Astronics Corporation (ATRO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-1,24%	22,26	22,245	22,88	22,38
17/07/2024	96.743	-1,24%	22,26	22,245	22,88	22,38
16/07/2024	130.510	6,24%	21,00	21,53	22,71	22,66
15/07/2024	130.494	2,35%	21,00	21,00	21,55	21,33
12/07/2024	73.976	-2,16%	21,66	20,74	21,66	20,84
11/07/2024	80.262	4,31%	20,67	20,67	21,365	21,30
10/07/2024	47.527	0,44%	20,48	20,014	20,48	20,42
09/07/2024	53.195	-0,34%	20,41	20,092	20,455	20,33
08/07/2024	105.832	3,98%	20,30	19,73	20,41	20,40
05/07/2024	69.227	-3,82%	20,30	19,54	20,24	19,62
04/07/2024	54.182	-1,67%	19,72	20,1796	20,575	20,01
03/07/2024	54.182	-1,67%	19,72	20,1796	20,575	20,01
02/07/2024	123.177	3,35%	19,72	19,72	20,99	20,35
01/07/2024	85.161	-1,70%	20,17	19,45	20,20	19,69
28/06/2024	524.060	0,10%	20,17	19,655	20,295	20,0296
27/06/2024	98.601	0,65%	20,01	19,72	20,30	20,01
26/06/2024	77.621	2,26%	19,34	19,30	19,94	19,88
25/06/2024	81.349	-2,80%	19,91	19,20	19,91	19,44
24/06/2024	102.542	2,41%	19,63	19,47	20,09	20,00
21/06/2024	482.656	2,63%	18,91	18,69	19,65	19,53
20/06/2024	178.977	2,37%	18,91	18,03	19,08	19,03
19/06/2024	199.004	2,03%	18,91	18,50	19,2599	18,59
18/06/2024	156.819	1,98%	18,91	18,50	19,2599	18,58
17/06/2024	111.654	-1,09%	18,91	17,93	18,42	18,22
14/06/2024	529.980	-1,92%	18,91	17,716	18,49	18,42
13/06/2024	75.921	-0,11%	18,91	18,38	19,07	18,78
12/06/2024	78.567	2,40%	18,91	18,58	19,25	18,80
11/06/2024	49.527	-1,45%	18,48	18,115	18,91	18,36
10/06/2024	65.018	-0,43%	19,11	18,42	18,91	18,63
07/06/2024	102.215	-3,31%	19,11	18,60	19,27	18,71
06/06/2024	67.431	-4,21%	20,08	19,26	20,18	19,35
05/06/2024	54.438	1,00%	20,01	19,80	20,24	20,16
04/06/2024	87.347	-1,14%	20,01	19,675	20,07	19,96
03/06/2024	66.703	-1,80%	20,52	20,18	20,94	20,19
31/05/2024	54.125	0,64%	20,52	20,265	20,79	20,56
30/05/2024	63.895	-1,30%	20,75	20,37	20,9182	20,43
29/05/2024	97.020	-2,73%	20,89	20,68	21,04	20,70
28/05/2024	123.711	1,72%	21,12	21,10	21,60	21,28
27/05/2024	0	1,90%	20,74	20,53	20,93	20,92
24/05/2024	55.825	1,90%	20,74	20,53	20,93	20,92
23/05/2024	116.703	-3,43%	21,37	20,39	21,36	20,53
22/05/2024	88.699	-2,25%	21,83	21,08	21,84	21,26
21/05/2024	104.184	2,26%	20,38	21,08	21,83	21,75
20/05/2024	121.720	4,47%	20,38	20,25	21,35	21,27
17/05/2024	112.518	-2,49%	20,96	20,31	21,08	20,36
16/05/2024	104.064	1,16%	19,18	20,375	20,90	20,88
15/05/2024	231.381	9,09%	19,18	19,03	20,705	20,64
14/05/2024	65.981	0,16%	19,03	18,625	19,12	18,92
13/05/2024	74.589	2,27%	18,70	18,30	18,92	18,89
