Applied OptoElectronics Inc (AAOI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.994.833	-8,69%	15,40	14,03	15,60	14,08
27/02/2024	2.172.580	4,68%	15,15	14,6598	15,97	15,42
26/02/2024	4.623.909	4,10%	14,04	14,0633	15,48	14,73
23/02/2024	12.880.343	-30,47%	13,72	12,14	14,68	14,15
22/02/2024	3.323.560	6,05%	19,00	19,25	20,8718	20,35
21/02/2024	1.605.490	-3,23%	19,00	18,48	19,57	19,19
20/02/2024	1.844.182	-7,08%	20,72	18,8701	21,59	19,83
19/02/2024	1.336.304	0,00%	22,96	21,28	24,75	21,34
16/02/2024	1.336.304	2,20%	22,96	21,28	24,75	21,34
15/02/2024	2.401.684	7,33%	21,15	20,40	22,86	22,41
14/02/2024	2.095.320	10,98%	20,17	19,911	21,16	20,83
13/02/2024	2.934.536	-10,66%	19,85	18,37	19,88	18,77
12/02/2024	2.573.256	4,89%	20,56	20,1301	22,34	21,01
09/02/2024	2.486.340	6,04%	19,02	17,73	20,12	20,03
08/02/2024	2.592.709	-1,26%	18,94	18,70	20,05	18,89
07/02/2024	1.434.007	-1,19%	19,19	18,76	19,92	19,13
06/02/2024	2.640.546	-1,93%	20,16	18,86	20,64	19,36
05/02/2024	2.978.579	4,83%	18,82	17,55	19,786	19,74
02/02/2024	2.802.627	14,71%	16,49	16,32	18,99	18,95
01/02/2024	1.303.245	5,02%	16,42	15,80	16,83	16,52
31/01/2024	1.285.465	-5,75%	16,42	15,72	16,823	15,73
30/01/2024	2.670.011	4,54%	17,15	16,63	18,04	16,69
29/01/2024	1.653.342	6,60%	16,22	14,80	16,03	15,98
26/01/2024	1.482.182	-8,32%	16,22	14,88	16,24	14,98
25/01/2024	903.473	-1,51%	16,89	16,15	17,13	16,34
24/01/2024	1.359.014	-8,55%	18,50	16,5577	18,80	16,5799
23/01/2024	2.101.532	6,02%	17,18	17,18	18,63	18,13
22/01/2024	1.562.766	7,97%	16,10	15,89	17,19	17,07
19/01/2024	2.238.508	-8,54%	16,61	15,02	16,7984	15,20
18/01/2024	1.991.793	-1,42%	17,43	16,42	18,16	16,62
17/01/2024	1.381.852	-2,49%	16,59	16,30	17,48	16,86
16/01/2024	1.445.207	-0,69%	17,06	16,58	17,98	17,29
15/01/2024	1.293.093	-5,45%	21,66	17,26	18,5496	17,34
12/01/2024	1.293.093	-5,45%	21,66	17,26	18,5496	17,34
11/01/2024	5.391.293	-15,09%	21,66	16,701	21,72	18,34
10/01/2024	1.396.661	-0,78%	17,50	21,36	22,84	21,60
09/01/2024	1.718.557	7,88%	17,50	19,515	22,01	21,77
08/01/2024	1.843.746	0,55%	17,50	19,48	21,28	20,26
05/01/2024	2.080.908	8,80%	17,50	17,9201	20,29	20,16
04/01/2024	1.594.257	6,13%	17,50	17,40	18,56	18,53
03/01/2024	1.251.875	-6,58%	18,90	17,441	18,68	17,46
02/01/2024	1.839.897	-3,26%	18,90	17,52	19,00	18,69
29/12/2023	5.066.725	-11,78%	21,76	17,7205	22,16	19,32
28/12/2023	1.139.105	-2,75%	22,48	21,51	22,71	21,90
27/12/2023	1.341.825	-1,32%	22,88	21,8502	22,9498	22,52
26/12/2023	1.975.350	9,19%	21,20	21,18	23,66	22,82
22/12/2023	1.378.118	0,77%	20,82	19,87	21,62	20,90
21/12/2023	2.451.303	0,49%	22,70	19,51	21,86	20,72
