Archer Avation Inc (ACHR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/06/2025 |
4.336.598 |
-3,62%
|
11,94
|
11,715
|
12,41
|
11,73
|
| 11/06/2025 |
7.992.389 |
6,94%
|
11,83
|
11,47
|
12,52
|
12,17
|
| 10/06/2025 |
5.168.729 |
1,07%
|
11,26
|
11,02
|
11,54
|
11,38
|
| 09/06/2025 |
10.802.036 |
10,50%
|
11,24
|
10,24
|
11,66
|
11,26
|
| 06/06/2025 |
6.660.968 |
8,87%
|
9,61
|
9,53
|
10,21
|
10,19
|
| 05/06/2025 |
4.120.798 |
-2,90%
|
9,65
|
9,25
|
9,765
|
9,36
|
| 04/06/2025 |
3.659.158 |
-0,82%
|
9,74
|
9,355
|
9,85
|
9,64
|
| 03/06/2025 |
4.170.354 |
-0,10%
|
10,21
|
9,66
|
10,43
|
9,72
|
| 02/06/2025 |
4.032.543 |
-3,57%
|
9,98
|
9,68
|
10,00
|
9,73
|
| 30/05/2025 |
5.208.763 |
-4,81%
|
10,43
|
9,87
|
10,50
|
10,09
|
| 29/05/2025 |
4.579.552 |
-3,20%
|
11,13
|
10,495
|
11,23
|
10,60
|
| 28/05/2025 |
5.105.815 |
0,27%
|
11,25
|
10,72
|
11,58
|
10,95
|
| 27/05/2025 |
5.557.015 |
3,12%
|
11,03
|
10,67
|
11,42
|
10,92
|
| 23/05/2025 |
3.897.056 |
-0,09%
|
10,45
|
10,39
|
10,79
|
10,59
|
| 22/05/2025 |
6.103.938 |
-2,03%
|
10,58
|
10,24
|
10,84
|
10,60
|
| 21/05/2025 |
5.297.018 |
-4,16%
|
10,86
|
10,68
|
11,335
|
10,82
|
| 20/05/2025 |
5.590.198 |
-0,88%
|
11,10
|
10,91
|
11,52
|
11,29
|
| 19/05/2025 |
9.079.841 |
-14,36%
|
12,50
|
11,18
|
12,78
|
11,39
|
| 16/05/2025 |
11.421.130 |
9,11%
|
12,75
|
12,63
|
13,92
|
13,30
|
| 15/05/2025 |
7.160.370 |
2,96%
|
11,54
|
11,51
|
12,25
|
12,19
|
| 14/05/2025 |
8.665.040 |
6,09%
|
11,15
|
11,00
|
11,89
|
11,84
|
| 13/05/2025 |
13.805.771 |
22,91%
|
9,50
|
9,43
|
11,52
|
11,16
|
| 12/05/2025 |
5.042.471 |
3,06%
|
9,23
|
8,85
|
9,33
|
9,08
|
| 09/05/2025 |
2.352.742 |
0,57%
|
8,76
|
8,58
|
8,905
|
8,81
|
| 08/05/2025 |
2.947.208 |
2,34%
|
8,94
|
8,63
|
9,02
|
8,76
|
| 07/05/2025 |
2.580.818 |
0,35%
|
8,49
|
8,36
|
8,66
|
8,56
|
| 06/05/2025 |
2.983.496 |
-1,84%
|
8,30
|
8,23
|
8,56
|
8,53
|
| 05/05/2025 |
3.944.187 |
-6,46%
|
9,11
|
8,65
|
9,185
|
8,69
|
| 02/05/2025 |
6.613.000 |
9,55%
|
8,60
|
8,60
|
9,61
|
9,29
|
| 01/05/2025 |
2.949.247 |
1,80%
|
8,47
|
8,165
|
8,555
|
8,48
|
| 30/04/2025 |
4.156.333 |
-7,34%
|
8,65
|
8,14
|
8,65
|
8,33
|
| 29/04/2025 |
4.272.886 |
5,39%
|
8,65
|
8,51
|
8,995
|
8,99
|
