Archer Avation Inc (ACHR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
31/07/2023	21.026.242	39,12%	4,68	5,23	6,87	6,65
28/07/2023	1.795.494	4,17%	4,68	4,64	4,89	4,75
27/07/2023	1.255.991	-6,17%	4,93	4,51	4,93	4,56
26/07/2023	1.245.453	1,67%	4,69	4,6501	4,94	4,86
25/07/2023	1.678.041	4,37%	4,47	4,55	4,86	4,78
24/07/2023	1.376.260	1,33%	4,47	4,44	4,6285	4,58
21/07/2023	1.146.261	-5,07%	5,11	4,495	4,77	4,5188
20/07/2023	2.179.244	1,49%	5,11	4,46	4,77	4,76
19/07/2023	4.065.996	-11,22%	5,11	4,68	5,16	4,6785
18/07/2023	2.951.286	-0,21%	5,29	5,11	5,58	5,2689
17/07/2023	2.167.499	7,76%	4,89	4,77	5,35	5,28
14/07/2023	2.411.033	-3,92%	5,10	4,88	5,18	4,90
13/07/2023	4.330.005	3,45%	5,03	4,87	5,45	5,10
12/07/2023	3.916.489	10,05%	4,61	4,50	5,065	4,93
11/07/2023	2.727.584	-7,25%	4,86	4,37	4,90	4,48
10/07/2023	2.413.561	3,42%	4,40	4,39	4,86	4,84
07/07/2023	2.531.228	7,89%	4,40	4,355	4,79	4,65
06/07/2023	3.277.021	-11,13%	4,27	4,21	5,00	4,31
05/07/2023	4.076.564	14,66%	4,27	4,12	4,89	4,85
04/07/2023	1.840.636	3,40%	4,27	4,14	4,53	4,26
03/07/2023	1.835.876	3,63%	4,27	4,14	4,53	4,2694
30/06/2023	2.997.450	2,49%	4,41	4,0607	4,485	4,12
29/06/2023	6.645.919	4,42%	4,41	3,95	4,765	4,02
28/06/2023	3.648.059	13,27%	3,50	3,495	4,06	3,84
27/06/2023	1.034.680	1,50%	3,365	3,315	3,52	3,38
26/06/2023	958.512	-1,75%	3,45	3,32	3,4699	3,321
23/06/2023	1.620.870	-3,15%	3,45	3,255	3,41	3,38
22/06/2023	1.813.126	-5,66%	3,86	3,43	3,6515	3,50
21/06/2023	1.561.406	-6,08%	3,86	3,70	3,92	3,71
20/06/2023	2.117.785	-1,00%	4,23	3,75	4,2275	3,95
19/06/2023	2.398.259	-10,56%	4,54	3,97	4,47	3,98
16/06/2023	2.398.259	-10,56%	4,54	3,97	4,47	3,98
15/06/2023	2.085.528	-3,26%	4,53	4,43	4,65	4,45
14/06/2023	5.321.380	4,55%	4,76	4,405	4,875	4,60
13/06/2023	5.154.451	16,71%	4,06	3,96	4,615	4,40
12/06/2023	3.195.430	16,00%	3,50	3,38	3,88	3,77
09/06/2023	3.223.438	6,21%	3,10	3,15	3,51	3,25
08/06/2023	505.058	-2,55%	3,16	3,01	3,145	3,06
07/06/2023	787.370	0,64%	3,16	3,10	3,29	3,14
06/06/2023	1.282.493	4,00%	3,00	2,96	3,16	3,12
05/06/2023	904.800	1,35%	2,94	2,9401	3,08	3,00
02/06/2023	856.075	-1,00%	3,01	2,785	3,1199	2,96
01/06/2023	620.875	0,34%	3,01	2,91	3,0325	2,99
31/05/2023	885.587	0,33%	2,95	3,0009	3,12	2,98
30/05/2023	885.587	0,33%	2,95	3,0009	3,12	3,07
29/05/2023	1.063.178	5,52%	2,95	2,905	3,13	3,06
26/05/2023	1.063.178	5,52%	2,95	2,905	3,13	3,06
25/05/2023	1.136.997	-1,97%	3,10	2,80	3,105	2,98
24/05/2023	921.907	-3,19%	3,10	2,99	3,175	3,04
23/05/2023	1.233.540	-5,25%	3,27	3,05	3,34	3,07
22/05/2023	1.749.680	-0,31%	3,31	3,20	3,39	3,24
19/05/2023	2.484.416	3,18%	2,97	3,10	3,36	3,25
18/05/2023	1.372.062	7,51%	2,97	2,90	3,175	3,15
17/05/2023	1.525.758	12,69%	2,62	2,60	2,93	2,93
16/05/2023	1.435.255	8,02%	2,38	2,33	2,62	2,56
15/05/2023	1.006.848	18,25%	2,13	2,10	2,37	2,365
12/05/2023	1.106.474	-15,61%	2,32	1,91	2,32	2,00
11/05/2023	408.918	-0,42%	2,29	2,30	2,42	2,37