Archer Avation Inc (ACHR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	757.860	5,78%	2,29	2,282	2,42	2,38
09/05/2023	539.086	5,14%	2,17	2,1215	2,28	2,25
08/05/2023	529.476	0,94%	2,14	2,11	2,23	2,14
05/05/2023	369.298	4,37%	2,06	2,0508	2,12	2,1188
04/05/2023	304.676	-1,46%	2,06	2,01	2,1292	2,03
03/05/2023	361.791	5,64%	1,98	1,98	2,115	2,06
02/05/2023	452.923	-3,94%	2,025	1,93	2,07	1,95
01/05/2023	327.053	2,53%	1,98	1,9508	2,06	2,03
28/04/2023	611.498	5,32%	1,875	1,8424	2,03	1,98
27/04/2023	339.352	3,30%	1,87	1,81	1,92	1,88
26/04/2023	349.876	-0,55%	1,86	1,782	1,86	1,82
25/04/2023	558.010	-2,66%	1,86	1,77	1,85	1,83
24/04/2023	497.024	-3,09%	1,92	1,825	1,9395	1,88
21/04/2023	669.224	1,56%	1,92	1,92	1,985	1,95
20/04/2023	561.758	-1,55%	1,94	1,88	2,02	1,91
19/04/2023	611.326	0,59%	1,90	1,89	2,00	1,9413
18/04/2023	811.537	-5,17%	2,05	1,88	2,05	1,925
17/04/2023	2.169.031	-5,37%	2,14	1,85	2,16	2,025
14/04/2023	666.196	-6,55%	2,32	2,14	2,33	2,14
13/04/2023	933.193	-5,76%	2,465	2,27	2,475	2,29
12/04/2023	743.940	-8,65%	2,70	2,42	2,70	2,43
11/04/2023	236.683	1,92%	2,63	2,62	2,6991	2,66
10/04/2023	271.100	1,56%	2,565	2,52	2,63	2,61
06/04/2023	366.067	-2,28%	2,60	2,54	2,63	2,57
05/04/2023	442.693	-2,95%	2,66	2,55	2,69	2,63
04/04/2023	258.882	-1,81%	2,795	2,665	2,80	2,71
03/04/2023	606.805	-3,50%	2,86	2,73	2,89	2,76
31/03/2023	457.008	4,00%	2,79	2,74	2,90	2,86
30/03/2023	2.514.835	3,00%	2,72	2,65	2,83	2,75
29/03/2023	662.066	6,38%	2,565	2,50	2,72	2,67
28/03/2023	431.774	-0,79%	2,53	2,40	2,545	2,51
27/03/2023	939.809	0,00%	2,60	2,40	2,66	2,52
24/03/2023	653.807	0,00%	2,51	2,39	2,5385	2,53
23/03/2023	519.353	0,80%	2,53	2,48	2,73	2,53
22/03/2023	479.078	-3,09%	2,57	2,50	2,66	2,51
21/03/2023	335.760	6,15%	2,50	2,485	2,615	2,59
20/03/2023	596.726	-3,94%	2,575	2,415	2,615	2,44
17/03/2023	587.035	-4,87%	2,62	2,525	2,68	2,54
16/03/2023	358.847	-2,38%	2,75	2,645	2,755	2,665
15/03/2023	913.546	-6,51%	2,82	2,60	2,845	2,73
14/03/2023	614.659	5,08%	2,865	2,80	2,93	2,9107
13/03/2023	900.119	-9,77%	2,98	2,76	2,9992	2,77
10/03/2023	1.100.425	8,48%	2,91	2,84	3,24	3,07
09/03/2023	535.531	2,11%	2,87	2,82	2,95	2,90
08/03/2023	889.707	-5,02%	3,04	2,785	3,03	2,84
07/03/2023	756.663	-0,99%	3,02	2,88	3,1399	2,99
06/03/2023	672.639	-1,29%	3,12	2,96	3,17	3,05
03/03/2023	759.482	10,35%	2,92	2,91	3,235	3,20
02/03/2023	340.125	0,00%	2,81	2,788	2,915	2,90
