Applied OptoElectronics Inc (AAOI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
0 |
-7,86%
|
10,39
|
10,5801
|
11,95
|
10,955
|
| 17/07/2024 |
1.690.226 |
-7,86%
|
10,39
|
10,5801
|
11,95
|
10,955
|
| 16/07/2024 |
1.409.611 |
16,57%
|
10,39
|
10,36
|
12,10
|
11,89
|
| 15/07/2024 |
778.813 |
8,74%
|
9,57
|
9,48
|
10,28
|
10,20
|
| 12/07/2024 |
327.759 |
1,63%
|
9,28
|
9,09
|
9,53
|
9,38
|
| 11/07/2024 |
435.242 |
2,44%
|
9,35
|
9,04
|
9,435
|
9,23
|
| 10/07/2024 |
568.040 |
6,13%
|
8,62
|
8,31
|
9,08
|
9,01
|
| 09/07/2024 |
826.524 |
-0,59%
|
8,50
|
8,175
|
8,93
|
8,49
|
| 08/07/2024 |
744.359 |
11,34%
|
7,77
|
7,77
|
8,76
|
8,54
|
| 05/07/2024 |
592.493 |
-6,12%
|
8,13
|
7,64
|
8,13
|
7,67
|
| 04/07/2024 |
321.600 |
0,00%
|
7,90
|
7,78
|
8,24
|
8,17
|
| 03/07/2024 |
321.600 |
3,42%
|
7,90
|
7,78
|
8,24
|
8,17
|
| 02/07/2024 |
852.875 |
-2,23%
|
8,08
|
7,55
|
8,14
|
7,90
|
| 01/07/2024 |
630.769 |
-2,53%
|
8,39
|
7,85
|
8,65
|
8,08
|
| 28/06/2024 |
4.690.614 |
-2,70%
|
8,60
|
8,255
|
8,89
|
8,29
|
| 27/06/2024 |
756.236 |
0,12%
|
8,50
|
8,40
|
9,05
|
8,52
|
| 26/06/2024 |
528.523 |
-0,93%
|
8,57
|
8,30
|
8,70
|
8,51
|
| 25/06/2024 |
468.400 |
-0,92%
|
8,68
|
8,49
|
8,785
|
8,59
|
| 24/06/2024 |
443.628 |
-4,73%
|
9,04
|
8,65
|
9,06
|
8,67
|
| 21/06/2024 |
980.812 |
2,59%
|
9,00
|
8,73
|
9,25
|
9,10
|
| 20/06/2024 |
688.610 |
-11,65%
|
10,00
|
8,805
|
10,04
|
8,87
|
| 19/06/2024 |
475.571 |
0,00%
|
10,21
|
9,92
|
10,33
|
10,04
|
| 18/06/2024 |
475.571 |
-0,40%
|
10,21
|
9,92
|
10,33
|
10,04
|
| 17/06/2024 |
968.895 |
0,89%
|
10,01
|
9,82
|
10,30
|
10,17
|
| 14/06/2024 |
863.003 |
-0,10%
|
10,65
|
9,82
|
10,23
|
10,08
|
| 13/06/2024 |
920.648 |
-3,35%
|
10,65
|
9,965
|
10,74
|
10,09
|
| 12/06/2024 |
848.052 |
2,66%
|
10,65
|
10,30
|
10,75
|
10,44
|
| 11/06/2024 |
1.428.703 |
0,00%
|
10,23
|
9,86
|
10,32
|
10,17
|
| 10/06/2024 |
852.206 |
-3,60%
|
10,36
|
9,98
|
10,53
|
10,17
|
| 07/06/2024 |
837.688 |
1,64%
|
10,31
|
10,29
|
10,88
|
10,55
|
| 06/06/2024 |
797.083 |
-1,89%
|
10,10
|
10,24
|
10,68
|
10,38
|
| 05/06/2024 |
907.337 |
5,32%
|
10,10
|
9,99
|
10,62
|
10,585
|
| 04/06/2024 |
1.568.421 |
-6,34%
|
10,60
|
9,87
|
10,63
|
10,05
|
| 03/06/2024 |
910.663 |
2,29%
|
10,74
|
10,48
|
11,11
|
10,73
