Archer Avation Inc (ACHR)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
-2,89%
|
3,82
|
3,60
|
3,8499
|
3,70
|
17-05-2024 |
2.907.560 |
-2,89%
|
3,82
|
3,60
|
3,8499
|
3,70
|
16-05-2024 |
1.246.196 |
-1,93%
|
3,885
|
3,805
|
3,915
|
3,815
|
15-05-2024 |
1.678.359 |
-2,75%
|
4,05
|
3,80
|
4,09
|
3,89
|
14-05-2024 |
2.748.067 |
6,67%
|
3,83
|
3,83
|
4,08
|
4,00
|
13-05-2024 |
2.571.528 |
4,11%
|
3,755
|
3,73
|
4,00
|
3,80
|
10-05-2024 |
2.605.700 |
-3,18%
|
3,74
|
3,575
|
4,12
|
3,65
|
09-05-2024 |
2.483.404 |
1,07%
|
3,74
|
3,67
|
3,8829
|
3,77
|
08-05-2024 |
1.584.728 |
-2,59%
|
3,80
|
3,70
|
3,84
|
3,76
|
07-05-2024 |
1.442.363 |
-2,53%
|
3,96
|
3,84
|
3,95
|
3,86
|
06-05-2024 |
1.384.733 |
0,25%
|
4,01
|
3,92
|
4,035
|
3,97
|
03-05-2024 |
1.813.539 |
-1,50%
|
4,12
|
3,885
|
4,16
|
3,95
|
02-05-2024 |
1.240.202 |
0,25%
|
4,08
|
3,9624
|
4,11
|
4,01
|
01-05-2024 |
1.741.023 |
4,90%
|
3,87
|
3,87
|
4,185
|
4,07
|
30-04-2024 |
1.594.553 |
-3,69%
|
4,01
|
3,87
|
4,05
|
3,92
|
29-04-2024 |
1.720.559 |
1,00%
|
3,99
|
3,995
|
4,10
|
4,06
|
26-04-2024 |
1.448.934 |
1,01%
|
3,99
|
3,93
|
4,05
|
4,02
|
25-04-2024 |
1.621.551 |
0,72%
|
4,08
|
3,87
|
4,0182
|
3,9985
|
24-04-2024 |
1.480.186 |
-1,00%
|
4,08
|
3,86
|
4,11
|
3,97
|
23-04-2024 |
1.812.487 |
2,29%
|
3,95
|
3,91
|
4,15
|
4,02
|
22-04-2024 |
2.077.641 |
7,65%
|
3,69
|
3,615
|
3,96
|
3,9292
|
19-04-2024 |
1.752.477 |
-3,44%
|
3,89
|
3,63
|
3,785
|
3,65
|
18-04-2024 |
2.277.692 |
0,00%
|
3,89
|
3,715
|
3,86
|
3,78
|
17-04-2024 |
1.489.222 |
-2,07%
|
3,84
|
3,78
|
3,94
|
3,78
|
16-04-2024 |
1.514.720 |
-0,77%
|
3,84
|
3,80
|
3,94
|
3,86
|
15-04-2024 |
1.862.267 |
-2,74%
|
4,27
|
3,85
|
4,0681
|
3,90
|
12-04-2024 |
2.474.240 |
-4,30%
|
4,27
|
3,9533
|
4,19
|
4,01
|
11-04-2024 |
2.008.673 |
0,72%
|
4,27
|
4,13
|
4,32
|
4,19
|
10-04-2024 |
1.656.059 |
-1,88%
|
4,27
|
4,11
|
4,23
|
4,1996
|
09-04-2024 |
1.246.304 |
0,00%
|
4,27
|
4,22
|
4,34
|
4,28
|
08-04-2024 |
1.445.929 |
-0,47%
|
4,36
|
4,225
|
4,40
|
4,28
|
05-04-2024 |
1.391.260 |
0,12%
|
4,315
|
4,21
|
4,42
|
4,305
|
04-04-2024 |
1.970.266 |
-2,49%
|
4,315
|
4,25
