Archer Avation Inc (ACHR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
5.895.476 |
7,83%
|
5,00
|
4,98
|
5,45
|
5,37
|
| 02/07/2026 |
5.557.608 |
1,22%
|
5,02
|
4,845
|
5,185
|
4,98
|
| 01/07/2026 |
8.048.476 |
4,02%
|
4,80
|
4,78
|
5,075
|
4,92
|
| 30/06/2026 |
6.448.383 |
1,07%
|
4,68
|
4,645
|
4,855
|
4,73
|
| 29/06/2026 |
8.934.295 |
-3,90%
|
4,89
|
4,615
|
5,02
|
4,68
|
| 26/06/2026 |
20.723.641 |
1,67%
|
4,71
|
4,71
|
5,08
|
4,87
|
| 25/06/2026 |
7.216.329 |
-5,15%
|
5,08
|
4,745
|
5,12
|
4,79
|
| 24/06/2026 |
5.149.710 |
-3,81%
|
5,20
|
5,00
|
5,215
|
5,05
|
| 23/06/2026 |
7.053.502 |
-3,31%
|
5,26
|
5,24
|
5,505
|
5,25
|
| 22/06/2026 |
6.936.058 |
-2,51%
|
5,49
|
5,395
|
5,63
|
5,43
|
| 18/06/2026 |
13.955.188 |
3,92%
|
5,41
|
5,245
|
5,585
|
5,57
|
| 17/06/2026 |
8.317.125 |
-1,47%
|
5,38
|
5,33
|
5,72
|
5,36
|
| 16/06/2026 |
7.115.793 |
-1,98%
|
5,50
|
5,24
|
5,575
|
5,44
|
| 15/06/2026 |
6.888.781 |
9,25%
|
5,33
|
5,32
|
5,615
|
5,55
|
| 12/06/2026 |
6.017.709 |
-4,15%
|
5,28
|
5,005
|
5,35
|
5,08
|
| 11/06/2026 |
5.674.169 |
4,95%
|
5,03
|
4,935
|
5,315
|
5,30
|
| 10/06/2026 |
5.127.274 |
-5,08%
|
5,25
|
5,04
|
5,36
|
5,05
|
| 09/06/2026 |
6.951.400 |
-7,16%
|
5,77
|
5,20
|
5,865
|
5,32
|
| 08/06/2026 |
5.154.725 |
3,43%
|
5,67
|
5,585
|
5,895
|
5,73
|
| 05/06/2026 |
7.575.290 |
-13,17%
|
6,25
|
5,385
|
6,26
|
5,54
|
| 04/06/2026 |
6.265.652 |
-2,30%
|
6,52
|
6,35
|
6,62
|
6,38
|
| 03/06/2026 |
6.662.462 |
-3,12%
|
6,60
|
6,28
|
6,635
|
6,53
|
| 02/06/2026 |
5.383.581 |
-1,46%
|
6,78
|
6,625
|
6,89
|
6,74
|
| 01/06/2026 |
6.447.321 |
0,44%
|
6,65
|
6,53
|
6,925
|
6,84
|
| 29/05/2026 |
6.644.286 |
0,00%
|
6,67
|
6,395
|
6,825
|
6,81
|
| 28/05/2026 |
7.998.207 |
3,97%
|
6,45
|
6,41
|
7,085
|
6,81
|
| 27/05/2026 |
5.603.804 |
0,61%
|
6,55
|
6,315
|
6,62
|
6,55
|
| 26/05/2026 |
8.308.132 |
2,36%
|
6,55
|
6,39
|
6,765
|
6,51
|
| 22/05/2026 |
7.848.963 |
3,92%
|
6,19
|
6,15
|
6,425
|
6,36
|
| 21/05/2026 |
5.992.436 |
5,88%
|
5,68
|
5,595
|
6,13
|
6,12
|
| 20/05/2026 |
5.652.836 |
-2,20%
|
5,90
|
5,75
|
6,035
|
5,78
|
| 19/05/2026 |
4.592.326 |
-0,17%
|
5,83
|
5,695
|
6,075
|
5,91
|
| 18/05/2026 |
6.823.378 |
-2,15%
|
6,05
