Applied OptoElectronics Inc (AAOI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 09-10-2023 |
2.220.418 |
-16,52%
|
8,74
|
7,3575
|
8,74
|
7,58
|
| 06-10-2023 |
766.606 |
-0,44%
|
8,77
|
8,77
|
9,4195
|
9,08
|
| 05-10-2023 |
1.124.386 |
2,36%
|
10,34
|
8,51
|
9,21
|
9,12
|
| 04-10-2023 |
2.214.796 |
-13,95%
|
10,34
|
8,79
|
10,55
|
8,88
|
| 03-10-2023 |
1.457.805 |
-8,43%
|
11,00
|
9,95
|
11,32
|
10,32
|
| 02-10-2023 |
2.177.724 |
2,74%
|
11,00
|
10,88
|
11,68
|
11,27
|
| 29-09-2023 |
1.241.662 |
-0,45%
|
11,24
|
10,71
|
11,38
|
10,97
|
| 28-09-2023 |
1.524.654 |
7,20%
|
10,30
|
10,16
|
11,29
|
11,02
|
| 27-09-2023 |
1.366.893 |
5,44%
|
9,40
|
9,87
|
10,40
|
10,28
|
| 26-09-2023 |
782.894 |
3,83%
|
9,40
|
9,40
|
9,8299
|
9,75
|
| 25-09-2023 |
715.764 |
-1,98%
|
9,37
|
9,2403
|
9,6704
|
9,39
|
| 22-09-2023 |
1.051.345 |
3,55%
|
9,47
|
9,29
|
9,69
|
9,64
|
| 21-09-2023 |
1.500.745 |
-5,49%
|
9,51
|
9,01
|
9,6539
|
9,30
|
| 20-09-2023 |
1.267.342 |
2,80%
|
9,66
|
9,60
|
10,2296
|
9,91
|
| 19-09-2023 |
1.780.621 |
-2,43%
|
9,90
|
9,36
|
10,12
|
9,64
|
| 18-09-2023 |
2.447.342 |
0,81%
|
9,67
|
9,67
|
10,23
|
9,92
|
| 15-09-2023 |
1.602.958 |
0,87%
|
9,75
|
9,4519
|
10,03
|
9,84
|
| 14-09-2023 |
2.170.489 |
6,36%
|
9,75
|
9,23
|
10,11
|
9,70
|
| 13-09-2023 |
4.504.160 |
-19,72%
|
9,75
|
8,818
|
10,70
|
9,12
|
| 12-09-2023 |
1.142.612 |
-2,49%
|
11,65
|
11,3101
|
12,55
|
11,36
|
| 11-09-2023 |
1.012.090 |
-0,51%
|
12,08
|
11,43
|
12,08
|
11,74
|
| 08-09-2023 |
1.638.298 |
-4,22%
|
12,33
|
11,55
|
12,98
|
11,80
|
| 07-09-2023 |
1.207.731 |
-1,04%
|
12,25
|
11,85
|
12,66
|
12,32
|
| 06-09-2023 |
1.463.053 |
-3,86%
|
12,95
|
12,03
|
13,26
|
12,45
|
| 05-09-2023 |
1.322.679 |
-5,02%
|
13,78
|
12,81
|
13,78
|
13,24
|
| 04-09-2023 |
862.238 |
1,24%
|
13,94
|
13,52
|
14,29
|
13,94
|
| 01-09-2023 |
862.238 |
1,24%
|
13,94
|
13,52
|
14,29
|
13,94
|
| 31-08-2023 |
1.780.667 |
-8,34%
|
14,45
|
13,442
|
15,726
|
13,95
|
| 30-08-2023 |
1.986.428 |
7,94%
|
14,45
|
13,99
|
15,4612
|
15,22
|
| 29-08-2023 |
2.542.500 |
8,56%
|
13,00
|
12,81
|
14,67
|
14,08
|
| 28-08-2023 |
1.748.857 |
-0,15%
|
13,80
|
12,76
|
14,08
|
12,97
|
| 25-08-2023 |
1.461.774 |
-7,81%
|
13,80
|
12,79
|
14,0899
|
12,99
|
