Astronics Corporation (ATRO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	117.582	0,78%	19,17	19,07	19,66	19,51
27-02-2024	102.689	0,73%	19,38	19,23	19,5997	19,36
26-02-2024	62.527	1,48%	18,78	18,80	19,28	19,22
23-02-2024	68.359	1,56%	18,74	18,5501	18,95	18,94
22-02-2024	127.289	-1,38%	18,89	18,528	19,00	18,65
21-02-2024	57.296	-0,79%	19,00	18,865	19,13	18,91
20-02-2024	61.788	-0,68%	18,92	18,855	19,22	19,06
19-02-2024	71.889	-0,10%	19,09	18,8828	19,25	19,19
16-02-2024	71.889	-0,10%	19,09	18,8828	19,25	19,19
15-02-2024	94.548	1,80%	19,09	18,86	19,50	19,21
14-02-2024	70.732	3,62%	18,56	18,68	18,9938	18,87
13-02-2024	155.456	-4,96%	18,56	18,06	18,56	18,21
12-02-2024	85.602	4,53%	18,10	18,46	19,20	19,16
09-02-2024	74.779	1,89%	18,10	18,01	18,47	18,33
08-02-2024	72.767	1,12%	17,87	17,6456	18,06	17,99
07-02-2024	119.058	0,28%	17,87	17,70	18,19	17,79
06-02-2024	83.471	1,72%	17,45	17,45	17,99	17,74
05-02-2024	39.909	-1,13%	16,97	17,22	17,53	17,44
02-02-2024	71.474	0,46%	16,97	17,265	17,75	17,64
01-02-2024	115.591	3,84%	16,97	16,90	17,61	17,56
31-01-2024	88.517	-2,82%	17,41	16,90	17,49	16,91
30-01-2024	47.717	-0,23%	17,32	17,20	17,59	17,40
29-01-2024	71.935	0,93%	17,42	17,12	17,52	17,44
26-01-2024	64.223	-0,69%	17,42	17,06	17,4461	17,28
25-01-2024	93.022	-0,17%	17,71	17,26	17,97	17,40
24-01-2024	87.221	1,22%	17,28	17,28	17,65	17,43
23-01-2024	57.346	0,35%	17,33	17,09	17,55	17,22
22-01-2024	87.640	1,72%	16,95	17,00	17,34	17,16
19-01-2024	93.614	2,55%	16,69	16,36	16,93	16,87
18-01-2024	92.348	2,24%	16,03	16,135	16,575	16,45
17-01-2024	67.011	-1,41%	16,03	15,8762	16,33	16,09
16-01-2024	116.320	-3,66%	16,93	16,17	16,89	16,32
15-01-2024	133.204	1,80%	16,93	16,7488	17,075	16,94
12-01-2024	133.204	1,80%	16,93	16,7488	17,075	16,94
11-01-2024	217.356	-0,12%	16,45	15,98	16,70	16,64
10-01-2024	200.562	6,86%	15,79	16,05	17,8041	16,66
09-01-2024	92.889	-2,32%	15,79	15,29	15,79	15,59
08-01-2024	63.231	1,53%	15,69	15,555	15,96	15,96
05-01-2024	110.405	-2,60%	16,05	15,67	16,24	15,72
04-01-2024	67.218	-1,88%	16,55	16,13	16,59	16,14
03-01-2024	83.229	-4,47%	17,13	16,45	17,13	16,46
02-01-2024	95.319	-1,09%	17,29	16,865	17,47	17,23
29-12-2023	112.164	-0,97%	17,55	17,285	17,66	17,42
28-12-2023	68.348	-0,62%	17,59	16,73	17,6104	17,59
27-12-2023	65.660	0,68%	17,60	17,355	17,76	17,70
26-12-2023	72.629	3,53%	17,08	16,985	17,7463	17,58
22-12-2023	80.821	1,07%	16,58	16,82	17,14	16,98
21-12-2023	84.125	1,51%	16,58	16,5053	17,35	16,80
20-12-2023	108.001	-0,54%	16,58	16,445	17,35	16,55
