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 >
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
26/09/2024	54.865	%	20,25	19,84	20,34	19,50
25/09/2024	57.634	%	20,11	19,91	20,21	20,12
24/09/2024	77.908	%	20,21	20,01	20,605	19,70
23/09/2024	77.142	%	20,44	20,01	20,605	20,16
20/09/2024	89.350	%	20,68	20,125	20,71	20,70
19/09/2024	120.667	%	20,68	19,75	20,47	19,98
18/09/2024	115.686	%	19,87	19,75	20,44	19,98
17/09/2024	90.140	%	18,88	18,89	19,53	19,23
16/09/2024	86.785	%	18,88	18,89	19,53	19,23
13/09/2024	69.273	%	18,88	18,51	19,06	18,91
12/09/2024	66.212	%	18,88	18,19	18,87	18,75
11/09/2024	102.960	%	18,59	18,38	18,955	18,70
10/09/2024	200.821	%	18,93	18,67	19,27	18,94
09/09/2024	191.961	%	19,00	18,67	19,27	18,94
06/09/2024	58.018	%	22,07	20,41	20,975	20,61
05/09/2024	64.950	%	22,07	20,42	21,16	20,43
04/09/2024	120.653	%	22,07	20,91	22,20	21,39
03/09/2024	96.734	%	22,07	20,91	22,07	20,92
30/08/2024	91.665	%	22,38	22,07	22,45	22,42
29/08/2024	84.849	%	21,05	21,00	21,82	21,33
28/08/2024	96.699	%	21,05	20,675	21,1999	21,05
27/08/2024	94.944	%	20,90	20,675	21,1999	21,05
26/08/2024	99.413	%	20,97	20,79	21,22	20,99
23/08/2024	94.987	%	20,03	19,39	20,155	20,30
22/08/2024	115.565	%	19,49	18,875	19,38	19,33
21/08/2024	114.702	%	19,05	18,875	19,38	19,33
20/08/2024	118.646	%	19,05	18,43	19,05	19,04
19/08/2024	100.746	%	19,05	18,735	19,10	19,01
16/08/2024	88.016	%	19,02	18,94	19,61	19,07
15/08/2024	73.026	%	19,02	18,51	19,15	18,53
14/08/2024	142.860	%	19,02	18,62	19,12	19,02
13/08/2024	146.565	%	18,98	18,25	19,34	18,81
12/08/2024	136.665	%	19,12	18,25	19,34	18,81
09/08/2024	122.635	%	19,14	18,61	19,27	19,32
08/08/2024	217.084	%	18,69	18,21	19,15	18,37
07/08/2024	301.175	%	18,79	18,00	18,69	18,41
06/08/2024	299.372	%	18,51	18,00	18,69	18,41
05/08/2024	259.105	%	19,38	18,15	19,38	18,30
02/08/2024	376.445	%	20,30	18,75	21,855	20,14
01/08/2024	216.095	%	23,04	21,52	23,36	21,82
31/07/2024	36.451	%	22,68	22,07	22,585	22,23
30/07/2024	97.624	%	22,68	22,10	22,64	22,32
29/07/2024	94.658	%	22,68	22,10	22,64	22,32
26/07/2024	140.416	%	22,68	21,9401	23,105	22,22
25/07/2024	146.505	%	22,69	22,02	23,51	22,35
24/07/2024	142.520	%	22,69	22,02	23,51	22,35
23/07/2024	72.275	%	22,10	21,245	22,37	22,26
22/07/2024	66.461	%	21,22	21,245	22,37	22,26
19/07/2024	104.308	%	21,22	21,07	22,656	21,14
18/07/2024	104.348	%	22,26	22,245	22,88	22,38
17/07/2024	96.743	%	22,26	22,245	22,88	22,38
16/07/2024	130.510	%	21,00	21,53	22,71	22,66
15/07/2024	130.494	%	21,00	21,00	21,55	21,33
12/07/2024	85.668	%	21,66	20,67	21,365	21,30
11/07/2024	80.262	%	20,67	20,67	21,365	21,30
10/07/2024	54.688	%	20,48	20,092	20,455	20,65