|
| 31/05/2024 |
1.502.932 |
-7,85%
|
11,69
|
10,3501
|
11,82
|
10,68
|
| 30/05/2024 |
778.088 |
-3,26%
|
12,04
|
11,55
|
12,17
|
11,59
|
| 29/05/2024 |
681.815 |
-3,23%
|
12,04
|
11,90
|
12,29
|
11,98
|
| 28/05/2024 |
1.118.639 |
-1,28%
|
12,76
|
12,10
|
12,79
|
12,38
|
| 27/05/2024 |
600.639 |
0,00%
|
12,00
|
11,80
|
13,03
|
12,54
|
| 24/05/2024 |
600.639 |
4,67%
|
12,00
|
11,80
|
13,03
|
12,54
|
| 23/05/2024 |
1.347.809 |
-0,67%
|
12,04
|
11,65
|
12,40
|
11,90
|
| 22/05/2024 |
730.180 |
-0,17%
|
12,06
|
11,87
|
12,29
|
11,98
|
| 21/05/2024 |
1.076.806 |
-3,23%
|
12,29
|
11,83
|
12,30
|
12,00
|
| 20/05/2024 |
1.244.216 |
5,76%
|
11,70
|
11,63
|
12,4625
|
12,40
|
| 17/05/2024 |
1.288.770 |
4,45%
|
11,20
|
11,08
|
11,79
|
11,73
|
| 16/05/2024 |
1.734.139 |
2,00%
|
11,30
|
11,01
|
11,895
|
11,23
|
| 15/05/2024 |
876.350 |
-1,43%
|
11,40
|
10,74
|
11,42
|
11,00
|
| 14/05/2024 |
1.625.094 |
11,60%
|
10,24
|
10,2156
|
11,19
|
11,16
|
| 13/05/2024 |
1.517.182 |
-2,15%
|
10,30
|
9,80
|
10,95
|
10,00
|
| 10/05/2024 |
4.607.269 |
-3,04%
|
10,20
|
9,81
|
11,8599
|
10,22
|
| 09/05/2024 |
1.744.095 |
-1,39%
|
10,79
|
10,42
|
11,07
|
10,6795
|
| 08/05/2024 |
1.414.549 |
-7,12%
|
11,22
|
10,59
|
11,22
|
10,83
|
| 07/05/2024 |
1.944.649 |
-2,43%
|
11,95
|
11,3501
|
12,44
|
11,66
|
| 06/05/2024 |
1.995.703 |
7,95%
|
10,60
|
11,28
|
12,37
|
11,95
|
| 03/05/2024 |
1.300.957 |
6,96%
|
10,60
|
10,54
|
11,444
|
11,07
|
| 02/05/2024 |
641.590 |
4,55%
|
10,17
|
9,85
|
10,49
|
10,35
|
| 01/05/2024 |
1.125.016 |
0,51%
|
10,17
|
9,64
|
10,365
|
9,90
|
| 30/04/2024 |
1.812.583 |
-3,72%
|
10,17
|
9,79
|
10,30
|
9,84
|
| 29/04/2024 |
1.429.925 |
-5,81%
|
11,38
|
10,20
|
11,02
|
10,22
|
| 26/04/2024 |
1.162.145 |
1,78%
|
11,38
|
10,80
|
11,48
|
10,85
|
| 25/04/2024 |
910.536 |
-1,75%
|
11,38
|
10,445
|
10,76
|
10,66
|
| 24/04/2024 |
908.518 |
-3,64%
|
11,38
|
10,83
|
11,4498
|
10,85
|
| 23/04/2024 |
716.669 |
1,17%
|
12,11
|
11,015
|
11,69
|
11,26
|
| 22/04/2024 |
1.606.383 |
-8,17%
|
12,11
|
10,72
|
12,16
|
11,13
|
| 19/04/2024 |
1.605.254 |
3,95%
|
11,58
|
11,58
|
12,44
|
12,12
|
| 18/04/2024 |
1.655.577 |
-2,67%
|
11,93
|
11,60
|
12,60
|
11,66
|
| 17/04/2024 |
1.814.255 |
-0,08%
|
12,04
|
11,805
|
13,19
|
11,98
|
| 16/04/2024 |
