Axcelis Technologies Inc (ACLS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-0,30%
|
113,26
|
112,12
|
114,2817
|
113,23
|
| 17-05-2024 |
181.427 |
-0,30%
|
113,26
|
112,12
|
114,2817
|
113,23
|
| 16-05-2024 |
229.314 |
0,56%
|
113,26
|
113,07
|
114,9609
|
113,57
|
| 15-05-2024 |
241.325 |
0,70%
|
114,00
|
111,34
|
114,00
|
112,94
|
| 14-05-2024 |
258.429 |
0,17%
|
114,55
|
112,08
|
113,80
|
112,15
|
| 13-05-2024 |
244.419 |
-2,01%
|
114,55
|
111,56
|
114,9988
|
111,50
|
| 10-05-2024 |
428.310 |
0,66%
|
113,93
|
111,52
|
115,00
|
113,79
|
| 09-05-2024 |
322.697 |
1,42%
|
112,50
|
110,83
|
113,56
|
113,04
|
| 08-05-2024 |
237.830 |
0,17%
|
112,50
|
108,9541
|
111,45
|
111,46
|
| 07-05-2024 |
279.516 |
-1,90%
|
112,50
|
111,27
|
114,48
|
111,27
|
| 06-05-2024 |
281.419 |
1,78%
|
112,50
|
111,71
|
113,59
|
113,43
|
| 03-05-2024 |
550.216 |
4,51%
|
103,06
|
110,11
|
114,16
|
111,45
|
| 02-05-2024 |
644.330 |
4,78%
|
103,06
|
99,815
|
108,56
|
106,56
|
| 01-05-2024 |
564.006 |
-1,76%
|
103,06
|
100,18
|
105,98
|
101,70
|
| 30-04-2024 |
430.798 |
-1,27%
|
103,06
|
103,32
|
106,3986
|
103,52
|
| 29-04-2024 |
256.167 |
1,74%
|
103,06
|
102,32
|
105,03
|
104,85
|
| 26-04-2024 |
303.901 |
3,06%
|
100,33
|
100,33
|
104,21
|
103,06
|
| 25-04-2024 |
188.503 |
1,34%
|
95,99
|
97,90
|
101,02
|
100,00
|
| 24-04-2024 |
227.596 |
1,48%
|
95,99
|
96,9541
|
100,775
|
98,68
|
| 23-04-2024 |
330.069 |
0,29%
|
95,99
|
96,96
|
99,6693
|
97,24
|
| 22-04-2024 |
465.072 |
4,44%
|
95,99
|
93,77
|
97,95
|
99,00
|
| 19-04-2024 |
493.004 |
-3,52%
|
98,00
|
94,60
|
99,0699
|
94,79
|
| 18-04-2024 |
450.686 |
-3,41%
|
101,61
|
98,04
|
101,61
|
98,25
|
| 17-04-2024 |
400.003 |
-2,49%
|
105,60
|
101,58
|
104,82
|
101,72
|
| 16-04-2024 |
285.711 |
-0,01%
|
105,60
|
102,36
|
105,355
|
104,32
|
| 15-04-2024 |
208.187 |
-0,27%
|
105,60
|
102,975
|
105,885
|
104,33
|
| 12-04-2024 |
313.137 |
-3,25%
|
105,60
|
104,21
|
107,19
|
104,61
|
| 11-04-2024 |
301.285 |
2,83%
|
106,02
|
104,50
|
108,295
|
108,12
|
| 10-04-2024 |
402.155 |
-3,45%
|
106,60
|
103,74
|
107,86
|
105,14
|
| 09-04-2024 |
370.185 |
3,99%
|
106,60
|
105,7783
|
109,02
|
108,90
|
| 08-04-2024 |
233.732 |
-0,49%
|
105,47
|
104,61
|
106,76
|
104,72
|
| 05-04-2024 |
356.552 |
0,75%
|
105,47
|
103,27
|
106,00
|
105,24
|
| 04-04-2024 |
491.798 |
-2,43%
|
108,55
|
103,89
|
109,50
|
104,46
|