| 24-08-2023 |
1.723.794 |
-6,46%
|
15,60
|
13,8001
|
16,26
|
14,34
|
| 23-08-2023 |
1.563.638 |
-1,10%
|
15,14
|
14,35
|
15,73
|
15,31
|
| 22-08-2023 |
2.689.458 |
0,26%
|
13,65
|
14,63
|
16,1495
|
15,48
|
| 21-08-2023 |
5.402.777 |
20,63%
|
12,59
|
11,86
|
15,59
|
15,44
|
| 18-08-2023 |
1.918.151 |
-1,01%
|
12,59
|
11,86
|
13,24
|
12,80
|
| 17-08-2023 |
2.042.625 |
-0,77%
|
13,18
|
12,3101
|
13,8383
|
12,93
|
| 16-08-2023 |
2.708.894 |
-11,90%
|
14,20
|
12,80
|
14,3699
|
13,03
|
| 15-08-2023 |
4.166.506 |
-0,34%
|
14,87
|
14,11
|
15,90
|
14,79
|
| 14-08-2023 |
3.036.137 |
17,27%
|
12,25
|
12,10
|
15,00
|
14,53
|
| 11-08-2023 |
3.106.055 |
-14,20%
|
14,00
|
12,10
|
14,04
|
12,39
|
| 10-08-2023 |
6.215.041 |
18,09%
|
11,63
|
11,35
|
14,75
|
14,36
|
| 09-08-2023 |
1.960.039 |
-0,25%
|
11,63
|
11,43
|
12,38
|
12,16
|
| 08-08-2023 |
3.768.736 |
-1,45%
|
11,63
|
11,34
|
12,20
|
12,20
|
| 07-08-2023 |
11.415.007 |
12,44%
|
11,07
|
10,929
|
13,17
|
12,38
|
| 04-08-2023 |
20.187.908 |
66,01%
|
8,37
|
8,05
|
11,29
|
10,94
|
| 03-08-2023 |
2.920.719 |
-11,91%
|
6,81
|
6,50
|
8,12
|
6,51
|
| 02-08-2023 |
1.376.708 |
5,12%
|
6,81
|
6,62
|
7,49
|
7,39
|
| 01-08-2023 |
1.144.862 |
4,15%
|
6,73
|
6,48
|
7,10
|
7,03
|
| 31-07-2023 |
1.481.448 |
0,60%
|
6,73
|
5,86
|
6,7799
|
6,75
|
| 28-07-2023 |
1.451.039 |
8,40%
|
6,35
|
6,25
|
6,95
|
6,71
|
| 27-07-2023 |
2.641.465 |
-22,14%
|
8,52
|
6,16
|
8,22
|
6,19
|
| 26-07-2023 |
1.100.114 |
-5,69%
|
8,52
|
7,89
|
8,78
|
7,95
|
| 25-07-2023 |
1.147.462 |
-1,06%
|
8,48
|
8,22
|
9,00
|
8,43
|
| 24-07-2023 |
1.448.675 |
7,71%
|
8,45
|
7,77
|
8,68
|
8,52
|
| 21-07-2023 |
1.613.936 |
-2,59%
|
8,45
|
7,745
|
8,88
|
7,91
|
| 20-07-2023 |
1.417.290 |
-6,34%
|
8,35
|
7,915
|
8,48
|
8,12
|
| 19-07-2023 |
3.099.582 |
13,04%
|
8,79
|
7,7501
|
9,38
|
8,67
|
| 18-07-2023 |
3.327.875 |
-13,72%
|
8,79
|
7,5643
|
9,12
|
7,67
|
| 17-07-2023 |
2.380.665 |
-2,85%
|
9,01
|
8,54
|
9,83
|
8,88
|
| 14-07-2023 |
3.261.880 |
-13,70%
|
10,90
|
8,81
|
11,33
|
9,20
|
| 13-07-2023 |
4.149.636 |
11,74%
|
9,55
|
9,49
|
11,4799
|
10,66
|
| 12-07-2023 |
3.806.233 |
-2,16%
|
8,65
|
8,88
|
10,37
|
9,5399
|
| 11-07-2023 |
4.484.515 |
16,91%
|
6,89
|
8,55
|
10,00
|
9,75
|
| 10-07-2023 |
