AeroVironment Inc (AVAV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	66.109	3,28%	84,02	83,00	85,63	85,41
28-12-2022	57.728	0,04%	82,67	82,40	84,07	82,70
27-12-2022	55.934	-2,42%	85,25	82,55	85,3191	82,67
23-12-2022	24.796	1,20%	83,57	82,13	84,33	84,37
22-12-2022	218.020	-2,26%	84,61	81,16	84,61	83,37
21-12-2022	117.341	3,22%	84,12	82,95	85,58	85,30
20-12-2022	104.898	1,76%	81,29	80,72	83,56	82,64
19-12-2022	123.460	-0,79%	81,95	80,8487	83,41	81,21
16-12-2022	632.058	-7,05%	87,29	81,34	88,45	81,86
15-12-2022	152.005	-0,02%	87,09	85,61	88,15	88,07
14-12-2022	135.552	2,49%	86,34	86,165	90,02	88,09
13-12-2022	171.589	-2,01%	90,86	85,78	91,43	85,95
12-12-2022	161.506	6,79%	83,20	82,96	88,09	87,71
09-12-2022	126.539	-0,07%	81,59	80,575	83,0326	82,13
08-12-2022	158.698	-0,22%	82,63	81,15	84,32	82,19
07-12-2022	289.771	-3,22%	88,61	81,74	88,61	82,37
06-12-2022	506.659	-4,06%	89,13	84,41	89,8537	85,11
05-12-2022	363.832	-4,28%	91,79	88,04	91,53	88,71
02-12-2022	313.506	1,39%	90,02	90,02	93,80	92,68
01-12-2022	292.992	-0,63%	92,05	89,97	91,89	91,41
30-11-2022	279.606	3,44%	92,05	88,10	92,00	91,99
29-11-2022	320.695	-3,78%	92,05	87,67	92,21	88,93
28-11-2022	445.833	0,40%	92,73	90,12	92,84	92,45
25-11-2022	219.983	4,76%	92,73	91,16	93,80	94,59
24-11-2022	431.349	-0,30%	92,73	88,70	90,66	90,29
23-11-2022	431.349	-0,30%	92,73	88,70	90,66	90,29
22-11-2022	797.737	-2,31%	92,73	88,15	92,79	90,56
21-11-2022	367.794	-0,03%	92,73	91,11	94,29	92,70
18-11-2022	328.514	2,45%	93,03	91,23	93,94	92,73
17-11-2022	205.510	-0,28%	89,21	88,18	90,71	90,51
16-11-2022	245.505	-3,17%	91,37	90,52	94,32	90,76
15-11-2022	597.292	4,64%	91,37	90,40	94,20	93,755
14-11-2022	96.759	-3,58%	86,95	89,60	92,99	89,60
11-11-2022	113.484	0,47%	86,95	90,77	93,29	92,93
10-11-2022	182.802	13,47%	86,95	86,66	93,99	92,50
09-11-2022	49.805	-2,45%	82,88	81,45	83,42	81,60
08-11-2022	58.634	-1,73%	85,23	82,9191	85,93	83,65
07-11-2022	49.387	-0,01%	93,35	84,43	85,92	84,95
04-11-2022	55.442	-1,42%	93,35	83,19	87,18	84,96
03-11-2022	73.669	0,01%	93,35	84,99	86,90	86,18
02-11-2022	67.534	-3,60%	93,35	86,05	89,36	86,17
01-11-2022	82.800	-2,31%	93,35	89,16	93,1999	89,39
31-10-2022	64.455	1,51%	88,69	89,31	92,03	91,50
28-10-2022	87.014	2,02%	88,69	87,34	90,5076	90,08
27-10-2022	85.904	5,37%	83,37	84,015	88,43	88,365
26-10-2022	74.361	-1,05%	83,37	82,97	86,48	83,86
25-10-2022	79.905	1,72%	83,37	83,805	86,835	84,75
24-10-2022	143.763	4,49%	80,36	78,6185	83,56	83,32
21-10-2022	99.730	0,40%	78,68	78,15	80,01	79,78
20-10-2022	88.588	0,30%	78,68	78,03	79,89	79,45