| 28/04/2025 |
3.082.546 |
-0,70%
|
8,74
|
8,21
|
8,89
|
8,53
|
| 25/04/2025 |
3.662.330 |
0,35%
|
8,56
|
8,44
|
8,86
|
8,59
|
| 24/04/2025 |
3.351.228 |
6,34%
|
8,18
|
8,10
|
8,57
|
8,56
|
| 23/04/2025 |
4.286.879 |
9,67%
|
7,81
|
7,685
|
8,185
|
8,05
|
| 22/04/2025 |
2.193.074 |
2,80%
|
7,22
|
7,105
|
7,46
|
7,34
|
| 21/04/2025 |
2.376.639 |
-1,24%
|
7,09
|
6,95
|
7,19
|
7,14
|
| 17/04/2025 |
3.249.901 |
2,55%
|
7,19
|
7,045
|
7,59
|
7,23
|
| 16/04/2025 |
2.153.838 |
-0,98%
|
7,00
|
6,815
|
7,075
|
7,05
|
| 15/04/2025 |
2.362.372 |
-1,79%
|
7,25
|
7,00
|
7,475
|
7,12
|
| 14/04/2025 |
2.328.445 |
3,13%
|
7,33
|
6,995
|
7,45
|
7,25
|
| 11/04/2025 |
2.867.058 |
0,14%
|
6,87
|
6,75
|
7,075
|
7,03
|
| 10/04/2025 |
4.298.805 |
-5,52%
|
7,12
|
6,74
|
7,26
|
7,02
|
| 09/04/2025 |
6.333.916 |
16,09%
|
6,31
|
6,30
|
7,535
|
7,43
|
| 08/04/2025 |
6.112.624 |
-3,90%
|
7,19
|
6,23
|
7,275
|
6,40
|
| 07/04/2025 |
6.750.557 |
7,42%
|
5,59
|
5,58
|
6,88
|
6,66
|
| 04/04/2025 |
4.880.043 |
-10,66%
|
6,56
|
5,84
|
6,725
|
6,20
|
| 03/04/2025 |
4.326.217 |
-3,61%
|
6,66
|
6,63
|
7,06
|
6,94
|
| 02/04/2025 |
2.826.239 |
3,45%
|
6,75
|
6,75
|
7,435
|
7,20
|
| 01/04/2025 |
3.650.936 |
-2,11%
|
7,11
|
6,73
|
7,18
|
6,96
|
| 31/03/2025 |
6.269.237 |
-2,07%
|
7,01
|
6,92
|
7,23
|
7,11
|
| 28/03/2025 |
3.878.642 |
-7,63%
|
7,68
|
7,105
|
7,75
|
7,26
|
| 27/03/2025 |
3.208.737 |
-3,32%
|
8,01
|
7,815
|
8,28
|
7,86
|
| 26/03/2025 |
2.661.150 |
-7,51%
|
8,71
|
8,075
|
8,86
|
8,13
|
| 25/03/2025 |
2.518.413 |
-1,57%
|
8,84
|
8,53
|
8,85
|
8,79
|
| 24/03/2025 |
4.424.934 |
2,41%
|
8,89
|
8,78
|
9,18
|
8,93
|
| 21/03/2025 |
24.472.338 |
5,31%
|
8,12
|
8,06
|
8,785
|
8,72
|
| 20/03/2025 |
2.664.760 |
-0,96%
|
8,25
|
8,185
|
8,455
|
8,28
|
| 19/03/2025 |
3.378.925 |
3,08%
|
8,17
|
8,03
|
8,44
|
8,36
|
| 18/03/2025 |
3.585.162 |
-2,41%
|
8,18
|
7,99
|
8,36
|
8,11
|
| 17/03/2025 |
4.900.086 |
5,19%
|
8,11
|
7,93
|
8,455
|
8,31
|
| 14/03/2025 |
4.562.379 |
8,97%
|
7,48
|
7,455
|
7,90
|
7,90
|
| 13/03/2025 |
4.322.983 |
-3,07%
|
7,66
|
7,19
|
7,74
|
7,25
|
| 12/03/2025 |
4.247.732 |
9,84%
|
7,22
|
6,945
|
7,51
|
7,48
|
| 11/03/2025 |
3.992.887 |
0,15%
|
6,74
|
6,60
|
7,07
|
6,81
|
| 10/03/2025 |
