BiG | O banco que entende os seus valores.

Astronics Corporation (ATRO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
11/07/2025	1.207.370	16,15%	31,53	29,91	36,48	36,11
10/07/2025	519.433	-2,02%	32,50	29,91	32,60	31,09
09/07/2025	286.212	-0,60%	31,97	30,95	32,60	31,73
08/07/2025	612.200	0,13%	32,67	30,95	33,0908	31,92
07/07/2025	461.063	-2,30%	32,01	31,50	33,0908	31,88
04/07/2025	358.009	0,06%	32,53	32,36	33,11	32,63
03/07/2025	358.005	3,29%	32,51	30,87	34,00	32,63
02/07/2025	618.068	0,31%	33,16	30,87	33,35	32,53
01/07/2025	460.533	-3,14%	34,24	32,25	34,24	32,43
30/06/2025	415.919	0,12%	34,60	32,97	34,60	33,48
27/06/2025	567.358	-0,45%	33,00	32,905	34,599	33,44
26/06/2025	293.865	1,82%	33,48	32,50	34,0894	33,57
25/06/2025	405.709	-1,23%	33,99	32,83	34,4731	32,97
24/06/2025	457.630	-0,27%	33,20	32,61	34,72	33,38
23/06/2025	447.822	1,21%	33,57	32,61	34,72	33,47
20/06/2025	1.111.800	-1,34%	34,70	32,835	35,3877	33,07
18/06/2025	488.015	-2,84%	34,20	33,12	36,00	33,52
17/06/2025	483.647	0,20%	35,47	33,87	35,78	34,50
16/06/2025	517.545	-1,58%	34,85	34,2024	35,67	34,43
13/06/2025	610.627	-2,68%	33,63	33,322	36,3187	34,85
12/06/2025	1.221.942	6,70%	33,20	32,57	36,3187	35,81
11/06/2025	344.205	1,67%	33,24	32,57	33,92	33,56
10/06/2025	337.040	-0,57%	33,50	32,5759	33,71	33,01
09/06/2025	333.993	-0,72%	34,41	32,7148	34,41	33,20
06/06/2025	263.971	4,98%	32,20	31,93	33,92	33,44
05/06/2025	291.072	0,62%	32,21	31,9001	32,4399	32,31
04/06/2025	239.828	0,00%	32,14	31,87	32,3999	32,11
03/06/2025	258.206	0,82%	31,32	31,18	32,3999	32,11
02/06/2025	265.554	2,02%	31,9967	31,18	32,005	31,85
30/05/2025	143.706	-0,22%	31,65	30,75	32,44	31,22
29/05/2025	282.716	-1,11%	31,74	31,13	31,90	31,29
28/05/2025	261.114	-0,25%	30,69	30,3054	31,85	31,64
27/05/2025	278.887	5,07%	30,75	30,3054	31,76	31,72
23/05/2025	180.795	1,11%	30,26	29,28	30,61	30,19
22/05/2025	245.324	-2,39%	30,84	29,80	31,055	29,86
21/05/2025	297.064	-1,48%	29,98	29,40	31,75	30,59
20/05/2025	542.766	3,36%	29,85	29,55	31,15	31,05
19/05/2025	192.380	-0,43%	30,25	29,6548	30,37	30,04
16/05/2025	211.337	-0,10%	29,45	29,43	31,89	30,17
15/05/2025	222.430	2,13%	30,00	29,39	30,31	30,20
14/05/2025	264.728	-0,71%	29,44	28,99	30,2099	29,57
13/05/2025	379.935	2,02%	28,29	27,77	29,90	29,78
12/05/2025	518.074	6,07%	28,70	27,77	29,20	29,19
09/05/2025	562.312	2,50%	27,71	26,22	27,9842	27,52
08/05/2025	973.010	-2,01%	25,32	25,24	28,3914	26,85
07/05/2025	1.489.035	16,65%	23,50	23,2504	28,3914	27,40
06/05/2025	210.134	-1,47%	23,61	23,2504	24,065	23,49
05/05/2025	196.878	-0,13%	22,70	22,70	24,09	23,84
