AeroVironment Inc (AVAV)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 18/02/2025 |
329.949 |
-1,08%
|
160,98
|
154,00
|
160,05
|
155,30
|
| 17/02/2025 |
130.512 |
0,00%
|
160,98
|
156,55
|
161,125
|
156,99
|
| 14/02/2025 |
289.216 |
-2,70%
|
160,98
|
156,47
|
161,125
|
156,99
|
| 13/02/2025 |
413.911 |
-3,46%
|
175,27
|
159,37
|
168,60
|
161,34
|
| 12/02/2025 |
440.295 |
-6,50%
|
181,00
|
162,975
|
178,80
|
167,70
|
| 11/02/2025 |
198.240 |
-1,54%
|
177,47
|
176,9825
|
182,515
|
179,35
|
| 10/02/2025 |
192.990 |
2,95%
|
177,47
|
175,86
|
182,515
|
182,15
|
| 07/02/2025 |
178.855 |
-1,20%
|
179,08
|
176,305
|
180,2999
|
176,93
|
| 06/02/2025 |
282.744 |
-3,71%
|
187,68
|
176,35
|
188,20
|
179,07
|
| 05/02/2025 |
245.388 |
-0,09%
|
188,54
|
183,39
|
188,4275
|
185,96
|
| 04/02/2025 |
387.232 |
7,60%
|
174,79
|
174,79
|
188,79
|
186,12
|
| 03/02/2025 |
333.242 |
-3,98%
|
174,00
|
172,98
|
181,8464
|
172,98
|
| 31/01/2025 |
295.560 |
4,75%
|
174,00
|
171,53
|
182,5344
|
180,15
|
| 30/01/2025 |
165.316 |
0,41%
|
172,25
|
171,00
|
173,89
|
171,98
|
| 29/01/2025 |
196.612 |
-2,15%
|
179,69
|
169,00
|
177,158
|
171,28
|
| 28/01/2025 |
174.100 |
-0,85%
|
176,00
|
172,99
|
179,68
|
175,04
|
| 27/01/2025 |
272.269 |
-2,12%
|
176,00
|
170,17
|
178,925
|
176,545
|
| 24/01/2025 |
248.915 |
-0,67%
|
177,63
|
179,2321
|
182,043
|
180,36
|
| 23/01/2025 |
290.594 |
2,07%
|
178,38
|
176,65
|
182,64
|
181,57
|
| 22/01/2025 |
294.283 |
0,20%
|
178,38
|
175,845
|
180,00
|
177,88
|
| 21/01/2025 |
335.892 |
4,50%
|
171,00
|
171,00
|
177,53
|
177,52
|
| 20/01/2025 |
98.387 |
0,00%
|
167,96
|
165,60
|
170,81
|
168,74
|
| 17/01/2025 |
232.126 |
2,03%
|
168,00
|
165,505
|
170,88
|
168,74
|
| 16/01/2025 |
217.916 |
-1,28%
|
168,00
|
163,17
|
168,61
|
165,39
|
| 15/01/2025 |
276.763 |
1,74%
|
168,40
|
166,2743
|
171,00
|
167,53
|
| 14/01/2025 |
230.907 |
1,57%
|
163,73
|
163,00
|
168,9689
|
164,66
|
| 13/01/2025 |
234.782 |
-1,77%
|
160,86
|
157,25
|
162,274
|
162,11
|
| 10/01/2025 |
250.648 |
0,99%
|
161,41
|
161,595
|
167,11
|
165,03
|
| 09/01/2025 |
237.748 |
0,21%
|
161,41
|
158,04
|
164,00
|
163,41
|
| 08/01/2025 |
221.767 |
0,23%
|
161,41
|
158,04
|
164,00
|
163,41
|
| 07/01/2025 |
255.299 |
-0,42%
|
162,92
|
161,5496
|
168,00
|
163,04
|
| 06/01/2025 |
240.534 |
1,69%
|
157,36
|
160,521
|
164,00
|
163,73
|
| 03/01/2025 |
248.658 |
2,92%
|
157,87
|
155,28
|
161,34
|
161,01
|
| 02/01/2025 |
240.411 |
1,66%
|
157,87
|
155,28
|
161,705
|
156,45
|
| 31/12/2024 |
0 |
-0,83%
|
156,74
|
153,75
|
157,40
|
153,89
|
| 30/12/2024 |
251.973 |
-1,81%
|
155,27
|
152,794
|
155,95
|
153,89
|
| 27/12/2024 |
257.533 |
-2,38%
|
159,00
|
154,62
|
161,49
|
157,66
|
| 26/12/2024 |
202.595 |
0,86%
|
159,00
|
158,5778
|
162,2074
|
161,50
|
| 24/12/2024 |
0 |
-0,17%
|
164,60
|
158,71
|
161,855
|
160,12
|
| 23/12/2024 |
296.265 |
-1,73%
|
158,18
|
159,32
|
164,81
|
161,20
|
| 20/12/2024 |
410.725 |
1,41%
|
158,18
|
158,18
|
165,6199
|
164,03
|
| 19/12/2024 |
387.427 |
3,70%
|
156,93
|
156,07
|
161,85
|
161,84
|
| 18/12/2024 |
0 |
-4,87%
|
163,86
|
155,36
|
165,25
|
156,06
|
| 17/12/2024 |
542.627 |
-2,82%
|
168,61
|
159,6249
|
168,61
|
164,04
|
| 16/12/2024 |
793.672 |
7,86%
|
153,45
|
159,22
|
172,08
|
168,80
|
| 13/12/2024 |
475.415 |
1,70%
|
153,45
|
151,42
|
156,60
|
156,50
|
| 12/12/2024 |
381.666 |
-0,31%
|
154,26
|
152,1887
|
156,725
|
153,88
|
| 11/12/2024 |
526.791 |
0,41%
|
154,84
|
150,50
|
155,97
|
154,35
|
| 10/12/2024 |
664.712 |
-4,18%
|
159,58
|
153,00
|
160,2375
|
153,72
|
| 09/12/2024 |
480.911 |
-1,83%
|
166,01
|
159,73
|
164,88
|
160,42
|
| 06/12/2024 |
556.373 |
-1,38%
|
166,01
|
161,00
|
167,30
|
163,33
|
| 05/12/2024 |
1.759.114 |
-15,81%
|
175,00
|
162,27
|
180,83
|
165,62
|
| 04/12/2024 |
420.810 |
1,96%
|
194,03
|
192,29
|
199,20
|
196,89
|
| 03/12/2024 |
362.056 |
-4,97%
|
197,00
|
192,80
|
202,97
|
193,10
|
| 02/12/2024 |
356.028 |
4,47%
|
196,9416
|
192,424
|
203,25
|
203,19
|
| 29/11/2024 |
145.174 |
2,16%
|
192,50
|
190,53
|
199,556
|
194,50
|