| 03-04-2024 |
470.453 |
-1,04%
|
106,87
|
106,11
|
108,96
|
107,06
|
| 02-04-2024 |
471.363 |
-3,75%
|
111,70
|
107,63
|
113,9699
|
108,18
|
| 01-04-2024 |
274.008 |
0,78%
|
111,70
|
111,65
|
113,9699
|
112,39
|
| 28-03-2024 |
351.145 |
-0,85%
|
109,22
|
111,49
|
114,09
|
111,52
|
| 27-03-2024 |
355.254 |
4,10%
|
109,22
|
107,50
|
112,58
|
112,47
|
| 26-03-2024 |
320.717 |
-1,38%
|
110,46
|
108,07
|
110,50
|
108,04
|
| 25-03-2024 |
432.095 |
-2,76%
|
109,00
|
107,75
|
110,90
|
109,55
|
| 22-03-2024 |
262.500 |
-1,54%
|
113,40
|
111,98
|
114,3485
|
112,66
|
| 21-03-2024 |
386.353 |
1,19%
|
116,27
|
113,815
|
117,93
|
114,42
|
| 20-03-2024 |
368.840 |
1,72%
|
112,20
|
109,215
|
113,63
|
113,07
|
| 19-03-2024 |
392.511 |
0,86%
|
110,25
|
107,1998
|
111,19
|
111,16
|
| 18-03-2024 |
356.202 |
2,42%
|
110,25
|
109,22
|
111,25
|
110,21
|
| 15-03-2024 |
511.369 |
-0,46%
|
106,56
|
106,11
|
108,1367
|
107,61
|
| 14-03-2024 |
491.043 |
-0,50%
|
111,15
|
106,95
|
109,24
|
108,11
|
| 13-03-2024 |
570.955 |
-2,90%
|
111,15
|
108,37
|
111,965
|
108,65
|
| 12-03-2024 |
365.321 |
-0,53%
|
111,65
|
110,95
|
114,59
|
111,89
|
| 11-03-2024 |
370.438 |
0,51%
|
119,05
|
110,99
|
113,98
|
112,48
|
| 08-03-2024 |
587.899 |
-5,67%
|
119,05
|
111,88
|
119,18
|
111,91
|
| 07-03-2024 |
356.486 |
4,79%
|
112,60
|
114,66
|
119,2299
|
118,63
|
| 06-03-2024 |
356.895 |
1,62%
|
112,60
|
110,41
|
114,46
|
113,21
|
| 05-03-2024 |
282.015 |
-2,89%
|
117,36
|
110,26
|
114,00
|
111,41
|
| 04-03-2024 |
442.767 |
-1,33%
|
117,36
|
114,40
|
117,36
|
114,73
|
| 01-03-2024 |
386.352 |
3,20%
|
114,00
|
112,515
|
117,58
|
116,27
|
| 29-02-2024 |
588.717 |
1,76%
|
112,67
|
111,56
|
114,11
|
112,67
|
| 28-02-2024 |
356.680 |
0,89%
|
108,15
|
107,1381
|
111,301
|
110,72
|
| 27-02-2024 |
467.648 |
-0,86%
|
111,68
|
109,40
|
111,68
|
109,74
|
| 26-02-2024 |
353.274 |
0,95%
|
110,99
|
109,26
|
111,7175
|
110,69
|
| 23-02-2024 |
448.527 |
-1,62%
|
111,50
|
109,58
|
112,23
|
109,65
|
| 22-02-2024 |
543.200 |
1,95%
|
112,17
|
109,31
|
113,15
|
111,45
|
| 21-02-2024 |
673.649 |
-2,31%
|
110,00
|
107,48
|
110,76
|
109,32
|
| 20-02-2024 |
645.968 |
-4,17%
|
114,18
|
110,545
|
114,21
|
111,91
|
| 19-02-2024 |
225.495 |
0,00%
|
120,45
|
116,69
|
122,14
|
116,78
|
| 16-02-2024 |
225.495 |
-3,17%
|
120,45
|
116,69
|
122,14
|
116,78
|
| 15-02-2024 |
474.325 |
-1,11%
|
121,86
|
118,00
|