2.845.612 |
15,99%
|
6,89
|
7,31
|
8,37
|
8,34
|
| 07-07-2023 |
3.377.786 |
10,45%
|
6,89
|
6,35
|
8,10
|
7,19
|
| 06-07-2023 |
1.826.008 |
-7,40%
|
6,89
|
6,35
|
7,18
|
6,51
|
| 05-07-2023 |
3.410.480 |
15,49%
|
6,05
|
6,0131
|
7,31
|
7,01
|
| 04-07-2023 |
1.743.471 |
3,19%
|
6,255
|
5,71
|
6,63
|
6,15
|
| 03-07-2023 |
1.742.833 |
2,35%
|
6,255
|
5,71
|
6,63
|
6,10
|
| 30-06-2023 |
4.328.421 |
9,02%
|
5,69
|
5,69
|
6,9385
|
5,92
|
| 29-06-2023 |
1.473.393 |
5,03%
|
5,13
|
5,08
|
5,81
|
5,43
|
| 28-06-2023 |
1.331.952 |
6,60%
|
4,98
|
4,5274
|
5,33
|
5,17
|
| 27-06-2023 |
941.544 |
4,30%
|
4,72
|
4,60
|
4,99
|
4,85
|
| 26-06-2023 |
1.170.709 |
7,14%
|
4,14
|
3,91
|
4,78
|
4,65
|
| 23-06-2023 |
1.395.471 |
14,85%
|
4,67
|
3,591
|
4,38
|
4,33
|
| 22-06-2023 |
3.947.991 |
-9,48%
|
4,98
|
3,591
|
5,1499
|
3,77
|
| 21-06-2023 |
2.854.301 |
-20,00%
|
4,98
|
4,05
|
5,1499
|
4,16
|
| 20-06-2023 |
4.882.741 |
7,84%
|
4,60
|
5,05
|
5,67
|
5,23
|
| 19-06-2023 |
2.538.063 |
12,01%
|
4,60
|
4,55
|
4,99
|
4,85
|
| 16-06-2023 |
2.538.063 |
12,01%
|
4,60
|
4,55
|
4,99
|
4,85
|
| 15-06-2023 |
1.506.382 |
15,16%
|
3,70
|
3,61
|
4,35
|
4,33
|
| 14-06-2023 |
1.345.026 |
3,30%
|
3,70
|
3,65
|
4,11
|
3,76
|
| 13-06-2023 |
868.142 |
10,64%
|
3,28
|
3,28
|
3,71
|
3,64
|
| 12-06-2023 |
370.946 |
2,49%
|
3,20
|
3,15
|
3,3599
|
3,29
|
| 09-06-2023 |
452.522 |
2,89%
|
3,25
|
3,17
|
3,30
|
3,21
|
| 08-06-2023 |
617.849 |
13,97%
|
2,72
|
2,72
|
3,17
|
3,10
|
| 07-06-2023 |
250.618 |
0,00%
|
2,76
|
2,6392
|
2,78
|
2,72
|
| 06-06-2023 |
552.811 |
16,74%
|
2,36
|
2,36
|
2,82
|
2,72
|
| 05-06-2023 |
132.461 |
2,64%
|
2,30
|
2,26
|
2,43
|
2,33
|
| 02-06-2023 |
93.596 |
1,81%
|
2,21
|
2,16
|
2,27
|
2,25
|
| 01-06-2023 |
125.904 |
-0,45%
|
2,19
|
2,0801
|
2,25
|
2,21
|
| 31-05-2023 |
483.244 |
21,05%
|
2,02
|
1,97
|
2,34
|
2,22
|
| 30-05-2023 |
483.244 |
21,05%
|
2,02
|
1,97
|
2,34
|
2,30
|
| 29-05-2023 |
173.341 |
8,57%
|
1,78
|
1,76
|
1,9086
|
1,90
|
| 26-05-2023 |
173.341 |
8,57%
|
1,78
|
1,76
|
1,9086
|
1,90
|
| 25-05-2023 |
112.137 |
-0,57%
|
1,77
|
1,72
|
1,7799
|
1,75
|
| 24-05-2023 |
102.720 |
2,33%
|
1,72
|
1,715
|
1,78
|
1,76
|
| 23-05-2023 |
94.116 |
-2,27%
|
1,75
|
1,70
|
1,7788
|
1,72
|
Por favor leia o