Astronics Corporation (ATRO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	26.863	0,68%	15,76	15,3495	16,375	16,21
06/10/2023	52.248	1,19%	15,76	15,60	16,22	16,10
05/10/2023	56.818	0,13%	15,93	15,835	16,09	15,91
04/10/2023	50.348	1,21%	15,67	15,53	15,93	15,89
03/10/2023	50.560	-1,38%	15,76	15,66	15,94	15,70
02/10/2023	67.799	0,38%	15,76	15,64	15,99	15,92
29/09/2023	261.053	-1,25%	16,19	15,77	16,345	15,86
28/09/2023	70.966	1,26%	15,90	15,90	16,28	16,06
27/09/2023	89.831	2,46%	15,56	15,50	15,9178	15,86
26/09/2023	62.903	-1,34%	15,50	15,3801	15,69	15,48
25/09/2023	88.623	0,58%	15,50	15,45	15,83	15,69
22/09/2023	63.528	-3,59%	16,26	15,58	16,405	15,60
21/09/2023	74.427	-1,58%	16,26	16,13	16,385	16,18
20/09/2023	42.607	-1,73%	16,80	16,41	17,07	16,44
19/09/2023	55.509	0,42%	16,65	16,585	16,80	16,73
18/09/2023	51.274	0,54%	16,61	16,35	16,695	16,66
15/09/2023	98.581	-0,12%	16,53	16,41	16,68	16,57
14/09/2023	52.173	0,55%	16,63	16,54	16,76	16,59
13/09/2023	93.170	-0,18%	16,45	16,28	16,53	16,50
12/09/2023	78.271	-1,72%	16,77	16,53	16,90	16,53
11/09/2023	81.021	0,72%	17,05	16,60	16,85	16,82
08/09/2023	53.912	-1,48%	17,05	16,62	17,05	16,70
07/09/2023	69.255	-1,34%	17,05	16,81	17,095	16,95
06/09/2023	78.980	2,38%	17,41	16,75	17,25	17,18
05/09/2023	49.375	-4,66%	17,41	16,7669	17,43	16,78
04/09/2023	42.308	0,40%	17,68	17,56	17,88	17,60
01/09/2023	42.308	0,40%	17,68	17,56	17,88	17,60
31/08/2023	74.532	-1,52%	17,82	17,39	17,885	17,53
30/08/2023	52.496	0,96%	17,51	17,38	17,83	17,80
29/08/2023	57.254	2,44%	17,21	17,01	17,72	17,63
28/08/2023	46.901	1,53%	17,03	17,0468	17,46	17,21
25/08/2023	94.727	1,68%	16,81	16,45	16,95	16,95
24/08/2023	110.364	-2,06%	16,86	16,64	16,99	16,67
23/08/2023	79.288	-0,87%	17,17	16,98	17,495	17,02
22/08/2023	71.477	1,06%	17,09	16,93	17,50	17,17
21/08/2023	63.790	0,89%	16,87	16,86	17,0099	16,99
18/08/2023	55.715	0,18%	16,72	16,575	17,0099	16,84
17/08/2023	65.983	-0,12%	16,87	16,79	17,1574	16,81
16/08/2023	87.557	1,14%	16,73	16,72	17,11	16,83
15/08/2023	164.406	-2,69%	16,97	16,58	17,13	16,64
14/08/2023	79.088	0,83%	16,86	16,80	17,26	17,10
11/08/2023	78.607	-0,76%	17,03	16,86	17,34	16,96
10/08/2023	94.566	-0,76%	17,37	16,975	17,70	17,09
09/08/2023	169.516	-4,91%	17,01	16,87	17,6325	17,22
08/08/2023	100.388	3,96%	17,36	17,41	18,425	18,11
07/08/2023	152.760	2,35%	17,36	17,34	18,64	17,42
04/08/2023	372.389	-19,45%	19,02	16,51	19,5399	17,02
03/08/2023	65.010	0,10%	20,81	20,59	21,60	21,08
02/08/2023	115.779	-2,18%	20,25	20,9346	21,66	21,06