20/12/2023	1.936.641	-10,04%	22,70	20,62	22,7672	20,70
19/12/2023	1.831.272	2,40%	22,20	22,12	24,07	23,04
18/12/2023	1.669.387	3,57%	22,20	21,48	23,25	22,50
15/12/2023	2.624.984	-6,26%	22,00	20,82	23,95	21,7379
14/12/2023	2.593.886	7,26%	22,00	21,60	23,68	23,19
13/12/2023	3.563.244	16,36%	18,77	18,65	21,65	21,62
12/12/2023	1.474.345	0,11%	18,51	18,00	19,4201	18,58
11/12/2023	1.896.535	-6,07%	19,80	18,01	19,80	18,56
08/12/2023	3.122.865	11,89%	17,83	17,83	19,84	19,76
07/12/2023	1.724.619	2,56%	17,16	16,80	18,3299	17,66
06/12/2023	3.405.949	6,76%	16,52	16,465	18,66	17,22
05/12/2023	961.732	-3,30%	16,12	15,80	16,725	16,13
04/12/2023	1.861.147	1,40%	16,12	15,99	17,02	16,68
01/12/2023	3.294.647	23,47%	14,61	12,98	16,48	16,36
30/11/2023	6.153.962	-11,95%	14,61	12,66	14,5592	13,12
29/11/2023	2.020.508	1,99%	14,61	14,78	16,20	14,90
28/11/2023	1.951.307	1,46%	14,61	13,88	15,20	14,61
27/11/2023	1.978.569	10,43%	12,91	12,85	14,5794	14,40
24/11/2023	648.682	-1,89%	13,62	12,92	13,6299	12,96
23/11/2023	997.727	-0,98%	13,62	13,03	13,96	13,20
22/11/2023	997.459	-0,90%	13,62	13,03	13,96	13,21
21/11/2023	1.213.760	-7,82%	14,15	13,15	14,325	13,33
20/11/2023	3.408.424	13,41%	12,91	12,85	14,63	14,46
17/11/2023	1.661.778	-0,62%	12,97	12,71	13,15	12,75
16/11/2023	1.171.687	0,94%	12,36	12,3551	12,9899	12,83
15/11/2023	2.823.160	3,42%	12,22	12,1171	13,27	12,70
14/11/2023	3.894.258	11,64%	11,23	10,88	12,5495	12,28
13/11/2023	1.938.670	17,46%	8,96	8,96	11,06	11,00
10/11/2023	2.391.180	-4,10%	10,07	8,362	9,88	9,36
09/11/2023	1.305.400	3,45%	9,96	9,63	10,17	10,19
08/11/2023	639.021	-0,40%	9,96	9,59	10,0699	9,85
07/11/2023	1.156.722	2,06%	9,48	9,33	10,26	9,89
06/11/2023	1.364.244	2,32%	9,48	9,32	10,07	9,69
03/11/2023	1.778.746	10,50%	8,70	8,50	9,64	9,47
02/11/2023	1.312.285	11,01%	8,00	7,90	8,62	8,57
01/11/2023	640.025	3,97%	7,41	7,17	7,745	7,725
31/10/2023	536.535	4,94%	7,14	6,985	7,455	7,43
30/10/2023	513.822	0,57%	7,14	6,875	7,31	7,08
27/10/2023	506.670	3,35%	7,10	6,89	7,32	7,10
26/10/2023	554.425	-3,51%	7,05	6,81	7,19	6,87
25/10/2023	492.040	-4,30%	7,19	7,055	7,63	7,12
24/10/2023	668.246	3,77%	7,19	7,19	7,63	7,44
23/10/2023	806.344	3,76%	6,70	6,66	7,29	7,17
20/10/2023	1.213.467	-7,25%	7,40	6,80	7,40	6,91
19/10/2023	940.684	-1,33%	7,58	7,29	7,72	7,45
18/10/2023	809.264	-0,53%	7,48	7,36	7,96	7,55
17/10/2023	870.562	-0,78%	7,48	7,48	7,92	7,59
16/10/2023	704.140	1,33%	7,60	7,55	7,95	7,65
13/10/2023	1.347.414	-5,03%	7,85	7,18	8,67	7,55
12/10/2023	1.308.057	1,99%	7,84	7,81	8,67	7,945
11/10/2023	968.235	4,42%	7,51	7,50	7,97	7,79
10/10/2023	1.568.075	-1,65%	7,71	7,43	7,99	7,46