19-12-2023	98.250	3,10%	16,18	16,135	16,66	16,64
18-12-2023	118.112	2,35%	15,87	15,745	16,204	16,14
15-12-2023	565.645	-2,05%	16,28	15,755	16,14	15,77
14-12-2023	108.487	0,25%	16,28	16,07	16,51	16,10
13-12-2023	149.527	2,75%	15,72	15,60	16,29	16,06
12-12-2023	94.882	0,39%	15,07	15,49	15,83	15,63
11-12-2023	103.922	2,77%	15,07	15,20	15,59	15,57
08-12-2023	64.920	0,00%	15,07	15,01	15,32	15,15
07-12-2023	84.961	0,00%	15,10	14,885	15,17	15,15
06-12-2023	71.728	-3,69%	15,75	15,13	15,9009	15,15
05-12-2023	57.920	-0,13%	15,21	15,51	15,91	15,73
04-12-2023	108.930	2,74%	15,21	15,21	15,835	15,75
01-12-2023	137.798	3,23%	14,73	14,73	15,38	15,33
30-11-2023	84.785	-0,34%	15,26	14,59	15,395	14,85
29-11-2023	68.915	-2,36%	15,26	14,79	15,485	14,90
28-11-2023	71.185	-3,23%	15,65	15,26	15,815	15,26
27-11-2023	76.470	1,94%	15,31	15,185	15,785	15,77
24-11-2023	34.018	2,53%	15,28	15,28	15,61	15,78
23-11-2023	46.590	-2,65%	15,56	15,38	15,64	15,09
22-11-2023	45.920	-0,71%	15,56	15,38	15,64	15,39
21-11-2023	78.937	0,00%	15,50	15,41	15,665	15,50
20-11-2023	69.659	-0,32%	15,50	15,47	15,64	15,50
17-11-2023	77.336	0,19%	15,67	15,465	15,8045	15,55
16-11-2023	77.939	-0,32%	15,42	15,06	15,60	15,52
15-11-2023	81.554	0,71%	15,45	15,45	15,99	15,57
14-11-2023	83.273	4,53%	14,54	15,11	15,49	15,46
13-11-2023	87.314	0,48%	14,54	14,535	14,89	14,79
10-11-2023	93.523	2,58%	16,15	14,11	14,92	14,70
09-11-2023	166.398	-13,41%	16,24	14,305	16,55	14,33
08-11-2023	52.813	2,35%	15,96	16,14	16,55	16,55
07-11-2023	28.823	1,25%	16,00	15,87	16,21	16,17
06-11-2023	39.614	-0,50%	16,00	15,81	16,00	15,97
03-11-2023	45.395	1,45%	16,10	15,95	16,26	16,07
02-11-2023	73.974	3,73%	15,53	15,50	15,8979	15,84
01-11-2023	51.183	-1,50%	15,31	14,98	15,29	15,10
31-10-2023	57.109	1,73%	15,07	15,0578	15,38	15,33
30-10-2023	77.123	1,82%	14,92	14,80	15,09	15,07
27-10-2023	20.884	-1,46%	14,92	14,66	14,99	14,741
26-10-2023	53.099	-0,13%	15,01	14,84	15,28	14,96
25-10-2023	40.737	-0,60%	15,58	14,82	15,60	14,98
24-10-2023	47.467	-2,46%	15,58	15,03	15,59	15,07
23-10-2023	79.960	2,18%	15,07	15,01	15,50	15,45
20-10-2023	67.893	-1,63%	15,44	15,07	15,47	15,12
19-10-2023	48.529	-0,90%	15,53	15,31	15,59	15,37
18-10-2023	63.303	-0,39%	15,35	15,16	15,615	15,51
17-10-2023	82.290	1,24%	15,49	15,315	15,78	15,57
16-10-2023	57.437	0,72%	15,49	15,325	15,585	15,38
13-10-2023	84.921	-3,54%	15,81	15,12	15,74	15,27
12-10-2023	55.752	-2,94%	16,43	15,78	16,32	15,83
11-10-2023	38.876	-0,49%	16,43	16,203	16,70	16,31
10-10-2023	90.834	0,99%	16,06	16,24	16,4565	16,39