Archer Avation Inc (ACHR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
18-12-2023	2.814.074	-3,73%	6,79	6,37	6,74	6,45
15-12-2023	1.955.981	-2,90%	6,95	6,65	6,9696	6,70
14-12-2023	4.695.020	5,34%	6,665	6,62	7,015	6,90
13-12-2023	3.067.904	3,47%	6,64	6,03	6,605	6,57
12-12-2023	2.417.473	-4,37%	6,64	6,31	6,8183	6,35
11-12-2023	1.847.069	-1,34%	6,18	6,56	6,775	6,64
08-12-2023	3.353.999	5,76%	6,18	6,16	6,74	6,61
07-12-2023	1.921.643	0,64%	6,18	6,05	6,305	6,25
06-12-2023	2.235.583	2,09%	6,29	6,20	6,55	6,3295
05-12-2023	1.738.390	-4,76%	6,29	6,195	6,5062	6,20
04-12-2023	2.302.827	3,33%	6,29	6,20	6,54	6,51
01-12-2023	2.326.439	4,60%	6,18	5,85	6,31	6,255
30-11-2023	1.952.320	-2,61%	6,18	5,95	6,19	5,98
29-11-2023	2.668.291	2,19%	6,11	5,93	6,25	6,08
28-11-2023	2.027.142	0,51%	5,92	5,74	5,98	5,96
27-11-2023	2.388.827	-3,11%	6,12	5,815	6,15	5,93
24-11-2023	1.337.397	2,16%	5,92	5,85	6,3384	6,15
23-11-2023	1.448.243	1,70%	5,99	5,8601	6,0853	6,00
22-11-2023	1.413.886	2,03%	5,99	5,8601	6,0853	6,02
21-11-2023	2.801.008	-5,61%	6,14	5,83	6,22	5,89
20-11-2023	3.186.943	-1,27%	6,45	6,13	6,65	6,24
17-11-2023	2.069.537	0,96%	6,37	6,1712	6,44	6,32
16-11-2023	2.659.895	-2,95%	6,45	6,10	6,41	6,26
15-11-2023	5.191.787	7,86%	6,10	6,035	6,58	6,45
14-11-2023	4.391.452	15,00%	5,48	5,48	5,99	5,98
13-11-2023	2.616.094	4,63%	4,97	4,88	5,20	5,20
10-11-2023	3.176.929	-5,13%	5,13	4,55	5,285	4,99
09-11-2023	3.016.877	1,51%	5,36	5,12	5,3999	5,2885
08-11-2023	2.121.084	-2,80%	5,36	5,20	5,51	5,21
07-11-2023	1.830.754	0,19%	5,54	5,21	5,49	5,36
06-11-2023	2.243.640	-2,19%	5,54	5,23	5,609	5,35
03-11-2023	2.121.994	6,63%	5,20	5,20	5,50	5,47
02-11-2023	2.722.109	8,92%	4,76	4,878	5,175	5,13
01-11-2023	1.273.420	-1,47%	4,70	4,58	4,84	4,68
31-10-2023	999.982	1,28%	4,70	4,56	4,79	4,75
30-10-2023	1.858.631	5,39%	4,54	4,3903	4,72	4,69
27-10-2023	1.532.790	-4,92%	4,77	4,425	4,7999	4,45
26-10-2023	1.901.491	2,86%	4,54	4,54	4,89	4,68
25-10-2023	3.008.253	-6,45%	5,11	4,54	5,11	4,64
24-10-2023	1.353.083	2,91%	4,785	4,82	5,04	4,96
23-10-2023	1.650.701	0,62%	4,785	4,63	5,0285	4,90
20-10-2023	1.814.716	-4,20%	5,06	4,88	5,10	4,905
19-10-2023	3.189.787	1,99%	5,15	5,0738	5,42	5,12
18-10-2023	1.729.805	-4,22%	5,08	4,96	5,195	5,00
17-10-2023	1.385.210	0,39%	5,22	5,03	5,31	5,22
16-10-2023	1.564.945	1,76%	5,22	5,072	5,305	5,20
13-10-2023	1.693.696	0,00%	5,35	5,02	5,225	5,11
12-10-2023	1.885.003	-4,66%	5,35	5,08	5,40	5,12
11-10-2023	2.334.481	-0,37%	5,46	5,27	5,61	5,37
