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 >
18/02/2025	162.692	2,05%	18,57	18,58	18,90	18,89
17/02/2025	0	-1,07%	18,57	18,28	18,77	18,51
14/02/2025	115.126	-1,07%	18,57	18,28	18,77	18,51
13/02/2025	101.060	1,41%	18,57	18,41	18,95	18,71
12/02/2025	149.766	-1,71%	18,57	18,39	18,77	18,45
11/02/2025	179.653	-0,69%	18,69	18,623	19,00	18,77
10/02/2025	230.991	-1,15%	18,69	18,71	19,54	18,90
07/02/2025	288.209	1,38%	18,69	18,77	19,35	19,12
06/02/2025	138.948	1,45%	18,22	18,62	18,95	18,86
05/02/2025	142.656	0,87%	18,22	18,3401	18,76	18,59
04/02/2025	151.776	0,71%	18,22	18,16	18,6348	18,43
03/02/2025	225.155	3,39%	17,30	17,20	18,59	18,30
31/01/2025	223.635	-0,28%	17,65	17,56	17,925	17,70
30/01/2025	485.749	3,86%	17,18	16,99	17,95	17,75
29/01/2025	175.248	0,29%	17,18	16,77	17,26	17,09
28/01/2025	124.266	-0,47%	17,18	16,94	17,30	17,04
27/01/2025	142.625	0,00%	17,21	16,775	17,21	17,12
24/01/2025	128.418	-0,23%	17,21	16,89	17,27	17,12
23/01/2025	121.330	-0,06%	17,21	16,92	17,20	17,16
22/01/2025	153.220	-1,04%	17,21	16,88	17,33	17,17
21/01/2025	211.149	2,60%	16,94	17,0501	17,49	17,35
20/01/2025	0	1,14%	16,94	16,69	16,9762	16,91
17/01/2025	118.932	1,14%	16,94	16,69	16,9762	16,91
16/01/2025	178.279	-1,12%	15,78	16,71	17,08	16,72
15/01/2025	290.433	5,23%	15,78	16,20	17,10	16,91
14/01/2025	251.491	-0,68%	15,78	15,556	16,4361	16,07
13/01/2025	185.042	0,87%	15,78	15,76	16,30	16,18
10/01/2025	343.333	2,82%	15,78	15,58	16,545	16,04
09/01/2025	153.064	-4,18%	15,63	15,4872	15,79	15,60
08/01/2025	152.927	-1,33%	15,63	15,4872	15,79	15,60
07/01/2025	175.681	0,25%	15,79	15,745	16,05	15,81
06/01/2025	157.134	-1,19%	16,04	15,75	16,4132	15,77
03/01/2025	85.638	1,08%	16,23	15,70	16,03	15,96
02/01/2025	122.756	-1,07%	16,23	15,66	16,30	15,79
31/12/2024	0	1,01%	15,86	15,785	16,1142	15,96
30/12/2024	143.327	-1,44%	16,04	15,43	16,07	15,96
27/12/2024	247.370	-0,68%	16,04	15,79	16,1999	16,03
26/12/2024	177.420	0,19%	16,04	15,883	16,165	16,14
24/12/2024	0	2,22%	15,71	15,565	16,17	16,11
23/12/2024	141.724	-0,82%	15,96	15,5701	16,02	15,76
20/12/2024	105.085	0,31%	15,96	15,57	16,18	15,89
19/12/2024	324.198	1,02%	15,96	15,6101	16,2328	15,86
18/12/2024	0	-4,03%	16,46	15,45	16,54	15,70
17/12/2024	143.831	-1,51%	16,46	16,22	16,74	16,36
16/12/2024	216.772	1,78%	16,46	16,11	16,81	16,60
13/12/2024	322.589	0,62%	16,55	15,90	16,35	16,31
12/12/2024	150.244	-0,61%	16,55	16,08	16,37	16,21
11/12/2024	173.669	-1,03%	16,55	16,23	16,725	16,31