|
4,565
|
4,30
|
03-04-2024 |
1.683.263 |
1,85%
|
4,315
|
4,31
|
4,53
|
4,41
|
02-04-2024 |
1.930.391 |
-3,78%
|
4,39
|
4,31
|
4,4488
|
4,33
|
01-04-2024 |
2.002.739 |
-2,17%
|
4,83
|
4,49
|
4,71
|
4,52
|
28-03-2024 |
2.342.683 |
-2,53%
|
4,83
|
4,595
|
4,7603
|
4,62
|
27-03-2024 |
2.562.639 |
-1,03%
|
4,83
|
4,63
|
4,85
|
4,7409
|
26-03-2024 |
1.919.926 |
-3,23%
|
5,03
|
4,77
|
5,035
|
4,79
|
25-03-2024 |
2.283.868 |
1,23%
|
4,96
|
4,905
|
5,11
|
4,95
|
22-03-2024 |
2.118.349 |
-4,31%
|
5,08
|
4,85
|
5,10
|
4,89
|
21-03-2024 |
2.861.190 |
2,57%
|
5,10
|
4,99
|
5,19
|
5,19
|
20-03-2024 |
2.891.835 |
5,64%
|
4,83
|
4,7501
|
5,16
|
5,06
|
19-03-2024 |
1.945.257 |
-1,44%
|
4,83
|
4,72
|
4,90
|
4,80
|
18-03-2024 |
3.252.298 |
-2,99%
|
4,84
|
4,72
|
5,14
|
4,87
|
15-03-2024 |
3.846.358 |
2,66%
|
4,84
|
4,8408
|
5,33
|
5,02
|
14-03-2024 |
2.708.777 |
-4,96%
|
5,07
|
4,83
|
5,24
|
4,885
|
13-03-2024 |
5.742.382 |
2,35%
|
5,09
|
5,06
|
5,55
|
5,22
|
12-03-2024 |
4.572.772 |
6,70%
|
4,87
|
4,74
|
5,13
|
5,10
|
11-03-2024 |
4.154.256 |
3,49%
|
4,675
|
4,6402
|
4,96
|
4,74
|
08-03-2024 |
3.874.151 |
6,76%
|
4,38
|
4,34
|
4,795
|
4,58
|
07-03-2024 |
4.014.098 |
2,35%
|
4,31
|
4,00
|
4,4501
|
4,35
|
06-03-2024 |
3.759.673 |
0,95%
|
4,27
|
4,185
|
4,55
|
4,25
|
05-03-2024 |
4.336.462 |
-6,47%
|
4,41
|
4,10
|
4,44
|
4,19
|
04-03-2024 |
2.892.497 |
-1,54%
|
4,815
|
4,42
|
4,67
|
4,48
|
01-03-2024 |
2.998.448 |
-5,80%
|
4,815
|
4,545
|
4,8284
|
4,55
|
29-02-2024 |
1.815.944 |
2,33%
|
4,815
|
4,42
|
4,9799
|
4,8299
|
28-02-2024 |
6.219.855 |
-1,04%
|
4,75
|
4,70
|
4,91
|
4,75
|
27-02-2024 |
4.875.376 |
-2,44%
|
4,75
|
4,59
|
4,92
|
4,80
|
26-02-2024 |
2.975.469 |
2,29%
|
4,88
|
4,80
|
4,97
|
4,92
|
23-02-2024 |
2.420.346 |
-0,62%
|
5,11
|
4,74
|
4,955
|
4,84
|
22-02-2024 |
2.469.776 |
-3,56%
|
5,11
|
4,86
|
5,18
|
4,87
|
21-02-2024 |
1.568.420 |
-1,27%
|
5,05
|
4,97
|
5,102
|
5,065
|
20-02-2024 |
1.751.225 |
-2,10%
|
5,225
|
5,04
|
5,33
|
5,13
|
19-02-2024 |
1.147.685 |
0,00%
|
5,31
|
5,215
|
5,36
|
5,24
|
16-02-2024 |
1.147.685 |
-4,03%
|
5,31
|
5,215
|
5,36
|
5,24
|
15-02-2024 |
