|
145,00
|
141,085
|
147,77
|
144,20
|
| 17/04/2025 |
271.609 |
2,64%
|
139,00
|
138,00
|
147,98
|
147,61
|
| 16/04/2025 |
281.351 |
2,72%
|
141,74
|
138,00
|
144,15
|
143,81
|
| 15/04/2025 |
261.904 |
-1,96%
|
149,77
|
138,89
|
144,11
|
140,00
|
| 14/04/2025 |
375.837 |
-2,41%
|
149,77
|
140,91
|
149,77
|
142,80
|
| 11/04/2025 |
386.716 |
5,30%
|
139,10
|
137,41
|
147,98
|
146,33
|
| 10/04/2025 |
547.449 |
0,91%
|
135,60
|
134,5008
|
141,20
|
138,97
|
| 09/04/2025 |
654.374 |
13,77%
|
120,70
|
119,39
|
140,63
|
137,72
|
| 08/04/2025 |
624.948 |
6,62%
|
119,80
|
114,9145
|
122,485
|
121,03
|
| 07/04/2025 |
470.648 |
1,55%
|
106,10
|
102,25
|
116,26
|
113,38
|
| 04/04/2025 |
435.378 |
-5,05%
|
113,48
|
110,12
|
115,00
|
111,65
|
| 03/04/2025 |
219.155 |
-7,26%
|
120,36
|
116,02
|
123,28
|
117,59
|
| 02/04/2025 |
260.204 |
4,15%
|
120,24
|
119,5891
|
128,05
|
126,84
|
| 01/04/2025 |
343.686 |
2,18%
|
119,28
|
118,65
|
122,7918
|
121,79
|
| 31/03/2025 |
313.657 |
-1,44%
|
118,39
|
115,35
|
120,28
|
119,19
|
| 28/03/2025 |
256.439 |
-2,15%
|
124,22
|
119,4647
|
124,22
|
120,93
|
| 27/03/2025 |
134.202 |
-1,91%
|
125,83
|
123,01
|
126,605
|
123,59
|
| 26/03/2025 |
245.648 |
-3,96%
|
130,28
|
124,35
|
132,005
|
126,00
|
| 25/03/2025 |
249.330 |
1,95%
|
130,00
|
128,34
|
131,40
|
131,20
|
| 24/03/2025 |
217.055 |
2,94%
|
123,83
|
126,30
|
129,37
|
128,69
|
| 21/03/2025 |
235.417 |
-0,07%
|
123,83
|
122,70
|
125,15
|
125,01
|
| 20/03/2025 |
167.253 |
-0,50%
|
124,54
|
123,4988
|
125,21
|
125,10
|
| 19/03/2025 |
229.765 |
0,75%
|
125,29
|
124,44
|
127,4945
|
125,73
|
| 18/03/2025 |
231.298 |
-0,82%
|
125,50
|
121,20
|
125,55
|
124,79
|
| 17/03/2025 |
311.912 |
-2,87%
|
128,67
|
124,3001
|
129,155
|
125,74
|
| 14/03/2025 |
286.051 |
4,37%
|
121,81
|
124,50
|
129,86
|
129,45
|
| 13/03/2025 |
318.458 |
2,02%
|
121,81
|
120,43
|
124,03
|
123,99
|
| 12/03/2025 |
372.067 |
-1,99%
|
125,32
|
120,915
|
126,5499
|
121,53
|
| 11/03/2025 |
431.646 |
0,53%
|
123,68
|
121,7662
|
126,20
|
124,00
|
| 10/03/2025 |
469.153 |
-6,63%
|
130,04
|
121,62
|
130,49
|
123,35
|
| 07/03/2025 |
510.714 |
-2,03%
|
134,89
|
128,905
|
134,75
|
132,33
|
| 06/03/2025 |
562.967 |
2,43%
|
134,81
|
131,10
|
135,43
|
135,07
|
| 05/03/2025 |
2.086.129 |
-4,38%
|
110,07
|
110,07
|
138,21
|
135,69
|
| 04/03/2025 |
634.398 |
-0,51%
|
139,77
|
135,17
|
143,56
|
141,90
|
| 03/03/2025 |
407.568 |
-4,67%
|
150,63
|
141,67
|
150,83
|
142,63
|
| 28/02/2025 |
318.055 |
-1,48%
|
155,87
|
147,23
|
153,23
|
149,62
|
| 27/02/2025 |
193.675 |
-1,17%
|
152,36
|
151,665
|
157,00
|
151,86
|
| 26/02/2025 |
264.119 |
1,29%
|
152,36
|
150,00
|
157,76
|
153,65
|
| 25/02/2025 |
350.846 |
-0,79%
|
152,01
|
146,09
|
153,68
|
151,69
|
| 24/02/2025 |
141.930 |
-1,22%
|
160,02
|
149,02
|
154,63
|
152,90
|
| 21/02/2025 |
247.695 |
-2,11%
|
160,02
|
153,17
|
160,25
|
154,79
|
| 20/02/2025 |
202.464 |
-0,45%
|
158,63
|
154,41
|
159,42
|
158,13
|
| 19/02/2025 |
329.645 |
2,28%
|
158,24
|
156,20
|
161,51
|
158,84
|