01/08/2023	62.593	2,62%	20,25	20,90	21,78	21,53
31/07/2023	71.230	3,66%	20,25	20,24	21,16	20,98
28/07/2023	55.290	-0,49%	20,47	20,16	21,08	20,24
27/07/2023	81.568	-2,49%	20,76	20,20	21,035	20,34
26/07/2023	65.817	1,51%	20,76	20,77	21,43	20,86
25/07/2023	66.226	-2,10%	20,76	20,50	20,99	20,55
24/07/2023	72.902	-2,46%	21,42	20,94	21,73	20,99
21/07/2023	108.576	-0,83%	21,77	21,0485	21,9397	21,52
20/07/2023	66.216	-0,50%	21,79	21,36	21,91	21,70
19/07/2023	108.493	-0,91%	22,02	21,57	22,44	21,81
18/07/2023	248.705	18,65%	18,63	19,5593	22,05	22,01
17/07/2023	44.414	1,42%	18,63	18,16	18,645	18,55
14/07/2023	45.050	-2,14%	18,63	18,06	18,53	18,29
13/07/2023	43.450	0,16%	19,39	18,39	18,98	18,69
12/07/2023	78.154	-2,05%	19,39	18,61	19,33	18,66
11/07/2023	52.859	0,85%	18,93	18,75	19,08	19,05
10/07/2023	54.234	0,53%	18,59	18,59	19,00	18,89
07/07/2023	67.399	0,00%	19,21	18,77	19,29	18,79
06/07/2023	129.582	-3,64%	19,73	18,635	19,47	18,79
05/07/2023	87.457	-2,31%	19,73	19,16	19,73	19,50
04/07/2023	49.577	-1,01%	19,90	19,78	20,07	19,66
03/07/2023	49.577	-1,01%	19,90	19,78	20,07	19,66
30/06/2023	298.942	-1,49%	20,25	19,7807	20,3599	19,86
29/06/2023	131.225	0,45%	20,08	19,84	20,54	20,16
28/06/2023	280.371	3,29%	19,44	19,365	20,67	20,07
27/06/2023	133.100	1,36%	19,25	19,09	19,619	19,43
26/06/2023	142.544	3,96%	18,38	18,2403	19,2399	19,17
23/06/2023	235.194	-3,41%	18,83	18,06	18,91	18,44
22/06/2023	107.435	-2,65%	18,17	18,93	19,45	19,09
21/06/2023	406.009	7,28%	17,67	18,02	20,185	19,61
20/06/2023	70.296	2,24%	17,67	17,7711	18,49	18,28
19/06/2023	161.207	-0,11%	17,67	17,79	18,18	17,88
16/06/2023	161.207	-0,11%	17,67	17,79	18,18	17,88
15/06/2023	52.771	0,51%	17,67	17,66	18,00	17,90
14/06/2023	59.661	-1,93%	18,19	17,725	18,28	17,81
13/06/2023	86.230	0,67%	18,05	18,05	18,58	18,16
12/06/2023	106.414	3,44%	17,76	17,59	18,19	18,04
09/06/2023	85.008	-0,51%	17,42	17,15	17,59	17,44
08/06/2023	50.787	-1,90%	17,81	17,45	17,86	17,53
07/06/2023	113.192	3,06%	17,46	17,34	18,125	17,87
06/06/2023	126.101	3,65%	16,58	16,58	17,3928	17,34
05/06/2023	72.248	-1,24%	16,82	16,51	16,82	16,73
02/06/2023	65.835	6,07%	16,30	16,26	16,95	16,94
01/06/2023	50.973	0,44%	15,88	15,61	16,16	15,97
31/05/2023	57.510	-1,59%	16,45	16,05	16,43	16,10
30/05/2023	57.510	-1,59%	16,45	16,05	16,43	16,10
29/05/2023	73.836	-0,97%	16,45	16,303	16,71	16,36
26/05/2023	73.836	-0,97%	16,45	16,303	16,71	16,36
25/05/2023	73.466	-0,54%	16,49	16,27	16,71	16,52
24/05/2023	70.790	-2,41%	16,97	16,46	16,97	16,61
23/05/2023	80.451	-1,68%	17,28	17,01	17,515	17,02