Applied OptoElectronics Inc (AAOI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
2.109.265 |
8,96%
|
10,35
|
9,715
|
11,06
|
10,95
|
| 21/04/2025 |
1.799.119 |
-5,72%
|
10,30
|
9,715
|
10,3563
|
10,05
|
| 17/04/2025 |
1.544.841 |
2,21%
|
10,80
|
10,04
|
11,03
|
10,66
|
| 16/04/2025 |
2.164.117 |
-8,91%
|
11,35
|
10,04
|
11,7673
|
10,43
|
| 15/04/2025 |
1.572.805 |
1,78%
|
11,35
|
11,25
|
11,7673
|
11,45
|
| 14/04/2025 |
2.533.289 |
-0,27%
|
11,57
|
10,835
|
12,34
|
11,25
|
| 11/04/2025 |
2.047.425 |
-3,75%
|
11,57
|
10,6301
|
11,67
|
11,28
|
| 10/04/2025 |
2.883.517 |
-15,50%
|
13,13
|
11,55
|
13,4469
|
11,72
|
| 09/04/2025 |
4.699.051 |
29,72%
|
10,68
|
10,35
|
14,5049
|
13,87
|
| 08/04/2025 |
4.079.412 |
-4,85%
|
12,17
|
10,40
|
13,07
|
10,70
|
| 07/04/2025 |
4.644.531 |
8,89%
|
10,09
|
9,945
|
12,99
|
11,23
|
| 04/04/2025 |
4.574.585 |
-16,29%
|
12,01
|
10,235
|
12,40
|
10,80
|
| 03/04/2025 |
4.088.314 |
-19,61%
|
14,84
|
12,655
|
14,84
|
12,83
|
| 02/04/2025 |
2.302.221 |
5,77%
|
14,57
|
14,57
|
16,43
|
15,96
|
| 01/04/2025 |
2.028.026 |
-1,69%
|
15,36
|
14,4408
|
15,36
|
15,09
|
| 31/03/2025 |
2.087.188 |
-6,29%
|
15,49
|
15,11
|
15,87
|
15,35
|
| 28/03/2025 |
2.541.448 |
-7,87%
|
17,58
|
15,9201
|
17,5924
|
16,38
|
| 27/03/2025 |
1.801.920 |
-8,77%
|
21,73
|
17,50
|
19,398
|
17,78
|
| 26/03/2025 |
2.107.638 |
-10,47%
|
21,73
|
19,40
|
21,9999
|
19,49
|
| 25/03/2025 |
1.866.559 |
-2,29%
|
21,91
|
20,95
|
22,2191
|
21,77
|
| 24/03/2025 |
2.897.790 |
9,06%
|
21,14
|
21,01
|
22,76
|
22,28
|
| 21/03/2025 |
1.710.718 |
-3,08%
|
20,54
|
19,70
|
20,6699
|
20,43
|
| 20/03/2025 |
2.023.510 |
-0,24%
|
20,40
|
20,73
|
21,74
|
21,08
|
| 19/03/2025 |
1.836.952 |
4,60%
|
20,40
|
20,098
|
21,60
|
21,13
|
| 18/03/2025 |
3.095.728 |
-3,74%
|
20,94
|
20,00
|
21,80
|
20,20
|
| 17/03/2025 |
4.603.872 |
-5,11%
|
22,29
|
20,85
|
23,70
|
20,98
|
| 14/03/2025 |
11.025.883 |
39,29%
|
23,66
|
19,81
|
23,69
|
22,11
|
| 13/03/2025 |
2.584.692 |
-8,27%
|
16,91
|
15,57
|
17,1599
|
15,87
|
| 12/03/2025 |
5.503.071 |
14,80%
|
16,02
|
16,02
|
18,5099
|
17,30
|
| 11/03/2025 |
1.893.244 |
6,25%
|
14,11
|
13,985
|
15,29
|
15,07
|
| 10/03/2025 |
2.291.278 |
-10,65%
|
15,07
|
13,8151
|
15,08
|
14,15
|
| 07/03/2025 |
2.400.627 |
1,74%
|
17,29
|
14,91
|
16,21
|
15,82
|
| 06/03/2025 |
3.446.626 |
