Archer Avation Inc (ACHR)
Exportar para Excel
| << < 1 2 3 4 5 |
| 28/08/2024 |
1.446.780 |
-5,57%
|
3,74
|
3,56
|
3,77
|
3,56
|
| 27/08/2024 |
1.736.435 |
-4,07%
|
3,94
|
3,735
|
3,94
|
3,77
|
| 26/08/2024 |
1.618.291 |
2,88%
|
3,84
|
3,815
|
3,96
|
3,93
|
| 23/08/2024 |
1.182.645 |
3,80%
|
3,71
|
3,70
|
3,83
|
3,82
|
| 22/08/2024 |
1.739.519 |
-3,66%
|
3,85
|
3,625
|
3,875
|
3,68
|
| 21/08/2024 |
2.289.562 |
5,52%
|
3,66
|
3,62
|
3,855
|
3,82
|
| 20/08/2024 |
1.543.696 |
-4,23%
|
3,79
|
3,62
|
3,825
|
3,62
|
| 19/08/2024 |
1.796.780 |
-1,56%
|
3,87
|
3,65
|
3,88
|
3,78
|
| 16/08/2024 |
1.940.228 |
2,95%
|
3,73
|
3,70
|
3,865
|
3,84
|
| 15/08/2024 |
1.616.175 |
5,37%
|
3,61
|
3,57
|
3,74
|
3,73
|
| 14/08/2024 |
968.675 |
-1,67%
|
3,63
|
3,46
|
3,63
|
3,54
|
| 13/08/2024 |
1.536.090 |
1,41%
|
3,57
|
3,45
|
3,60
|
3,60
|
| 12/08/2024 |
962.980 |
-2,47%
|
3,68
|
3,54
|
3,75
|
3,55
|
| 09/08/2024 |
2.858.779 |
-8,77%
|
3,59
|
3,435
|
3,81
|
3,64
|
| 08/08/2024 |
1.470.787 |
3,91%
|
3,91
|
3,89
|
4,09
|
3,99
|
| 07/08/2024 |
1.617.182 |
-2,04%
|
3,99
|
3,83
|
4,135
|
3,84
|
| 06/08/2024 |
985.663 |
0,26%
|
4,08
|
3,82
|
4,09
|
3,92
|
| 05/08/2024 |
1.817.976 |
-2,74%
|
3,54
|
3,51
|
3,95
|
3,91
|
| 02/08/2024 |
1.975.037 |
0,25%
|
3,79
|
3,68
|
4,07
|
4,02
|
| 01/08/2024 |
1.103.245 |
-3,84%
|
4,16
|
3,955
|
4,18
|
4,01
|
| 31/07/2024 |
1.586.463 |
-1,42%
|
4,20
|
4,14
|
4,405
|
4,17
|
| 30/07/2024 |
2.493.370 |
-5,16%
|
4,41
|
4,09
|
4,42
|
4,23
|
| 29/07/2024 |
1.431.305 |
-4,90%
|
4,77
|
4,385
|
4,81
|
4,46
|
| 26/07/2024 |
1.854.235 |
6,59%
|
4,50
|
4,50
|
4,76
|
4,69
|
| 25/07/2024 |
2.317.045 |
0,46%
|
4,27
|
4,26
|
4,60
|
4,40
|
| 24/07/2024 |
1.321.442 |
-3,95%
|
4,48
|
4,37
|
4,59
|
4,38
|
| 23/07/2024 |
1.269.805 |
-0,87%
|
4,58
|
4,505
|
4,70
|
4,56
|
| 22/07/2024 |
1.050.858 |
-0,86%
|
4,68
|
4,52
|
4,71
|
4,60
|
| 19/07/2024 |
1.667.522 |
-3,93%
|
4,80
|
4,59
|
4,805
|
4,64
|
| 18/07/2024 |
1.882.653 |
-4,73%
|
5,11
|
4,77
|
5,21
|
4,83
|
| 17/07/2024 |
1.703.912 |
-5,94%
|
5,21
|
5,025
|
5,38
|
5,07
|
| 16/07/2024 |
2.020.640 |
6,73%
|
5,11
|
5,03
|
5,465
|
5,39
|
| 15/07/2024 |
2.504.608 |
0,00%
|
5,30
|
4,95
|
5,30
|
5,05
|
| 12/07/2024 |
3.386.080 |
10,50%
|
4,70
|
4,68
|
5,18
|
5,05
|
| 11/07/2024 |
1.909.274 |
4,10%
|
4,47
|
4,30
|
4,57
|
4,57
|
| 10/07/2024 |
1.224.731 |
2,57%
|
4,26
|
4,23
|
4,42
|
4,39
|
| 09/07/2024 |
1.766.128 |
-4,46%
|
4,42
|
4,05
|
4,43
|
4,28
|
| 08/07/2024 |
2.024.450 |
1,82%
|