10-10-2023	3.911.539	4,26%	5,17	5,095	5,64	5,39
09-10-2023	2.290.715	1,97%	4,985	4,90	5,24	5,18
06-10-2023	2.206.161	3,46%	4,79	4,74	5,11	5,08
05-10-2023	1.895.723	-1,01%	4,89	4,73	4,975	4,91
04-10-2023	1.871.949	3,55%	4,82	4,735	4,9995	4,96
03-10-2023	1.690.696	-1,03%	5,09	4,675	4,84	4,79
02-10-2023	2.273.613	-4,35%	5,09	4,80	5,19	4,84
29-09-2023	2.097.479	2,22%	5,04	5,01	5,29	5,06
28-09-2023	2.237.697	0,82%	4,88	4,75	5,09	4,95
27-09-2023	2.781.886	2,29%	4,85	4,7711	5,07	4,91
26-09-2023	3.804.156	-4,57%	4,96	4,79	5,12	4,80
25-09-2023	7.589.894	-3,28%	5,105	4,91	5,35	5,02
22-09-2023	4.041.630	-4,72%	5,58	5,14	5,60	5,25
21-09-2023	4.214.985	-7,94%	5,80	5,495	5,85	5,505
20-09-2023	2.915.623	-1,29%	6,27	5,98	6,48	6,13
19-09-2023	2.396.944	-0,96%	6,445	6,04	6,28	6,21
18-09-2023	2.185.727	-2,79%	6,47	6,26	6,479	6,27
15-09-2023	4.487.693	-2,42%	6,47	6,13	6,69	6,45
14-09-2023	3.456.761	2,16%	6,47	6,44	6,7801	6,61
13-09-2023	2.744.471	0,61%	6,48	6,44	6,708	6,56
12-09-2023	5.494.314	-6,05%	6,79	6,48	7,0993	6,5485
11-09-2023	4.715.847	2,20%	6,93	6,715	7,08	6,96
08-09-2023	4.929.419	6,91%	6,405	6,20	6,82	6,81
07-09-2023	3.947.249	0,95%	6,30	5,98	6,45	6,37
06-09-2023	3.351.845	0,79%	6,53	6,20	6,50	6,38
05-09-2023	4.629.925	-2,01%	6,53	6,075	6,54	6,33
04-09-2023	5.229.036	-5,60%	7,03	6,42	7,0988	6,58
01-09-2023	5.229.036	-5,60%	7,03	6,42	7,0988	6,58
31-08-2023	5.571.378	0,58%	6,89	6,90	7,3499	6,97
30-08-2023	4.539.403	0,44%	6,89	6,68	7,05	6,93
29-08-2023	6.958.282	7,98%	6,35	6,16	7,00	6,90
28-08-2023	6.414.195	10,55%	5,99	5,8688	6,44	6,39
25-08-2023	10.199.156	-11,89%	6,65	5,62	6,67	5,78
24-08-2023	5.772.645	-9,28%	7,265	6,49	7,45	6,55
23-08-2023	5.781.681	2,15%	7,07	7,02	7,49	7,2015
22-08-2023	7.648.039	0,71%	7,25	6,55	7,32	7,05
21-08-2023	15.766.979	13,64%	6,31	6,21	7,47	7,00
18-08-2023	10.317.908	3,15%	5,92	5,92	6,82	6,1785
17-08-2023	6.123.095	0,77%	6,05	5,6125	6,29	5,9857
16-08-2023	10.645.698	-6,61%	6,05	5,71	6,33	5,93
15-08-2023	5.192.261	-3,20%	6,86	6,20	6,74	6,35
14-08-2023	12.042.346	13,69%	6,86	5,74	6,78	6,56
11-08-2023	20.415.252	-1,03%	6,86	5,4101	6,95	5,77
10-08-2023	2.193.172	1,22%	5,82	5,66	6,005	5,83
09-08-2023	1.522.672	0,88%	5,79	5,53	5,84	5,76
08-08-2023	1.706.477	1,42%	5,69	5,25	5,73	5,71
07-08-2023	1.785.828	0,54%	6,11	5,58	5,74	5,63
04-08-2023	2.230.267	-7,62%	6,11	5,57	6,1194	5,58
03-08-2023	1.967.927	-5,93%	6,30	6,01	6,38	6,03
02-08-2023	3.131.876	-1,86%	6,57	6,06	6,73	6,4285
01-08-2023	6.780.293	-2,68%	6,57	6,4015	7,10	6,55