Archer Avation Inc (ACHR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	656.417	0,47%	2,10	2,065	2,19	2,15
09/12/2022	811.600	0,47%	2,16	2,09	2,24	2,16
08/12/2022	514.992	-2,72%	2,22	2,12	2,25	2,15
07/12/2022	575.287	-2,21%	2,23	2,185	2,255	2,21
06/12/2022	1.658.616	0,00%	2,32	2,25	2,31	2,33
05/12/2022	2.760.894	-8,38%	2,52	2,285	2,52	2,3225
02/12/2022	1.811.411	1,55%	2,48	2,47	2,555	2,62
01/12/2022	3.213.750	2,79%	2,47	2,45	2,65	2,58
30/11/2022	3.559.834	10,09%	2,26	2,27	2,51	2,51
29/11/2022	2.222.159	0,00%	2,26	2,19	2,30	2,28
28/11/2022	1.612.261	-9,69%	2,50	2,26	2,505	2,2668
25/11/2022	442.159	1,21%	2,48	2,44	2,515	2,52
24/11/2022	962.255	3,75%	2,45	2,365	2,51	2,49
23/11/2022	962.255	3,75%	2,45	2,365	2,51	2,49
22/11/2022	1.296.882	1,27%	2,395	2,30	2,475	2,40
21/11/2022	2.243.549	-4,05%	2,57	2,33	2,51	2,37
18/11/2022	1.451.891	-2,76%	2,57	2,42	2,60	2,47
17/11/2022	3.557.555	-1,17%	2,56	2,3815	2,58	2,54
16/11/2022	1.825.014	-4,46%	2,84	2,55	2,75	2,57
15/11/2022	1.865.420	1,33%	2,84	2,65	2,79	2,675
14/11/2022	546.289	-4,69%	2,84	2,61	2,80	2,64
11/11/2022	705.158	-3,15%	2,84	2,715	3,02	2,77
10/11/2022	599.502	14,86%	2,61	2,595	2,86	2,86
09/11/2022	498.713	-9,01%	2,67	2,47	2,72	2,475
08/11/2022	283.933	2,26%	2,65	2,59	2,745	2,72
07/11/2022	265.086	-2,75%	2,755	2,60	2,755	2,655
04/11/2022	294.963	2,44%	2,67	2,6301	2,74	2,725
03/11/2022	300.255	0,76%	2,67	2,62	2,73	2,66
02/11/2022	416.448	-3,30%	2,71	2,625	2,795	2,64
01/11/2022	360.999	-4,21%	2,87	2,73	2,93	2,73
31/10/2022	359.432	2,08%	2,91	2,805	2,94	2,94
28/10/2022	346.700	3,23%	2,75	2,7101	2,88	2,88
27/10/2022	220.748	3,33%	2,76	2,75	2,835	2,79
26/10/2022	573.611	-6,57%	2,90	2,695	2,9591	2,70
25/10/2022	539.119	5,86%	2,71	2,68	2,895	2,89
24/10/2022	269.328	-1,09%	2,74	2,635	2,75	2,73
21/10/2022	319.491	2,43%	2,74	2,58	2,78	2,745
20/10/2022	264.526	-1,11%	2,74	2,65	2,85	2,68
19/10/2022	275.394	-2,87%	2,85	2,65	2,795	2,71
18/10/2022	277.063	-1,94%	2,85	2,775	2,99	2,785
17/10/2022	369.241	4,80%	2,85	2,78	2,895	2,84
14/10/2022	271.441	1,09%	2,62	2,70	2,865	2,78
13/10/2022	378.963	1,48%	2,62	2,55	2,77	2,75
12/10/2022	286.210	3,44%	2,62	2,545	2,74	2,71
11/10/2022	332.402	0,00%	2,65	2,52	2,728	2,62
10/10/2022	402.107	-0,76%	2,71	2,52	2,71	2,62
07/10/2022	471.095	-4,90%	2,81	2,61	2,815	2,72
06/10/2022	561.475	1,06%	2,8485	2,83	3,075	2,87
05/10/2022	392.829	-3,07%	2,90	2,7412	2,90	2,84