|
5,825
|
6,195
|
5,92
|
| 15/05/2026 |
5.764.531 |
-5,62%
|
6,16
|
6,005
|
6,215
|
6,05
|
| 14/05/2026 |
5.389.939 |
-1,69%
|
6,50
|
6,115
|
6,545
|
6,41
|
| 13/05/2026 |
4.767.708 |
2,03%
|
6,29
|
6,24
|
6,75
|
6,52
|
| 12/05/2026 |
8.816.025 |
-2,29%
|
6,34
|
6,055
|
6,67
|
6,39
|
| 11/05/2026 |
7.623.518 |
0,93%
|
6,37
|
6,25
|
6,74
|
6,54
|
| 08/05/2026 |
4.976.768 |
3,18%
|
6,29
|
6,08
|
6,53
|
6,48
|
| 07/05/2026 |
5.724.229 |
-2,03%
|
6,35
|
6,16
|
6,495
|
6,28
|
| 06/05/2026 |
6.462.012 |
9,76%
|
6,00
|
5,94
|
6,455
|
6,41
|
| 05/05/2026 |
4.179.581 |
1,21%
|
5,77
|
5,565
|
5,855
|
5,84
|
| 04/05/2026 |
3.937.846 |
-1,70%
|
5,85
|
5,705
|
5,88
|
5,77
|
| 01/05/2026 |
3.984.822 |
2,26%
|
5,76
|
5,615
|
5,915
|
5,87
|
| 30/04/2026 |
3.914.140 |
2,50%
|
5,62
|
5,585
|
5,83
|
5,74
|
| 29/04/2026 |
3.443.808 |
-4,11%
|
5,73
|
5,48
|
5,73
|
5,60
|
| 28/04/2026 |
3.240.831 |
-1,02%
|
5,86
|
5,755
|
5,905
|
5,84
|
| 27/04/2026 |
4.174.563 |
3,51%
|
5,65
|
5,64
|
5,935
|
5,90
|
| 24/04/2026 |
3.352.967 |
-1,21%
|
5,86
|
5,595
|
5,87
|
5,70
|
| 23/04/2026 |
5.321.746 |
-4,79%
|
6,01
|
5,615
|
6,05
|
5,77
|
| 22/04/2026 |
4.707.090 |
2,02%
|
6,14
|
5,955
|
6,315
|
6,06
|
| 21/04/2026 |
4.443.772 |
-2,78%
|
6,10
|
5,905
|
6,255
|
5,94
|
| 20/04/2026 |
3.287.183 |
0,00%
|
6,01
|
5,935
|
6,135
|
6,11
|
| 17/04/2026 |
4.804.638 |
0,49%
|
6,25
|
6,105
|
6,485
|
6,11
|
| 16/04/2026 |
3.746.777 |
0,33%
|
6,31
|
5,92
|
6,35
|
6,08
|
| 15/04/2026 |
4.425.967 |
6,88%
|
5,77
|
5,75
|
6,09
|
6,06
|
| 14/04/2026 |
3.704.946 |
4,04%
|
5,66
|
5,565
|
5,74
|
5,67
|
| 13/04/2026 |
3.132.396 |
0,93%
|
5,27
|
5,235
|
5,55
|
5,45
|
| 10/04/2026 |
2.426.970 |
1,50%
|
5,34
|
5,34
|
5,515
|
5,40
|
| 09/04/2026 |
3.314.978 |
-4,66%
|
5,48
|
5,32
|
5,585
|
5,32
|
| 08/04/2026 |
4.544.015 |
4,49%
|
5,79
|
5,475
|
5,83
|
5,58
|
| 07/04/2026 |
5.219.174 |
-3,61%
|
5,46
|
5,225
|
5,48
|
5,34
|
| 06/04/2026 |
3.527.698 |
2,21%
|
5,38
|
5,38
|
5,71
|
5,54
|
| 02/04/2026 |
3.442.225 |
4,03%
|
5,00
|
5,00
|
5,42
|
5,42
|
| 01/04/2026 |
5.560.104 |
0,77%
|
5,29
|
5,17
|
5,345
|
5,21
|
| 31/03/2026 |
7.795.158 |
4,66%
|
5,05
|
4,93
|
5,225
|
5,17
|
| 30/03/2026 |