4.882.337 |
-9,57%
|
7,18
|
6,60
|
7,26
|
6,80
|
| 07/03/2025 |
4.637.818 |
-0,53%
|
7,45
|
7,025
|
7,66
|
7,52
|
| 06/03/2025 |
4.609.909 |
-7,01%
|
7,81
|
7,425
|
7,975
|
7,56
|
| 05/03/2025 |
4.256.991 |
1,88%
|
8,06
|
7,81
|
8,34
|
8,13
|
| 04/03/2025 |
5.460.925 |
1,27%
|
7,67
|
7,40
|
8,44
|
7,98
|
| 03/03/2025 |
6.973.322 |
-11,26%
|
9,15
|
7,695
|
9,40
|
7,88
|
| 28/02/2025 |
11.089.920 |
12,12%
|
6,70
|
6,64
|
8,955
|
8,88
|
| 27/02/2025 |
4.898.538 |
-3,53%
|
8,53
|
7,905
|
8,63
|
7,92
|
| 26/02/2025 |
4.786.234 |
5,66%
|
8,23
|
7,95
|
8,505
|
8,21
|
| 25/02/2025 |
6.231.581 |
-6,95%
|
8,20
|
7,505
|
8,23
|
7,77
|
| 24/02/2025 |
5.136.619 |
-8,54%
|
9,17
|
8,15
|
9,17
|
8,35
|
| 21/02/2025 |
4.557.351 |
-9,87%
|
10,37
|
9,115
|
10,59
|
9,13
|
| 20/02/2025 |
4.921.955 |
0,70%
|
10,20
|
9,26
|
10,35
|
10,13
|
| 19/02/2025 |
5.150.355 |
-5,72%
|
11,00
|
9,98
|
11,04
|
10,06
|
| 18/02/2025 |
7.441.023 |
3,09%
|
11,02
|
10,51
|
11,84
|
10,67
|
| 17/02/2025 |
7.207.644 |
0,00%
|
9,65
|
9,43
|
10,39
|
10,35
|
| 14/02/2025 |
7.207.644 |
8,72%
|
9,65
|
9,43
|
10,39
|
10,35
|
| 13/02/2025 |
6.646.514 |
1,71%
|
9,40
|
9,22
|
10,295
|
9,52
|
| 12/02/2025 |
4.979.563 |
0,75%
|
9,31
|
9,15
|
9,70
|
9,36
|
| 11/02/2025 |
6.323.399 |
-8,92%
|
9,58
|
9,155
|
9,94
|
9,29
|
| 10/02/2025 |
5.642.383 |
13,08%
|
9,12
|
8,99
|
10,305
|
10,20
|
| 07/02/2025 |
3.871.995 |
-1,42%
|
9,20
|
8,875
|
9,68
|
9,02
|
| 06/02/2025 |
3.167.996 |
0,00%
|
9,21
|
8,87
|
9,46
|
9,15
|
| 05/02/2025 |
2.604.337 |
-0,22%
|
9,30
|
9,07
|
9,74
|
9,15
|
| 04/02/2025 |
2.608.312 |
-0,11%
|
9,26
|
9,105
|
9,52
|
9,17
|
| 03/02/2025 |
3.830.128 |
-2,86%
|
8,81
|
8,66
|
9,29
|
9,18
|
| 31/01/2025 |
4.702.807 |
1,94%
|
9,36
|
9,235
|
10,175
|
9,45
|
| 30/01/2025 |
2.761.757 |
2,54%
|
9,08
|
8,945
|
9,41
|
9,27
|
| 29/01/2025 |
2.852.629 |
-1,31%
|
9,20
|
8,855
|
9,435
|
9,04
|
| 28/01/2025 |
2.231.678 |
0,00%
|
9,31
|
8,795
|
9,31
|
9,16
|
| 27/01/2025 |
3.837.743 |
-8,12%
|
9,40
|
8,90
|
9,71
|
9,16
|
| 24/01/2025 |
4.862.245 |
0,81%
|
9,98
|
9,89
|
10,60
|
9,97
|
| 23/01/2025 |
3.906.880 |
1,23%
|
9,48
|
9,36
|
9,94
|
9,89
|
| 22/01/2025 |
4.362.790 |
0,72%
|
9,64
|
9,42
|
10,18
|
9,77
|