10/05/2024	208.008	-0,75%	18,63	18,09	18,78	18,47
09/05/2024	62.372	1,86%	18,36	18,34	18,75	18,61
08/05/2024	53.811	-2,25%	18,79	18,21	18,715	18,27
07/05/2024	106.070	-0,43%	18,79	18,64	19,02	18,69
06/05/2024	110.293	2,18%	18,46	18,22	19,163	18,77
03/05/2024	121.022	6,68%	16,86	17,06	18,36	18,37
02/05/2024	85.863	1,12%	16,86	17,0425	17,3099	17,22
01/05/2024	59.986	1,55%	16,86	16,86	17,405	17,03
30/04/2024	67.713	0,66%	16,65	16,59	16,90	16,77
29/04/2024	52.494	0,48%	16,65	16,41	16,7735	16,66
26/04/2024	66.969	2,85%	16,30	16,05	16,68	16,58
25/04/2024	78.418	-2,07%	16,30	16,05	16,255	16,12
24/04/2024	38.023	-1,97%	16,16	16,44	16,98	16,46
23/04/2024	84.991	2,88%	16,16	16,20	16,95	16,79
22/04/2024	95.091	1,87%	16,16	15,98	16,40	16,32
19/04/2024	84.698	0,13%	15,92	15,89	16,21	16,02
18/04/2024	77.804	-0,74%	16,86	15,96	16,45	16,00
17/04/2024	67.530	-3,24%	16,86	16,12	16,935	16,12
16/04/2024	28.175	-0,66%	16,62	16,62	16,8141	16,66
15/04/2024	23.442	-1,41%	17,18	16,67	17,16	16,77
12/04/2024	87.677	-0,41%	17,18	16,82	17,27	16,93
11/04/2024	50.632	-0,47%	17,18	16,80	17,18	17,00
10/04/2024	99.614	-2,34%	17,66	16,72	17,195	17,08
09/04/2024	67.040	-1,30%	17,66	17,46	17,99	17,49
08/04/2024	59.347	0,11%	17,66	17,70	17,97	17,72
05/04/2024	36.592	0,00%	17,66	17,64	17,793	17,70
04/04/2024	33.116	-2,16%	18,33	17,655	18,33	17,70
03/04/2024	79.164	2,20%	17,55	17,50	18,14	18,09
02/04/2024	62.621	-3,86%	18,11	17,68	18,335	17,70
01/04/2024	44.648	-3,31%	18,97	18,40	19,04	18,41
28/03/2024	90.226	0,63%	18,97	18,83	19,33	19,04
27/03/2024	78.926	4,01%	18,38	18,30	18,98	18,92
26/03/2024	74.339	-1,46%	18,63	18,19	18,61	18,19
25/03/2024	38.537	0,27%	17,56	18,34	18,65	18,46
22/03/2024	60.423	-3,05%	17,56	18,34	19,31	18,41
21/03/2024	95.530	5,03%	17,56	18,2375	19,04	18,99
20/03/2024	68.938	2,44%	17,56	17,54	18,165	18,08
19/03/2024	56.703	0,86%	17,43	17,43	17,88	17,65
18/03/2024	44.673	-0,85%	17,63	17,46	17,70	17,50
15/03/2024	334.563	1,38%	17,85	17,50	17,76	17,65
14/03/2024	68.697	-1,86%	17,85	17,345	17,93	17,41
13/03/2024	85.633	-0,95%	17,85	17,604	18,06	17,74
12/03/2024	70.883	-0,94%	18,00	17,64	17,94	17,91
11/03/2024	57.210	-0,39%	18,60	17,97	18,27	18,08
08/03/2024	65.460	-1,89%	18,60	17,99	18,78	18,15
07/03/2024	60.527	0,00%	18,95	18,595	18,885	18,50
06/03/2024	58.279	1,59%	18,95	18,24	18,615	18,50
05/03/2024	96.624	-3,65%	18,95	18,11	18,95	18,21
04/03/2024	127.337	-1,10%	19,07	18,43	19,25	18,90
01/03/2024	120.116	-0,31%	20,00	18,59	19,27	19,11
29/02/2024	235.273	-1,74%	20,00	18,53	20,355	19,17