04/10/2022	506.733	7,72%	2,85	2,79	2,96	2,93
03/10/2022	539.009	4,22%	2,68	2,50	2,735	2,72
30/09/2022	444.135	-2,25%	2,65	2,62	2,79	2,61
29/09/2022	788.798	-5,79%	2,83	2,64	2,83	2,685
28/09/2022	443.123	2,52%	2,80	2,74	2,87	2,85
27/09/2022	500.459	1,46%	2,82	2,73	2,90	2,78
26/09/2022	553.955	-2,14%	2,82	2,71	2,905	2,74
23/09/2022	866.933	-3,11%	2,85	2,70	2,86	2,80
22/09/2022	640.360	-3,34%	3,02	2,85	3,015	2,89
21/09/2022	469.687	-0,66%	3,03	2,94	3,115	2,99
20/09/2022	563.396	0,33%	3,00	2,9519	3,21	3,01
19/09/2022	684.918	-0,33%	3,02	2,985	3,08	3,00
16/09/2022	704.884	-5,05%	3,14	3,00	3,1488	3,01
15/09/2022	550.131	-1,86%	3,28	3,165	3,359	3,17
14/09/2022	722.418	0,62%	3,21	3,10	3,255	3,23
13/09/2022	490.896	-2,96%	3,28	3,20	3,33	3,28
12/09/2022	779.793	-2,57%	3,48	3,2616	3,535	3,41
09/09/2022	603.164	1,16%	3,48	3,455	3,5727	3,50
08/09/2022	513.782	-0,86%	3,51	3,3601	3,53	3,47
07/09/2022	354.007	1,44%	3,53	3,44	3,58	3,53
06/09/2022	443.203	3,57%	3,42	3,41	3,63	3,48
05/09/2022	404.385	-2,89%	3,46	3,35	3,53	3,36
02/09/2022	404.385	-2,89%	3,46	3,35	3,53	3,36
01/09/2022	478.402	-2,26%	3,50	3,32	3,54	3,46
31/08/2022	342.198	1,40%	3,63	3,53	3,65	3,61
30/08/2022	231.984	-0,28%	3,65	3,52	3,72	3,56
29/08/2022	285.597	-0,28%	3,53	3,50	3,665	3,57
26/08/2022	404.645	-6,53%	3,86	3,57	3,86	3,58
25/08/2022	362.022	1,06%	3,87	3,74	3,89	3,83
24/08/2022	469.770	2,85%	3,74	3,71	3,85	3,795
23/08/2022	800.769	0,82%	3,67	3,5514	3,8988	3,69
22/08/2022	348.917	0,27%	3,64	3,54	3,68	3,66
19/08/2022	495.703	-6,17%	3,74	3,65	3,88	3,65
18/08/2022	769.786	-2,14%	3,94	3,76	3,98	3,885
17/08/2022	1.542.058	-14,62%	4,26	3,9613	4,37	3,97
16/08/2022	702.300	0,87%	4,77	4,49	4,7687	4,65
15/08/2022	786.075	-4,75%	4,77	4,555	4,85	4,61
12/08/2022	1.743.482	1,05%	4,83	4,495	4,895	4,83
11/08/2022	5.350.787	13,00%	4,78	4,38	4,975	4,78
10/08/2022	1.305.271	-3,20%	4,62	4,19	4,6588	4,23
09/08/2022	825.890	-0,46%	4,36	4,15	4,38	4,37
08/08/2022	316.520	0,00%	4,44	4,345	4,565	4,38
05/08/2022	425.382	-3,74%	4,49	4,335	4,5455	4,38
04/08/2022	705.569	3,41%	4,32	4,39	4,585	4,55
03/08/2022	615.167	4,68%	4,32	4,2201	4,4688	4,47
02/08/2022	567.544	2,40%	4,15	4,0512	4,315	4,27
01/08/2022	566.763	3,22%	4,04	3,8588	4,175	4,17
29/07/2022	990.458	3,06%	3,89	3,765	4,115	4,04
28/07/2022	1.240.508	7,69%	3,65	3,658	4,0388	3,92
27/07/2022	1.667.986	10,98%	3,49	3,39	3,7495	3,64
26/07/2022	273.313	2,18%	3,21	3,12	3,31	3,28