123,00
|
119,26
|
| 14-02-2024 |
451.010 |
1,90%
|
120,20
|
119,00
|
122,69
|
120,60
|
| 13-02-2024 |
653.528 |
-3,25%
|
125,06
|
116,05
|
122,64
|
118,35
|
| 12-02-2024 |
553.449 |
-2,39%
|
125,06
|
121,2401
|
126,64
|
122,32
|
| 09-02-2024 |
725.072 |
2,51%
|
117,42
|
120,235
|
127,21
|
125,32
|
| 08-02-2024 |
1.826.512 |
-7,03%
|
117,42
|
110,35
|
124,91
|
122,25
|
| 07-02-2024 |
774.992 |
1,29%
|
129,55
|
129,42
|
134,30
|
131,49
|
| 06-02-2024 |
494.976 |
-0,29%
|
132,38
|
128,00
|
131,21
|
129,82
|
| 05-02-2024 |
367.768 |
-1,08%
|
132,38
|
128,5301
|
133,505
|
130,20
|
| 02-02-2024 |
273.089 |
0,71%
|
131,80
|
129,625
|
132,94
|
131,62
|
| 01-02-2024 |
402.146 |
0,49%
|
131,80
|
127,43
|
132,16
|
130,69
|
| 31-01-2024 |
546.201 |
-2,52%
|
130,53
|
128,15
|
135,195
|
130,05
|
| 30-01-2024 |
324.976 |
-0,75%
|
132,29
|
132,90
|
135,4045
|
133,41
|
| 29-01-2024 |
442.158 |
2,38%
|
132,29
|
129,91
|
134,43
|
134,42
|
| 26-01-2024 |
624.610 |
-3,68%
|
134,29
|
130,77
|
135,2399
|
131,29
|
| 25-01-2024 |
717.055 |
-2,71%
|
143,54
|
135,87
|
144,193
|
136,31
|
| 24-01-2024 |
711.259 |
0,56%
|
142,60
|
139,61
|
145,77
|
140,11
|
| 23-01-2024 |
452.516 |
1,05%
|
138,98
|
136,6321
|
140,64
|
139,33
|
| 22-01-2024 |
686.698 |
4,74%
|
133,73
|
133,57
|
138,50
|
137,88
|
| 19-01-2024 |
594.888 |
4,75%
|
127,54
|
125,4101
|
131,83
|
131,64
|
| 18-01-2024 |
647.482 |
4,43%
|
124,97
|
122,5641
|
127,00
|
125,67
|
| 17-01-2024 |
550.208 |
0,59%
|
118,12
|
116,265
|
120,705
|
120,34
|
| 16-01-2024 |
760.072 |
4,83%
|
116,08
|
116,24
|
122,24
|
119,63
|
| 15-01-2024 |
373.166 |
-0,61%
|
116,08
|
113,135
|
115,145
|
114,12
|
| 12-01-2024 |
373.166 |
-0,61%
|
116,08
|
113,135
|
115,145
|
114,12
|
| 11-01-2024 |
550.743 |
-1,09%
|
116,08
|
112,51
|
117,82
|
114,82
|
| 10-01-2024 |
729.458 |
-3,39%
|
118,30
|
112,955
|
118,895
|
116,08
|
| 09-01-2024 |
223.314 |
-0,68%
|
118,84
|
117,6164
|
121,24
|
120,15
|
| 08-01-2024 |
436.230 |
2,67%
|
118,30
|
117,67
|
122,00
|
120,97
|
| 05-01-2024 |
458.759 |
1,46%
|
116,44
|
115,15
|
118,07
|
117,83
|
| 04-01-2024 |
578.221 |
-3,96%
|
118,57
|
114,43
|
119,06
|
116,13
|
| 03-01-2024 |
350.740 |
-3,05%
|
122,15
|
120,21
|
122,58
|
120,92
|
| 02-01-2024 |
445.636 |
-3,83%
|
127,38
|
123,33
|
127,38
|
124,72
|
| 29-12-2023 |
487.344 |
-2,02%
|
132,37
|
128,81
|
132,4709
|
129,69
|
Por favor leia o