Archer Avation Inc (ACHR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 28-12-2023 |
1.989.875 |
-1,89%
|
6,30
|
6,135
|
6,3899
|
6,24
|
| 27-12-2023 |
1.609.283 |
-0,77%
|
6,51
|
6,30
|
6,69
|
6,41
|
| 26-12-2023 |
1.250.374 |
0,16%
|
6,54
|
6,38
|
6,525
|
6,46
|
| 22-12-2023 |
1.369.034 |
0,31%
|
6,50
|
6,38
|
6,54
|
6,45
|
| 21-12-2023 |
1.650.547 |
3,05%
|
6,52
|
6,23
|
6,58
|
6,43
|
| 20-12-2023 |
2.571.910 |
-6,45%
|
6,52
|
6,24
|
6,70
|
6,24
|
| 19-12-2023 |
1.873.541 |
3,73%
|
6,46
|
6,44
|
6,69
|
6,67
|
| 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
|
Por favor leia o