01/03/2023	583.723	-1,70%	2,95	2,815	2,95	2,90
28/02/2023	567.863	4,98%	2,81	2,795	2,99	2,95
27/02/2023	359.679	5,15%	2,775	2,76	2,86	2,86
24/02/2023	560.061	-4,55%	2,78	2,68	2,84	2,73
23/02/2023	470.636	3,25%	2,82	2,80	2,88	2,86
22/02/2023	409.433	3,75%	2,73	2,67	2,775	2,77
21/02/2023	636.489	-4,98%	2,79	2,67	2,82	2,67
20/02/2023	249.243	2,17%	2,77	2,72	2,8199	2,82
17/02/2023	249.243	2,17%	2,77	2,72	2,8199	2,82
16/02/2023	404.914	-4,83%	2,84	2,7513	2,8899	2,76
15/02/2023	871.025	3,20%	2,79	2,78	2,91	2,90
14/02/2023	4.240.468	6,04%	2,62	2,58	2,87	2,81
13/02/2023	519.298	-2,24%	2,69	2,57	2,69	2,62
10/02/2023	917.104	4,15%	2,62	2,58	2,75	2,76
09/02/2023	355.290	-2,57%	2,775	2,625	2,7885	2,65
08/02/2023	799.104	-2,86%	2,83	2,65	2,83	2,72
07/02/2023	685.832	-1,75%	2,89	2,715	2,87	2,80
06/02/2023	528.223	1,72%	2,92	2,83	2,945	2,95
03/02/2023	1.452.403	-5,40%	3,06	2,89	3,155	2,98
02/02/2023	1.213.629	6,42%	3,07	3,05	3,3399	3,15
01/02/2023	510.415	0,69%	2,94	2,86	3,00	2,92
31/01/2023	426.841	5,46%	2,79	2,76	2,91	2,90
30/01/2023	390.380	1,08%	2,78	2,705	2,87	2,82
27/01/2023	668.479	8,98%	2,57	2,56	2,84	2,79
26/01/2023	569.684	-0,39%	2,61	2,505	2,715	2,56
25/01/2023	610.091	0,78%	2,50	2,425	2,615	2,57
24/01/2023	474.058	-4,85%	2,65	2,54	2,725	2,55
23/01/2023	1.200.566	-4,63%	2,85	2,665	2,89	2,68
20/01/2023	623.651	-0,36%	2,82	2,6726	2,87	2,77
19/01/2023	676.708	-4,80%	2,92	2,77	2,915	2,78
18/01/2023	2.063.979	13,18%	2,86	2,835	3,21	2,92
17/01/2023	806.198	-0,77%	2,62	2,52	2,655	2,58
16/01/2023	783.784	-1,87%	2,66	2,56	2,70	2,62
13/01/2023	783.784	-1,87%	2,66	2,56	2,70	2,62
12/01/2023	1.096.409	13,14%	2,38	2,3407	2,70	2,67
11/01/2023	443.778	0,43%	2,35	2,345	2,40	2,36
10/01/2023	449.349	-0,84%	2,385	2,28	2,42	2,35
09/01/2023	838.336	3,04%	2,38	2,28	2,405	2,37
06/01/2023	1.314.814	6,51%	2,18	2,08	2,32	2,29
05/01/2023	1.600.503	1,90%	2,21	2,065	2,24	2,15
04/01/2023	3.527.783	9,33%	1,94	1,89	2,285	2,11
03/01/2023	524.299	3,21%	1,99	1,8506	2,09	1,93
02/01/2023	462.967	2,75%	1,78	1,77	1,90	1,87
30/12/2022	462.967	2,75%	1,78	1,77	1,90	1,87
29/12/2022	743.408	2,83%	1,83	1,725	1,89	1,82
28/12/2022	718.337	7,98%	1,665	1,65	1,77	1,76
27/12/2022	758.163	-10,00%	1,80	1,62	1,82	1,62
23/12/2022	206.629	-1,91%	1,82	1,77	1,85	1,795
22/12/2022	595.659	-5,18%	1,93	1,815	1,95	1,83
21/12/2022	581.487	-1,03%	1,96	1,91	2,01	1,93
20/12/2022	607.926	-2,99%	2,02	1,925	2,05	1,95