19-10-2022	72.734	-1,01%	78,61	78,34	80,99	79,21
18-10-2022	99.358	1,57%	78,61	79,6704	81,3496	79,975
17-10-2022	73.700	4,17%	78,61	76,57	79,20	78,74
14-10-2022	118.360	-6,01%	78,61	74,91	79,67	74,78
13-10-2022	127.431	2,98%	78,61	75,58	80,1534	79,56
12-10-2022	109.390	-2,10%	78,61	75,805	78,83	77,26
11-10-2022	116.553	2,31%	77,30	75,93	80,42	78,92
10-10-2022	107.517	0,39%	76,61	76,02	79,31	77,14
07-10-2022	205.127	-1,54%	78,74	76,16	78,99	77,93
06-10-2022	175.696	-4,93%	82,73	79,215	85,315	79,27
05-10-2022	129.947	-4,13%	87,00	82,27	87,00	83,38
04-10-2022	130.357	2,02%	85,72	85,625	88,34	86,97
03-10-2022	140.171	2,27%	84,99	83,7115	86,66	85,249
30-09-2022	97.109	1,13%	86,26	81,8638	85,50	83,36
29-09-2022	145.691	-5,52%	86,26	81,215	87,03	82,52
28-09-2022	157.993	4,22%	87,96	81,65	88,11	87,34
27-09-2022	140.259	-2,17%	87,96	83,66	87,29	83,80
26-09-2022	127.156	-3,37%	87,96	85,27	90,35	85,66
23-09-2022	163.041	-1,16%	87,96	87,1103	90,30	88,65
22-09-2022	147.661	-2,74%	92,05	88,99	93,30	89,69
21-09-2022	222.559	2,41%	92,13	90,60	96,38	92,22
20-09-2022	270.137	-1,12%	90,71	88,41	93,54	90,05
19-09-2022	115.543	-1,15%	90,97	89,22	92,37	91,07
16-09-2022	174.271	-2,47%	93,01	91,72	93,56	92,13
15-09-2022	110.454	-2,31%	95,99	93,215	97,25	94,46
14-09-2022	125.128	0,42%	96,62	95,58	98,71	96,69
13-09-2022	191.886	-3,73%	97,96	95,405	99,42	96,29
12-09-2022	123.622	-0,05%	99,94	98,13	101,14	100,02
09-09-2022	244.586	-1,77%	87,98	99,755	104,45	100,07
08-09-2022	710.371	15,32%	87,98	86,225	105,18	102,2512
07-09-2022	238.805	-3,12%	85,92	86,405	90,28	85,00
06-09-2022	215.451	5,83%	84,07	82,90	88,27	87,74
05-09-2022	162.495	-0,66%	84,07	82,11	85,31	82,91
02-09-2022	162.495	-0,66%	84,07	82,11	85,31	82,91
01-09-2022	442.791	-5,85%	87,86	81,50	87,78	83,46
31-08-2022	139.722	-0,84%	89,40	88,59	90,34	88,65
30-08-2022	146.749	-2,89%	92,08	88,76	92,32	89,40
29-08-2022	192.801	-5,21%	95,58	90,92	95,13	92,06
26-08-2022	86.199	-3,79%	100,77	96,5304	101,0354	97,12
25-08-2022	151.060	3,42%	98,70	98,29	101,19	100,95
24-08-2022	96.628	3,80%	94,26	95,04	98,245	97,65
23-08-2022	151.133	-5,97%	100,05	93,96	100,30	94,08
22-08-2022	129.511	-2,50%	101,00	99,83	102,49	100,05
19-08-2022	141.843	-1,36%	102,00	100,32	103,45	102,62
18-08-2022	169.021	0,48%	103,85	102,6099	106,54	104,03
17-08-2022	111.502	0,70%	101,43	101,27	104,44	103,53
16-08-2022	121.674	3,02%	100,00	99,62	103,47	102,77
15-08-2022	113.067	1,87%	96,21	96,21	99,88	99,76
12-08-2022	202.407	5,00%	94,30	93,55	98,07	97,93
11-08-2022	100.762	-0,24%	89,61	92,80	94,815	93,27