Astronics Corporation (ATRO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	103.384	1,29%	17,11	17,11	17,575	17,31
19/05/2023	77.903	-0,76%	17,47	16,98	17,47	17,09
18/05/2023	83.593	2,20%	16,79	16,79	17,26	17,22
17/05/2023	112.771	4,66%	16,26	16,07	16,9199	16,85
16/05/2023	85.762	-0,98%	16,05	16,005	16,31	16,10
15/05/2023	101.470	4,37%	15,59	15,565	16,44	16,26
12/05/2023	145.942	-0,13%	15,64	15,38	16,28	15,58
11/05/2023	85.575	-1,64%	15,64	15,4597	15,73	15,60
10/05/2023	142.113	5,03%	16,81	15,45	17,00	15,86
09/05/2023	112.725	2,03%	14,79	14,56	15,30	15,10
08/05/2023	47.141	-2,44%	15,31	14,70	15,38	14,80
05/05/2023	71.007	4,55%	14,69	14,66	15,27	15,17
04/05/2023	71.530	-3,40%	14,88	14,065	14,905	14,51
03/05/2023	102.365	1,49%	14,92	14,85	15,46	15,02
02/05/2023	61.890	-1,07%	14,88	14,63	14,88	14,80
01/05/2023	79.172	1,49%	14,67	14,67	15,27	14,96
28/04/2023	65.639	0,14%	14,64	14,615	14,90	14,74
27/04/2023	65.235	0,96%	14,58	14,3508	14,80	14,72
26/04/2023	80.800	-3,06%	14,95	14,50	15,09	14,58
25/04/2023	94.846	-4,14%	15,50	15,00	15,68	15,04
24/04/2023	71.325	-1,69%	15,82	15,66	16,155	15,69
21/04/2023	117.301	-0,99%	16,10	15,46	16,27	15,96
20/04/2023	96.313	1,38%	15,80	15,715	16,33	16,12
19/04/2023	104.739	-0,63%	15,89	15,65	16,05	15,90
18/04/2023	87.456	1,52%	15,86	15,76	16,13	16,00
17/04/2023	82.249	3,55%	15,24	15,105	15,83	15,76
14/04/2023	135.767	-2,37%	15,58	14,975	15,58	15,22
13/04/2023	78.478	0,78%	15,53	15,245	15,72	15,59
12/04/2023	133.574	3,69%	15,02	14,96	15,57	15,47
11/04/2023	149.510	1,57%	14,77	14,67	15,20	14,92
10/04/2023	134.729	6,68%	13,80	13,80	14,73	14,69
06/04/2023	118.090	4,87%	13,47	13,27	13,82	13,77
05/04/2023	293.141	-2,38%	13,42	12,9101	13,815	13,13
04/04/2023	106.838	-1,25%	13,70	13,03	13,70	13,45
03/04/2023	75.496	1,95%	13,37	13,27	13,75	13,62
31/03/2023	63.666	0,75%	13,41	13,18	13,61	13,36
30/03/2023	37.297	-0,75%	13,42	13,11	13,44	13,26
29/03/2023	42.797	0,08%	13,47	13,31	13,53	13,36
28/03/2023	55.772	2,22%	13,00	12,41	13,39	13,35
27/03/2023	72.017	2,92%	12,82	12,765	13,0988	13,06
24/03/2023	65.112	0,79%	12,49	12,32	12,73	12,69
23/03/2023	47.638	-1,10%	12,78	12,49	12,925	12,59
22/03/2023	69.806	-3,19%	13,15	12,7225	13,15	12,73
21/03/2023	56.166	4,20%	12,88	12,88	13,205	13,15
20/03/2023	98.220	1,77%	12,63	12,57	12,90	12,62
17/03/2023	426.259	-3,05%	12,54	12,21	12,54	12,40
16/03/2023	87.265	1,27%	12,43	12,355	13,02	12,79
15/03/2023	167.248	-3,66%	12,79	12,13	12,885	12,63
14/03/2023	129.715	2,26%	13,26	12,92	13,395	13,11