-13,99%
|
17,29
|
15,41
|
17,29
|
15,55
|
| 05/03/2025 |
2.080.391 |
-0,66%
|
18,30
|
17,06
|
18,4188
|
18,08
|
| 04/03/2025 |
4.723.474 |
2,37%
|
17,00
|
16,50
|
18,91
|
18,14
|
| 03/03/2025 |
5.483.633 |
-18,94%
|
23,26
|
17,345
|
22,898
|
17,72
|
| 28/02/2025 |
3.614.362 |
-9,07%
|
24,00
|
20,38
|
23,33
|
21,86
|
| 27/02/2025 |
4.720.985 |
-4,57%
|
24,00
|
22,01
|
26,096
|
24,04
|
| 26/02/2025 |
3.453.259 |
8,40%
|
27,70
|
24,96
|
26,9724
|
25,19
|
| 25/02/2025 |
5.568.404 |
-14,57%
|
27,70
|
22,27
|
28,95
|
23,34
|
| 24/02/2025 |
2.072.037 |
-1,23%
|
28,69
|
26,77
|
28,48
|
27,32
|
| 21/02/2025 |
4.467.948 |
-1,67%
|
28,69
|
27,01
|
31,695
|
27,64
|
| 20/02/2025 |
2.444.166 |
0,62%
|
26,56
|
26,82
|
29,42
|
27,50
|
| 19/02/2025 |
3.835.694 |
3,41%
|
26,56
|
26,50
|
30,14
|
27,33
|
| 18/02/2025 |
2.115.832 |
2,05%
|
26,54
|
25,40
|
28,7099
|
26,43
|
| 17/02/2025 |
742.476 |
0,00%
|
26,54
|
25,73
|
26,86
|
25,90
|
| 14/02/2025 |
1.408.163 |
-4,22%
|
25,50
|
25,76
|
26,92
|
25,90
|
| 13/02/2025 |
1.421.504 |
8,03%
|
25,50
|
25,41
|
27,55
|
27,04
|
| 12/02/2025 |
2.043.553 |
-10,23%
|
29,15
|
24,71
|
28,16
|
25,03
|
| 11/02/2025 |
1.706.126 |
-8,75%
|
30,12
|
27,82
|
29,7555
|
27,85
|
| 10/02/2025 |
1.897.157 |
3,07%
|
30,55
|
28,91
|
31,93
|
30,52
|
| 07/02/2025 |
1.099.362 |
-2,54%
|
30,55
|
28,72
|
30,765
|
29,61
|
| 06/02/2025 |
1.677.350 |
7,88%
|
26,66
|
28,475
|
30,80
|
30,38
|
| 05/02/2025 |
1.832.751 |
3,85%
|
26,66
|
26,10
|
29,41
|
28,16
|
| 04/02/2025 |
3.050.192 |
6,16%
|
26,27
|
22,7201
|
27,59
|
27,115
|
| 03/02/2025 |
2.143.579 |
-7,49%
|
28,48
|
25,50
|
27,25
|
25,83
|
| 31/01/2025 |
1.489.502 |
-0,53%
|
28,48
|
27,41
|
29,305
|
27,92
|
| 30/01/2025 |
1.540.013 |
5,81%
|
27,14
|
27,14
|
29,00
|
28,07
|
| 29/01/2025 |
1.335.250 |
-0,53%
|
25,08
|
25,50
|
27,01
|
26,53
|
| 28/01/2025 |
2.489.569 |
8,68%
|
28,58
|
23,65
|
27,07
|
26,67
|
| 27/01/2025 |
4.304.671 |
-20,93%
|
32,85
|
23,94
|
29,72
|
24,54
|
| 24/01/2025 |
1.385.690 |
-5,57%
|
32,85
|
30,66
|
32,98
|
30,69
|
| 23/01/2025 |
1.322.101 |
-2,40%
|
31,00
|
31,61
|
33,39
|
32,50
|
| 22/01/2025 |
3.164.838 |
10,45%
|
31,00
|
31,00
|
34,1922
|
33,30
|
| 21/01/2025 |
4.447.361 |
-2,84%
|
31,87
|
29,21
|
35,433
|
30,15
|
| 20/01/2025 |
721.638 |
0,00%
|
31,87
|
29,88
|
32,07
|
31,03
|