7.191.006 |
-2,95%
|
5,09
|
4,80
|
5,145
|
4,94
|
| 27/03/2026 |
9.631.237 |
-5,21%
|
5,30
|
5,07
|
5,34
|
5,09
|
| 26/03/2026 |
3.136.023 |
-3,42%
|
5,36
|
5,305
|
5,57
|
5,37
|
| 25/03/2026 |
5.946.842 |
0,91%
|
5,74
|
5,465
|
5,87
|
5,56
|
| 24/03/2026 |
4.856.208 |
-6,45%
|
5,76
|
5,475
|
5,825
|
5,51
|
| 23/03/2026 |
4.605.192 |
2,26%
|
5,87
|
5,76
|
5,955
|
5,89
|
| 20/03/2026 |
12.496.414 |
-4,16%
|
6,00
|
5,675
|
6,03
|
5,76
|
| 19/03/2026 |
3.736.992 |
0,00%
|
5,89
|
5,795
|
6,165
|
6,01
|
| 18/03/2026 |
4.401.146 |
-4,45%
|
6,19
|
6,01
|
6,245
|
6,01
|
| 17/03/2026 |
3.765.025 |
2,78%
|
6,13
|
6,06
|
6,295
|
6,29
|
| 16/03/2026 |
3.954.572 |
1,49%
|
6,08
|
5,965
|
6,205
|
6,12
|
| 13/03/2026 |
4.535.719 |
-1,95%
|
6,27
|
5,97
|
6,33
|
6,03
|
| 12/03/2026 |
4.426.234 |
-4,35%
|
6,35
|
6,15
|
6,45
|
6,15
|
| 11/03/2026 |
4.545.406 |
1,74%
|
6,31
|
6,235
|
6,47
|
6,43
|
| 10/03/2026 |
4.155.377 |
-3,07%
|
6,64
|
6,29
|
6,67
|
6,32
|
| 09/03/2026 |
6.293.415 |
4,15%
|
6,15
|
6,075
|
6,535
|
6,52
|
| 06/03/2026 |
3.993.752 |
-3,10%
|
6,27
|
6,22
|
6,455
|
6,26
|
| 05/03/2026 |
9.904.009 |
-4,44%
|
6,66
|
6,315
|
6,78
|
6,46
|
| 04/03/2026 |
4.860.531 |
0,60%
|
6,83
|
6,61
|
6,995
|
6,76
|
| 03/03/2026 |
8.065.417 |
-10,64%
|
7,34
|
6,515
|
7,35
|
6,72
|
| 02/03/2026 |
5.822.777 |
5,62%
|
6,84
|
6,81
|
7,55
|
7,52
|
| 27/02/2026 |
5.239.202 |
-3,52%
|
7,16
|
6,915
|
7,16
|
7,12
|
| 26/02/2026 |
4.240.923 |
3,94%
|
7,10
|
6,97
|
7,40
|
7,38
|
| 25/02/2026 |
3.186.292 |
-1,25%
|
7,28
|
7,09
|
7,31
|
7,10
|
| 24/02/2026 |
5.753.292 |
3,30%
|
6,86
|
6,695
|
7,20
|
7,19
|
| 23/02/2026 |
3.810.178 |
0,43%
|
6,71
|
6,67
|
6,98
|
6,96
|
| 20/02/2026 |
4.227.587 |
-4,15%
|
7,09
|
6,88
|
7,275
|
6,93
|
| 19/02/2026 |
4.011.398 |
3,73%
|
6,87
|
6,79
|
7,265
|
7,23
|
| 18/02/2026 |
3.173.506 |
2,20%
|
6,80
|
6,75
|
7,13
|
6,97
|
| 17/02/2026 |
5.261.913 |
0,74%
|
6,65
|
6,57
|
6,89
|
6,82
|
| 13/02/2026 |
4.237.912 |
0,15%
|
6,83
|
6,69
|
6,985
|
6,77
|
| 12/02/2026 |
4.516.221 |
-3,01%
|
6,97
|
6,615
|
6,97
|
6,76
|
| 11/02/2026 |
4.527.993 |
-2,79%
|
7,17
|
6,80
|
7,18
|
6,97
|
| 10/02/2026 |
4.259.683 |
-2,71%
|
7,36
|
7,16
|
7,565
|
7,17
|