13/03/2023	129.899	-2,44%	12,89	12,53	12,89	12,82
10/03/2023	115.740	-2,74%	13,37	12,92	13,55	13,14
09/03/2023	101.108	-3,36%	14,03	13,47	14,105	13,51
08/03/2023	72.947	-3,39%	14,57	13,81	14,65	13,98
07/03/2023	104.844	2,48%	14,10	14,07	14,53	14,47
06/03/2023	152.227	-4,01%	14,87	13,82	14,87	14,12
03/03/2023	237.351	-6,37%	14,30	12,51	14,96	14,71
02/03/2023	166.906	3,36%	14,95	14,95	15,98	15,71
01/03/2023	82.344	-0,26%	15,24	14,55	15,27	15,20
28/02/2023	146.361	3,04%	14,74	14,74	15,54	15,24
27/02/2023	71.128	1,37%	14,75	14,67	15,00	14,79
24/02/2023	119.426	-2,99%	14,78	14,34	14,78	14,59
23/02/2023	71.083	1,69%	14,92	14,83	15,30	15,04
22/02/2023	86.231	1,93%	14,54	14,45	15,11	14,79
21/02/2023	78.826	-0,55%	14,45	14,45	14,72	14,51
20/02/2023	70.427	-1,49%	14,89	14,57	14,99	14,59
17/02/2023	70.427	-1,49%	14,89	14,57	14,99	14,59
16/02/2023	90.547	-2,69%	14,96	14,10	15,115	14,81
15/02/2023	93.536	1,67%	14,93	14,88	15,34	15,22
14/02/2023	111.301	3,67%	14,26	14,26	15,15	14,97
13/02/2023	97.474	3,59%	13,88	13,79	14,49	14,44
10/02/2023	152.385	0,94%	13,88	13,51	14,09	13,94
09/02/2023	121.846	-3,29%	14,43	13,79	14,6143	13,81
08/02/2023	68.187	-2,19%	14,41	14,21	14,50	14,28
07/02/2023	127.627	0,76%	14,49	14,33	14,80	14,60
06/02/2023	100.677	-1,16%	14,56	14,235	14,67	14,49
03/02/2023	125.253	-1,87%	14,80	14,61	15,155	14,66
02/02/2023	130.052	1,01%	14,82	14,74	15,45	14,94
01/02/2023	131.958	-0,40%	14,81	14,60	15,3454	14,79
31/01/2023	114.066	1,16%	14,73	14,73	15,065	14,85
30/01/2023	116.989	-0,68%	14,51	14,51	14,93	14,68
27/01/2023	97.206	2,21%	14,60	14,47	15,21	14,78
26/01/2023	158.530	-3,02%	15,01	14,20	15,22	14,46
25/01/2023	162.788	0,34%	14,52	14,41	15,08	14,91
24/01/2023	212.304	1,78%	14,60	14,44	15,21	14,86
23/01/2023	529.810	-0,41%	14,44	13,70	15,04	14,60
20/01/2023	1.714.384	41,20%	11,75	11,56	14,86	14,60
19/01/2023	49.067	-1,52%	10,45	10,23	10,585	10,34
18/01/2023	246.525	-1,41%	10,72	10,46	10,775	10,50
17/01/2023	98.842	-3,09%	10,93	10,63	10,9799	10,65
16/01/2023	80.904	0,18%	10,82	10,82	11,13	10,99
13/01/2023	80.904	0,18%	10,82	10,82	11,13	10,99
12/01/2023	128.482	2,14%	10,75	10,50	11,02	10,97
11/01/2023	64.188	4,37%	10,21	10,21	10,88	10,74
10/01/2023	107.503	1,08%	10,06	9,95	10,33	10,29
09/01/2023	65.902	-4,23%	10,80	10,17	10,80	10,18
06/01/2023	80.910	2,90%	10,42	10,34	10,82	10,63
05/01/2023	43.500	0,49%	10,13	9,93	10,41	10,33
04/01/2023	117.621	1,38%	10,33	10,17	10,43	10,28
03/01/2023	149.872	-1,55%	10,38	10,00	10,73	10,14
02/01/2023	66.865	2,90%	9,92	9,92	10,36	10,30