10/12/2024	205.336	1,54%	16,27	15,9601	16,49	16,48
09/12/2024	239.360	-1,28%	16,65	15,985	16,76	16,23
06/12/2024	357.695	0,18%	16,57	16,1725	16,60	16,44
05/12/2024	211.094	-0,85%	16,57	16,39	16,75	16,41
04/12/2024	319.142	0,85%	16,57	16,29	16,71	16,55
03/12/2024	266.209	-0,97%	16,57	16,10	16,76	16,41
02/12/2024	499.634	2,60%	16,20	16,10	16,67	16,57
29/11/2024	291.080	0,69%	16,44	15,65	16,5488	16,15
27/11/2024	1.344.274	2,43%	14,13	14,13	16,5488	16,04
26/11/2024	2.437.321	-11,07%	17,41	14,00	17,81	15,66
25/11/2024	186.728	2,27%	17,59	17,323	17,87	17,61
22/11/2024	319.108	0,47%	17,37	16,81	17,63	17,22
21/11/2024	239.874	-0,23%	16,52	16,50	17,78	17,14
20/11/2024	449.344	5,27%	16,32	15,93	17,3065	17,18
19/11/2024	169.570	1,43%	16,73	15,88	16,78	16,32
18/11/2024	164.888	-2,72%	16,00	15,98	16,78	16,09
15/11/2024	235.632	1,60%	16,58	15,88	16,92	16,54
14/11/2024	183.147	-1,33%	16,91	16,18	17,21	16,28
13/11/2024	221.024	-2,19%	17,34	16,48	17,57	16,50
12/11/2024	216.021	-2,82%	18,26	16,67	18,295	16,87
11/11/2024	222.576	-4,04%	18,00	17,03	18,295	17,36
08/11/2024	206.391	-0,22%	18,13	17,915	19,56	18,09
07/11/2024	339.379	-11,86%	19,99	17,915	20,7331	18,13
06/11/2024	246.349	10,71%	18,13	18,08	20,7331	20,57
05/11/2024	131.700	%	18,13	17,61	18,31	18,19
04/11/2024	126.885	%	17,67	17,61	18,31	18,19
01/11/2024	100.759	%	17,65	17,48	18,11	17,71
31/10/2024	77.791	%	18,31	18,31	18,72	18,33
30/10/2024	53.762	%	18,31	18,18	18,45	18,41
29/10/2024	55.693	%	18,40	18,27	18,46	17,63
28/10/2024	52.954	%	18,16	18,27	18,46	18,38
25/10/2024	82.755	%	18,16	17,985	18,55	18,39
24/10/2024	71.885	%	18,50	18,23	18,56	18,46
23/10/2024	99.042	%	18,47	18,3498	18,90	18,62
22/10/2024	96.090	%	19,07	18,3498	18,90	18,62
21/10/2024	114.201	%	19,07	18,67	19,41	18,82
18/10/2024	52.052	%	20,55	20,45	21,04	21,04
17/10/2024	36.319	%	20,55	20,385	20,58	20,07
16/10/2024	33.004	%	20,57	20,385	20,58	20,49
15/10/2024	54.154	%	20,40	20,18	20,485	20,34
14/10/2024	53.170	%	20,40	20,18	20,485	20,34
11/10/2024	110.955	%	19,88	19,46	20,55	20,40
10/10/2024	74.556	%	19,88	19,77	20,19	19,99
09/10/2024	62.090	%	19,88	19,72	20,09	19,95
08/10/2024	60.000	%	19,79	19,72	20,09	19,95
07/10/2024	40.704	%	19,79	19,67	19,94	19,82
04/10/2024	46.961	%	19,39	19,20	19,57	19,32
03/10/2024	39.134	%	19,39	19,50	19,925	19,71
02/10/2024	37.189	%	19,39	19,50	19,925	19,71
01/10/2024	80.936	%	19,39	19,38	20,08	19,48
30/09/2024	80.038	%	19,93	19,39	20,08	19,48
27/09/2024	60.071	%	20,15	19,90	20,25	19,92