1.244.251 |
7,44%
|
11,68
|
10,88
|
12,29
|
11,99
|
| 15/04/2024 |
900.253 |
-0,62%
|
11,68
|
10,85
|
11,38
|
11,16
|
| 12/04/2024 |
750.270 |
-5,71%
|
11,68
|
11,21
|
11,82
|
11,23
|
| 11/04/2024 |
719.792 |
1,36%
|
11,78
|
11,61
|
11,97
|
11,91
|
| 10/04/2024 |
770.094 |
-2,89%
|
11,89
|
11,72
|
12,205
|
11,75
|
| 09/04/2024 |
1.364.660 |
-2,18%
|
12,81
|
12,02
|
12,52
|
12,10
|
| 08/04/2024 |
1.269.746 |
-1,20%
|
12,81
|
12,17
|
12,82
|
12,37
|
| 05/04/2024 |
1.268.836 |
-3,69%
|
12,81
|
12,52
|
13,03
|
12,52
|
| 04/04/2024 |
1.035.233 |
-5,46%
|
14,09
|
12,96
|
13,86
|
13,00
|
| 03/04/2024 |
804.035 |
2,69%
|
13,52
|
13,32
|
13,86
|
13,75
|
| 02/04/2024 |
983.919 |
-3,81%
|
13,52
|
13,24
|
13,67
|
13,39
|
| 01/04/2024 |
971.647 |
0,43%
|
13,97
|
13,73
|
14,6879
|
13,92
|
| 28/03/2024 |
1.977.665 |
-0,72%
|
13,88
|
13,60
|
14,4442
|
13,86
|
| 27/03/2024 |
765.835 |
-3,19%
|
14,44
|
13,89
|
14,4999
|
13,98
|
| 26/03/2024 |
785.969 |
-0,41%
|
14,62
|
14,435
|
14,94
|
14,44
|
| 25/03/2024 |
741.425 |
-1,23%
|
14,74
|
14,505
|
15,20
|
14,50
|
| 22/03/2024 |
721.946 |
-1,61%
|
14,70
|
14,51
|
15,07
|
14,68
|
| 21/03/2024 |
1.072.023 |
3,11%
|
14,55
|
14,51
|
15,2199
|
14,92
|
| 20/03/2024 |
1.223.758 |
6,40%
|
13,85
|
13,53
|
14,62
|
14,47
|
| 19/03/2024 |
1.486.365 |
4,78%
|
13,35
|
13,01
|
13,75
|
13,60
|
| 18/03/2024 |
1.293.130 |
2,21%
|
12,71
|
12,39
|
13,20
|
12,98
|
| 15/03/2024 |
1.103.401 |
-1,70%
|
12,88
|
12,675
|
13,23
|
12,70
|
| 14/03/2024 |
1.461.742 |
-7,58%
|
13,55
|
12,80
|
13,64
|
12,92
|
| 13/03/2024 |
1.177.174 |
-1,96%
|
14,41
|
13,53
|
14,525
|
13,98
|
| 12/03/2024 |
806.804 |
-0,35%
|
14,41
|
14,17
|
14,65
|
14,26
|
| 11/03/2024 |
1.196.335 |
-3,05%
|
14,88
|
13,9505
|
14,98
|
14,31
|
| 08/03/2024 |
1.971.079 |
-0,54%
|
15,07
|
14,64
|
16,24
|
14,76
|
| 07/03/2024 |
1.430.979 |
-0,40%
|
15,01
|
14,45
|
15,22
|
14,84
|
| 06/03/2024 |
2.271.062 |
1,08%
|
14,98
|
14,25
|
15,8494
|
14,8993
|
| 05/03/2024 |
1.691.205 |
-1,47%
|
14,74
|
14,53
|
15,21
|
14,74
|
| 04/03/2024 |
1.737.084 |
-0,84%
|
15,50
|
14,77
|
15,94
|
15,28
|
| 01/03/2024 |
2.337.646 |
-3,88%
|
16,29
|
14,89
|
16,29
|
15,36
|
| 29/02/2024 |
3.636.903 |
13,49%
|
15,05
|
15,05
|
16,50
|
15,98
|
Por favor leia o