02/05/2025	280.312	3,65%	22,67	22,495	23,99	23,87
01/05/2025	245.237	1,50%	22,32	22,17	23,42	23,03
30/04/2025	227.795	0,22%	22,04	22,00	23,17	22,69
29/04/2025	184.366	2,68%	21,96	21,74	23,125	22,64
28/04/2025	337.744	0,82%	22,08	21,74	22,28	22,05
25/04/2025	205.828	3,16%	20,42	20,33	21,90	21,87
24/04/2025	193.734	3,62%	20,80	20,33	21,24	21,20
23/04/2025	400.025	2,15%	20,41	19,90	21,17	20,46
22/04/2025	320.895	-1,18%	21,51	19,90	21,84	20,03
21/04/2025	415.815	-6,85%	21,76	19,903	21,86	20,27
17/04/2025	254.349	-4,52%	23,00	21,75	23,43	21,76
16/04/2025	423.826	-1,85%	22,61	22,3768	23,59	22,79
15/04/2025	219.549	1,84%	22,61	22,3768	23,59	23,23
14/04/2025	309.519	1,47%	23,00	22,50	23,37	22,81
11/04/2025	320.034	1,35%	22,24	21,86	22,66	22,48
10/04/2025	318.667	-3,61%	22,77	21,80	22,78	22,18
09/04/2025	312.341	7,37%	21,17	21,055	23,23	23,01
08/04/2025	226.596	-1,38%	22,73	21,215	22,845	21,43
07/04/2025	342.039	-2,82%	21,44	20,62	22,81	21,69
04/04/2025	388.746	-6,02%	22,88	21,54	23,40	22,32
03/04/2025	245.702	-3,53%	24,40	23,585	24,30	23,75
02/04/2025	199.036	-0,45%	24,40	24,30	24,94	24,62
01/04/2025	209.628	2,32%	23,98	23,82	24,73	24,73
31/03/2025	262.537	-2,03%	24,23	23,54	24,3899	24,17
28/03/2025	548.955	-2,68%	25,31	24,44	25,49	24,67
27/03/2025	249.440	-2,54%	26,03	25,33	26,3664	25,35
26/03/2025	412.039	-1,85%	26,63	25,81	26,63	26,01
25/03/2025	513.122	0,38%	25,54	26,1957	26,59	26,50
24/03/2025	965.949	4,14%	25,54	25,54	26,49	26,40
21/03/2025	224.332	1,40%	24,91	24,7873	25,375	25,35
20/03/2025	421.964	-0,32%	24,95	24,70	25,28	25,00
19/03/2025	363.839	0,28%	24,79	24,65	25,45	25,08
18/03/2025	559.414	0,38%	24,79	24,48	25,1986	25,01
17/03/2025	426.238	0,57%	24,70	24,64	25,2646	24,91
14/03/2025	298.873	2,23%	24,24	24,55	25,0793	24,77
13/03/2025	290.343	-0,21%	24,24	23,71	24,49	24,23
12/03/2025	390.257	-1,26%	24,59	24,1127	24,8299	24,28
11/03/2025	439.419	2,37%	24,09	23,65	24,98	24,59
10/03/2025	386.120	-1,76%	24,10	23,96	25,0534	24,03
07/03/2025	678.352	-0,20%	24,53	24,08	25,17	24,45
06/03/2025	834.038	-1,77%	24,56	24,112	25,305	24,50
05/03/2025	2.354.639	24,80%	21,81	21,81	25,54	24,91
04/03/2025	452.761	0,00%	19,75	19,51	20,23	19,96
03/03/2025	271.157	-0,25%	20,14	19,85	20,6338	19,96
28/02/2025	528.229	0,35%	19,82	19,72	20,015	20,01
27/02/2025	276.935	0,61%	19,90	19,65	20,03	19,94
26/02/2025	222.924	-0,70%	20,06	19,695	20,06	19,82
25/02/2025	187.455	1,25%	19,65	19,90	20,31	19,96
24/02/2025	438.532	-0,99%	19,65	19,75	20,20	20,00
21/02/2025	844.084	7,56%	19,65	19,41	20,275	20,20
20/02/2025	131.583	-0,69%	18,85	18,58	18,94	18,78
19/02/2025	94.518	0,11%	18,57	18,5437	19,01	18,91