4,60
|
4,41
|
4,60
|
4,48
|
| 05/07/2024 |
4.016.567 |
4,51%
|
4,79
|
4,22
|
4,79
|
4,40
|
| 04/07/2024 |
8.597.047 |
%
|
3,83
|
3,82
|
4,33
|
4,35
|
| 03/07/2024 |
2.460.633 |
13,17%
|
3,82
|
3,82
|
4,33
|
4,21
|
| 02/07/2024 |
1.609.795 |
8,77%
|
3,49
|
3,49
|
3,785
|
3,72
|
| 01/07/2024 |
1.125.982 |
-2,84%
|
3,53
|
3,37
|
3,54
|
3,42
|
| 28/06/2024 |
10.736.320 |
0,86%
|
3,49
|
3,335
|
3,53
|
3,52
|
| 27/06/2024 |
1.567.790 |
-4,38%
|
3,66
|
3,47
|
3,69
|
3,49
|
| 26/06/2024 |
1.091.728 |
-0,27%
|
3,63
|
3,475
|
3,675
|
3,65
|
| 25/06/2024 |
1.553.773 |
-2,14%
|
3,74
|
3,635
|
3,87
|
3,66
|
| 24/06/2024 |
2.700.675 |
2,19%
|
3,68
|
3,68
|
4,03
|
3,74
|
| 21/06/2024 |
16.188.489 |
17,31%
|
3,15
|
3,13
|
3,695
|
3,66
|
| 20/06/2024 |
1.536.817 |
1,96%
|
3,08
|
3,045
|
3,195
|
3,12
|
| 18/06/2024 |
893.048 |
-3,47%
|
3,16
|
3,04
|
3,17
|
3,06
|
| 17/06/2024 |
2.988.298 |
-1,24%
|
3,295
|
3,15
|
3,295
|
3,17
|
| 14/06/2024 |
2.157.802 |
-1,53%
|
3,225
|
3,12
|
3,41
|
3,22
|
| 13/06/2024 |
2.905.744 |
-2,98%
|
3,44
|
3,20
|
3,62
|
3,27
|
| 12/06/2024 |
3.831.148 |
1,82%
|
3,43
|
3,24
|
3,62
|
3,36
|
| 11/06/2024 |
1.796.243 |
-0,15%
|
3,31
|
3,24
|
3,39
|
3,30
|
| 10/06/2024 |
1.855.543 |
-1,19%
|
3,30
|
3,27
|
3,39
|
3,30
|
| 07/06/2024 |
2.693.185 |
-2,04%
|
3,32
|
3,25
|
3,72
|
3,36
|
| 06/06/2024 |
4.822.608 |
-0,87%
|
3,40
|
3,28
|
3,72
|
3,43
|
| 05/06/2024 |
4.715.731 |
6,00%
|
3,26
|
3,24
|
3,55
|
3,45
|
| 04/06/2024 |
1.797.067 |
-1,52%
|
3,35
|
3,24
|
3,40
|
3,25
|
| 03/06/2024 |
2.350.732 |
1,22%
|
3,365
|
3,244
|
3,40
|
3,30
|
| 31/05/2024 |
3.500.517 |
2,19%
|
3,055
|
3,038
|
3,37
|
3,27
|
| 30/05/2024 |
4.662.945 |
5,65%
|
3,16
|
3,00
|
3,24
|
3,20
|
| 29/05/2024 |
4.058.811 |
-5,94%
|
3,32
|
3,00
|
3,34
|
3,01
|
| 28/05/2024 |
2.595.789 |
-2,43%
|
3,35
|
3,16
|
3,35
|
3,20
|
| 24/05/2024 |
812.062 |
0,61%
|
3,28
|
3,225
|
3,325
|
3,30
|
| 23/05/2024 |
4.054.268 |
-4,09%
|
3,49
|
3,235
|
3,50
|
3,28
|
| 22/05/2024 |
1.909.355 |
-1,72%
|
3,66
|
3,395
|
3,68
|
3,42
|
| 21/05/2024 |
3.127.104 |
-4,63%
|
3,725
|
3,46
|
3,74
|
3,48
|
| 20/05/2024 |
1.937.906 |
-0,68%
|
3,71
|
3,65
|
3,74
|
3,67
|
| 17/05/2024 |
2.907.560 |
-2,89%
|
3,885
|
3,60
|
3,915
|
3,70
|
| 16/05/2024 |
1.246.196 |
-1,93%
|
4,05
|
3,80
|
4,09
|
3,81
|
| 15/05/2024 |
1.678.359 |
-2,75%
|
3,83
|
3,80
|
4,09
|
3,89
|
| 14/05/2024 |
2.748.067 |
6,67%
|
3,755
|
3,73
|
4,08
|
4,00
|
| 13/05/2024 |
2.571.528 |
4,11%
|
3,76
|
3,72
|
4,00
|
3,75
|
