AeroVironment Inc (AVAV)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/11/2024 |
191.193 |
-2,87%
|
196,7315
|
190,53
|
203,6899
|
190,87
|
| 26/11/2024 |
314.819 |
4,19%
|
199,16
|
192,30
|
203,6899
|
196,50
|
| 25/11/2024 |
281.896 |
-1,43%
|
200,12
|
192,30
|
201,6154
|
193,11
|
| 22/11/2024 |
231.946 |
0,85%
|
198,14
|
193,00
|
204,52
|
195,91
|
| 21/11/2024 |
392.061 |
-2,06%
|
205,00
|
191,12
|
205,00
|
194,26
|
| 20/11/2024 |
558.576 |
1,77%
|
192,40
|
189,26
|
206,06
|
198,34
|
| 19/11/2024 |
564.811 |
-1,11%
|
199,48
|
189,26
|
200,936
|
194,89
|
| 18/11/2024 |
177.526 |
-1,50%
|
194,72
|
194,72
|
200,936
|
197,07
|
| 15/11/2024 |
231.018 |
-2,05%
|
216,14
|
197,61
|
219,98
|
200,06
|
| 14/11/2024 |
322.654 |
-6,12%
|
217,44
|
203,04
|
227,65
|
204,25
|
| 13/11/2024 |
239.987 |
-0,22%
|
228,57
|
213,54
|
231,94
|
217,56
|
| 12/11/2024 |
300.230 |
-7,29%
|
232,00
|
213,54
|
236,5999
|
218,03
|
| 11/11/2024 |
250.260 |
3,20%
|
230,89
|
228,23
|
236,5999
|
235,17
|
| 08/11/2024 |
228.667 |
1,87%
|
222,80
|
216,28
|
231,50
|
227,87
|
| 07/11/2024 |
179.145 |
3,41%
|
227,55
|
203,21
|
231,99
|
223,69
|
| 06/11/2024 |
513.954 |
-1,53%
|
216,27
|
203,21
|
231,99
|
216,32
|
| 05/11/2024 |
192.994 |
%
|
216,27
|
215,2106
|
220,26
|
219,67
|
| 04/11/2024 |
102.889 |
%
|
213,57
|
213,485
|
219,2799
|
215,48
|
| 01/11/2024 |
91.512 |
%
|
219,31
|
215,60
|
219,8871
|
216,00
|
| 31/10/2024 |
156.955 |
%
|
219,31
|
211,4618
|
217,3199
|
214,96
|
| 30/10/2024 |
148.959 |
%
|
219,31
|
216,24
|
221,19
|
216,60
|
| 29/10/2024 |
81.718 |
%
|
220,20
|
218,03
|
221,6917
|
220,85
|
| 28/10/2024 |
114.922 |
%
|
222,06
|
218,60
|
222,36
|
220,80
|
| 25/10/2024 |
139.271 |
%
|
216,69
|
215,9056
|
221,09
|
220,90
|
| 24/10/2024 |
100.320 |
%
|
217,69
|
214,70
|
218,8299
|
215,655
|
| 23/10/2024 |
115.454 |
%
|
217,69
|
212,14
|
217,14
|
214,68
|
| 22/10/2024 |
169.161 |
%
|
217,69
|
214,68
|
220,00
|
216,48
|
| 21/10/2024 |
174.768 |
%
|
217,69
|
217,69
|
227,00
|
220,51
|
| 18/10/2024 |
110.530 |
%
|
216,00
|
215,12
|
218,9899
|
216,97
|
| 17/10/2024 |
182.525 |
%
|
221,32
|
215,19
|
221,34
|
215,63
|
| 16/10/2024 |
188.232 |
%
|
215,74
|
215,20
|
221,52
|
220,23
|
| 15/10/2024 |
165.251 |
%
|
215,44
|
209,519
|
217,35
|
214,11
|
| 14/10/2024 |
199.665 |
%
|
218,00
|
214,2965
|
218,98
|
215,17
|
| 11/10/2024 |
201.472 |
%
|
205,80
|
205,80
|
217,455
|
215,39
|
| 10/10/2024 |
218.063 |
%
|
207,12
|
204,00
|
212,1141
|
206,67
|
| 09/10/2024 |
99.625 |
%
|
207,47
|
205,39
|
209,00
|
208,32
|
| 08/10/2024 |
154.747 |
%
|
206,54
|
205,59
|
209,32
|
207,82
|
| 07/10/2024 |
161.619 |
%
|
208,18
|
203,5453
|
209,00
|
205,28
|
| 04/10/2024 |
158.882 |
%
|
203,66
|
201,0434
|
208,645
|
207,95
|
| 03/10/2024 |
206.904 |
%
|
203,66
|
199,50
|
204,43
|
201,11
|
| 02/10/2024 |
389.275 |
%
|
215,67
|
203,7565
|
217,2616
|
204,00
|
| 01/10/2024 |
547.157 |
%
|
200,62
|
200,46
|
219,237
|
211,09
|
| 30/09/2024 |
207.636 |
%
|
198,00
|
196,607
|
200,78
|
200,50
|
| 27/09/2024 |
228.303 |
%
|
196,55
|
196,36
|
200,83
|
199,23
|
