Astronics Corporation (ATRO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	114.025	-1,40%	17,37	16,81	17,30	16,90
21/11/2024	239.874	-0,23%	17,37	17,05	17,50	17,14
20/11/2024	449.344	5,27%	16,52	16,50	17,245	17,18
19/11/2024	169.570	1,43%	16,73	15,93	16,58	16,32
18/11/2024	164.888	-2,72%	16,73	15,98	16,78	16,09
15/11/2024	235.632	1,60%	16,58	15,88	16,61	16,54
14/11/2024	183.147	-1,33%	16,58	16,18	16,92	16,28
13/11/2024	221.024	-2,19%	16,91	16,48	17,21	16,50
12/11/2024	216.021	-2,82%	17,34	16,67	17,57	16,87
11/11/2024	222.576	-4,04%	18,26	17,03	18,295	17,36
08/11/2024	206.391	-0,22%	18,03	18,00	18,665	18,09
07/11/2024	339.379	-11,86%	19,99	17,915	19,56	18,13
06/11/2024	246.349	10,71%	19,99	19,685	20,7331	20,57
05/11/2024	167.858	2,14%	18,13	18,08	18,57	18,58
04/11/2024	126.885	2,71%	17,67	17,61	18,31	18,19
01/11/2024	100.759	1,84%	17,65	17,48	18,11	17,71
31/10/2024	65.347	-5,13%	18,31	17,39	18,31	17,39
30/10/2024	73.088	-0,44%	18,31	18,31	18,72	18,33
29/10/2024	51.790	0,16%	18,40	18,18	18,45	18,41
28/10/2024	52.954	1,38%	18,16	18,27	18,46	18,38
25/10/2024	85.756	0,44%	18,16	17,77	18,16	18,13
24/10/2024	82.048	-2,22%	18,50	17,985	18,55	18,05
23/10/2024	67.090	-0,86%	18,47	18,23	18,56	18,46
22/10/2024	96.090	-1,06%	19,07	18,3498	18,90	18,62
21/10/2024	114.201	-1,00%	19,07	18,67	19,41	18,82
18/10/2024	143.183	-9,65%	20,55	18,755	20,96	19,01
17/10/2024	50.732	2,68%	20,55	20,45	21,04	21,04
16/10/2024	33.004	1,04%	20,57	20,385	20,58	20,49
15/10/2024	56.956	-0,30%	20,40	20,10	20,66	20,28
14/10/2024	53.170	-0,29%	20,40	20,18	20,485	20,34
11/10/2024	110.955	5,43%	19,88	19,46	20,55	20,40
10/10/2024	63.380	-3,20%	19,88	19,33	19,78	19,35
09/10/2024	71.252	0,20%	19,88	19,77	20,19	19,99
08/10/2024	60.000	0,66%	19,79	19,72	20,09	19,95
07/10/2024	40.704	-0,80%	19,79	19,67	19,94	19,82
04/10/2024	50.484	3,42%	19,39	19,65	20,06	19,98
03/10/2024	42.700	-1,98%	19,39	19,20	19,57	19,32
02/10/2024	37.189	0,77%	19,39	19,50	19,925	19,71
01/10/2024	63.575	0,41%	19,39	19,19	19,7999	19,56
30/09/2024	80.038	-2,84%	19,93	19,39	20,08	19,48
27/09/2024	45.840	0,65%	20,15	19,79	20,2271	20,05
26/09/2024	57.762	0,15%	20,25	19,90	20,25	19,92
25/09/2024	52.582	-1,14%	20,11	19,84	20,34	19,89
24/09/2024	56.355	-0,20%	20,21	19,91	20,21	20,12
23/09/2024	77.142	-1,32%	20,44	20,01	20,605	20,16
20/09/2024	163.257	-1,30%	20,68	20,42	20,76	20,4305
19/09/2024	85.094	3,60%	20,68	20,125	20,68	20,70
18/09/2024	115.686	0,60%	19,87	19,75	20,44	19,98
17/09/2024	104.581	3,28%	18,88	19,3279	19,95	19,86
16/09/2024	86.785	1,21%	18,88	18,89	19,53	19,23
13/09/2024	74.234	0,48%	18,88	18,81	19,43	19,00
12/09/2024	68.824	0,64%	18,88	18,51	19,06	18,91
11/09/2024	65.844	0,48%	18,59	18,19	18,87	18,79
10/09/2024	95.732	-1,27%	18,93	18,38	18,955	18,70
09/09/2024	191.961	-0,84%	19,00	18,67	19,27	18,94
06/09/2024	160.356	-7,33%	22,07	18,96	20,57	19,10
05/09/2024	41.669	-1,06%	22,07	20,41	20,975	20,61
04/09/2024	63.602	-0,43%	22,07	20,42	21,16	20,83
03/09/2024	96.734	-6,69%	22,07	20,91	22,07	20,92
02/09/2024	0	0,67%	22,38	22,07	22,45	22,42
30/08/2024	91.665	0,67%	22,38	22,07	22,45	22,42
29/08/2024	180.312	2,53%	21,05	21,60	22,36	22,27
28/08/2024	83.296	3,18%	21,05	20,675	21,82	21,72
27/08/2024	94.944	0,29%	20,90	20,675	21,1999	21,05
26/08/2024	99.413	1,30%	20,97	20,79	21,22	20,99
23/08/2024	104.011	4,07%	20,03	19,935	20,8999	20,72
22/08/2024	91.603	3,00%	19,49	18,875	20,155	19,91
21/08/2024	114.702	1,52%	19,05	18,875	19,38	19,33
20/08/2024	118.646	0,16%	19,05	18,43	19,05	19,04
19/08/2024	100.746	-0,32%	19,05	18,735	19,10	19,01
16/08/2024	88.016	-0,94%	19,02	18,94	19,61	19,07
15/08/2024	156.509	3,89%	19,02	18,79	19,255	19,25
14/08/2024	72.212	-2,58%	19,02	18,52	19,15	18,53
13/08/2024	137.817	1,12%	18,98	18,64	19,12	19,02
12/08/2024	136.665	-0,84%	19,12	18,25	19,34	18,81
09/08/2024	103.192	-0,26%	19,14	18,70	19,50	18,97
08/08/2024	119.294	3,54%	18,69	18,61	19,27	19,02
07/08/2024	210.594	-0,22%	18,79	18,21	19,02	18,37
06/08/2024	299.372	0,60%	18,51	18,00	18,69	18,41
05/08/2024	259.105	-9,14%	19,38	18,15	19,38	18,30
02/08/2024	376.445	-7,70%	20,30	18,75	21,855	20,14
01/08/2024	216.095	-5,25%	23,04	21,52	23,36	21,82
31/07/2024	144.267	3,60%	22,68	22,325	23,61	23,03
30/07/2024	31.719	-0,40%	22,68	22,07	22,585	22,23
29/07/2024	94.658	-0,71%	22,68	22,10	22,64	22,32
26/07/2024	155.767	1,17%	22,68	22,19	22,665	22,48
25/07/2024	131.903	-0,58%	22,69	21,9401	23,105	22,22
24/07/2024	142.520	-4,45%	22,69	22,02	23,51	22,35
23/07/2024	201.410	5,08%	22,10	22,10	23,72	23,39
22/07/2024	66.461	4,75%	21,22	21,245	22,37	22,26
19/07/2024	98.484	0,52%	21,22	20,915	21,44	21,25
18/07/2024	99.282	-5,59%	22,26	21,07	22,656	21,13
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