| 17/01/2025 |
1.611.425 |
0,49%
|
31,87
|
29,88
|
32,1097
|
31,03
|
| 16/01/2025 |
1.232.563 |
-0,96%
|
31,95
|
30,75
|
32,43
|
30,88
|
| 15/01/2025 |
1.719.922 |
12,20%
|
28,91
|
28,65
|
31,285
|
31,18
|
| 14/01/2025 |
1.586.136 |
-4,14%
|
30,26
|
27,00
|
29,895
|
27,79
|
| 13/01/2025 |
1.548.342 |
-8,26%
|
31,95
|
28,40
|
30,2565
|
28,99
|
| 10/01/2025 |
1.227.497 |
-2,38%
|
31,95
|
30,34
|
32,065
|
31,60
|
| 09/01/2025 |
2.134.803 |
-1,91%
|
32,70
|
31,8935
|
34,005
|
32,37
|
| 08/01/2025 |
1.650.065 |
-1,85%
|
32,70
|
31,8935
|
34,005
|
32,37
|
| 07/01/2025 |
1.380.578 |
-2,80%
|
39,50
|
32,51
|
34,65
|
32,98
|
| 06/01/2025 |
3.156.700 |
-10,48%
|
35,85
|
33,53
|
39,85
|
33,93
|
| 03/01/2025 |
1.495.323 |
6,35%
|
35,85
|
35,32
|
38,63
|
37,90
|
| 02/01/2025 |
2.253.132 |
-3,55%
|
36,40
|
33,14
|
37,30
|
35,60
|
| 31/12/2024 |
0 |
1,71%
|
36,40
|
36,00
|
37,68
|
36,86
|
| 30/12/2024 |
1.340.885 |
-3,98%
|
40,19
|
34,19
|
36,98
|
36,86
|
| 27/12/2024 |
1.820.913 |
-7,82%
|
39,18
|
37,02
|
40,40
|
37,74
|
| 26/12/2024 |
1.250.845 |
2,81%
|
36,75
|
38,212
|
41,27
|
40,94
|
| 24/12/2024 |
0 |
8,50%
|
36,75
|
36,22
|
40,15
|
39,82
|
| 23/12/2024 |
1.684.707 |
-3,73%
|
32,00
|
35,70
|
39,03
|
36,72
|
| 20/12/2024 |
2.708.539 |
16,95%
|
34,90
|
31,50
|
37,94
|
37,82
|
| 19/12/2024 |
2.628.948 |
-4,65%
|
34,90
|
31,50
|
36,4542
|
32,39
|
| 18/12/2024 |
0 |
5,79%
|
33,06
|
33,05
|
38,95
|
33,97
|
| 17/12/2024 |
2.111.241 |
-8,49%
|
36,37
|
31,33
|
35,005
|
32,11
|
| 16/12/2024 |
1.488.938 |
-3,68%
|
36,37
|
34,68
|
36,50
|
35,09
|
| 13/12/2024 |
2.972.212 |
10,39%
|
33,50
|
33,56
|
38,24
|
36,43
|
| 12/12/2024 |
1.768.754 |
-2,00%
|
34,00
|
32,95
|
35,4486
|
33,00
|
| 11/12/2024 |
2.536.274 |
1,77%
|
34,00
|
31,44
|
34,735
|
33,675
|
| 10/12/2024 |
3.681.115 |
-8,49%
|
33,84
|
31,6105
|
36,09
|
33,09
|
| 09/12/2024 |
2.426.544 |
-7,02%
|
37,56
|
34,9136
|
39,39
|
36,16
|
| 06/12/2024 |
4.026.340 |
12,76%
|
37,56
|
36,40
|
41,2899
|
38,88
|
| 05/12/2024 |
5.948.870 |
-20,60%
|
44,20
|
34,20
|
44,20
|
34,48
|
| 04/12/2024 |
2.789.875 |
5,49%
|
41,80
|
39,67
|
44,50
|
44,03
|
| 03/12/2024 |
2.169.191 |
2,46%
|
42,88
|
40,2532
|
44,315
|
41,74
|
| 02/12/2024 |
2.886.723 |
-1,16%
|
43,03
|
40,73
|
43,88
|
40,74
|
| 29/11/2024 |
2.644.191 |
13,67%
|
37,77
|
34,44
|
43,05
|
41,22
|