5.220.667 |
-0,18%
|
5,54
|
5,33
|
5,54
|
5,45
|
14-02-2024 |
1.897.400 |
5,04%
|
5,49
|
5,2701
|
5,50
|
5,42
|
13-02-2024 |
2.977.022 |
-7,69%
|
5,49
|
5,08
|
5,27
|
5,16
|
12-02-2024 |
2.986.159 |
3,52%
|
5,49
|
5,43
|
5,68
|
5,59
|
09-02-2024 |
2.185.713 |
4,25%
|
4,945
|
5,26
|
5,45
|
5,40
|
08-02-2024 |
1.879.602 |
5,50%
|
4,945
|
4,91
|
5,23
|
5,18
|
07-02-2024 |
1.201.268 |
-2,96%
|
5,06
|
4,90
|
5,13
|
4,91
|
06-02-2024 |
2.121.706 |
8,14%
|
4,68
|
4,675
|
5,07
|
5,05
|
05-02-2024 |
2.300.649 |
-4,05%
|
4,88
|
4,62
|
4,87
|
4,74
|
02-02-2024 |
1.641.167 |
-0,20%
|
4,88
|
4,785
|
4,96
|
4,94
|
01-02-2024 |
1.111.593 |
2,69%
|
4,95
|
4,88
|
5,065
|
4,9597
|
31-01-2024 |
1.772.517 |
-3,21%
|
4,95
|
4,84
|
5,22
|
4,83
|
30-01-2024 |
1.591.068 |
-3,68%
|
5,095
|
4,92
|
5,16
|
4,98
|
29-01-2024 |
1.808.238 |
5,51%
|
4,91
|
4,906
|
5,22
|
5,17
|
26-01-2024 |
1.669.605 |
-1,61%
|
4,97
|
4,88
|
5,1451
|
4,90
|
25-01-2024 |
1.625.110 |
-0,60%
|
5,58
|
4,95
|
5,1172
|
4,98
|
24-01-2024 |
2.567.848 |
-7,57%
|
5,58
|
5,01
|
5,58
|
5,01
|
23-01-2024 |
2.048.990 |
2,07%
|
5,48
|
5,325
|
5,53
|
5,42
|
22-01-2024 |
5.100.270 |
4,94%
|
5,02
|
5,15
|
5,85
|
5,31
|
19-01-2024 |
1.476.595 |
0,80%
|
5,02
|
4,87
|
5,115
|
5,06
|
18-01-2024 |
1.728.892 |
-0,40%
|
5,25
|
4,86
|
5,25
|
5,02
|
17-01-2024 |
1.734.278 |
1,61%
|
5,30
|
4,82
|
5,0399
|
5,04
|
16-01-2024 |
1.936.820 |
-4,06%
|
5,30
|
4,95
|
5,10
|
4,96
|
15-01-2024 |
1.117.366 |
-0,96%
|
5,30
|
5,155
|
5,39
|
5,17
|
12-01-2024 |
1.117.366 |
-0,96%
|
5,30
|
5,155
|
5,39
|
5,17
|
11-01-2024 |
1.614.324 |
-2,97%
|
5,34
|
5,09
|
5,39
|
5,22
|
10-01-2024 |
990.068 |
-0,56%
|
5,53
|
5,31
|
5,4999
|
5,38
|
09-01-2024 |
1.505.116 |
-2,16%
|
5,53
|
5,32
|
5,545
|
5,43
|
08-01-2024 |
1.867.167 |
0,45%
|
5,53
|
5,47
|
5,62
|
5,555
|
05-01-2024 |
1.141.623 |
-2,12%
|
5,59
|
5,53
|
5,70
|
5,53
|
04-01-2024 |
1.537.645 |
1,07%
|
5,605
|
5,50
|
5,8099
|
5,65
|
03-01-2024 |
1.631.787 |
-3,79%
|
5,73
|
5,55
|
5,81
|
5,59
|
02-01-2024 |
2.417.487 |
-5,22%
|
6,21
|
5,75
|
6,45
|
5,8198
|
29-12-2023 |
1.404.765 |
-1,60%
|
6,21
|
6,07
|
6,345
|
6,14
|