BiG | O banco que entende os seus valores.

Axcelis Technologies Inc (ACLS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	551.801	2,34%	144,1987	138,41	147,73	143,13
23/04/2026	459.632	-0,05%	140,50	135,4701	140,50	139,86
22/04/2026	612.458	5,06%	138,00	134,06	140,49	139,93
21/04/2026	767.531	1,66%	132,30	130,05	137,31	133,19
20/04/2026	822.689	10,35%	120,35	120,22	132,195	131,02
17/04/2026	291.482	-0,03%	120,08	117,535	122,3027	118,73
16/04/2026	416.091	0,75%	118,00	116,255	120,50	118,76
15/04/2026	601.669	4,26%	112,20	112,20	120,985	117,88
14/04/2026	295.683	2,10%	114,43	112,14	114,84	113,06
13/04/2026	294.798	0,34%	109,18	108,05	111,36	110,74
10/04/2026	491.920	1,97%	110,00	109,725	112,79	110,37
09/04/2026	383.429	3,41%	104,00	104,00	108,71	108,24
08/04/2026	413.335	8,03%	102,44	100,78	105,15	104,65
07/04/2026	304.902	-0,65%	96,39	94,03	99,6381	96,87
06/04/2026	406.994	2,53%	95,86	93,2884	97,85	97,50
02/04/2026	263.579	-0,44%	95,51	91,78	96,78	95,09
01/04/2026	415.457	2,61%	95,10	92,995	98,96	95,51
31/03/2026	316.318	2,90%	91,97	89,16	93,80	93,08
30/03/2026	443.584	-7,11%	98,00	89,265	99,04	90,43
27/03/2026	376.307	-0,99%	97,00	96,07	99,81	97,35
26/03/2026	624.138	-2,42%	98,4775	97,495	101,00	98,35
25/03/2026	726.364	6,84%	95,85	95,19	101,35	100,85
24/03/2026	899.107	10,05%	85,00	84,6397	96,79	94,39
23/03/2026	241.156	1,52%	85,10	85,10	88,00	85,77
20/03/2026	368.227	-3,07%	86,99	83,70	87,50	84,43
19/03/2026	337.120	1,61%	83,00	83,00	88,42	87,12
18/03/2026	300.307	0,75%	85,55	85,005	88,60	85,74
17/03/2026	417.685	0,71%	84,83	84,11	86,23	85,15
16/03/2026	434.412	1,64%	84,52	83,5082	85,75	84,55
13/03/2026	612.067	-2,34%	83,98	81,93	86,00	83,19
12/03/2026	475.153	-1,21%	85,41	83,775	86,7125	85,18
11/03/2026	315.626	0,47%	88,00	84,88	88,00	86,22
10/03/2026	405.021	2,09%	82,81	82,81	87,63	85,82
09/03/2026	346.134	2,20%	80,50	79,65	84,91	84,06
06/03/2026	373.529	-4,27%	82,90	80,22	84,81	82,24
05/03/2026	442.702	-0,74%	85,95	83,52	86,125	85,91
04/03/2026	491.135	0,86%	86,83	86,01	88,135	86,62
03/03/2026	1.106.231	-0,81%	84,30	82,1001	87,27	85,88
02/03/2026	471.583	4,81%	80,2981	80,2981	86,65	86,58
27/02/2026	625.926	-1,17%	81,06	81,06	84,335	82,61
26/02/2026	710.539	4,45%	80,9453	78,875	83,86	83,58
25/02/2026	439.814	-2,17%	81,8769	78,87	82,78	80,02
24/02/2026	475.817	3,78%	78,79	78,79	82,63	81,77
23/02/2026	623.584	-1,90%	79,00	77,74	80,11	78,79
20/02/2026	896.912	-0,57%	80,30	76,45	80,885	80,16
19/02/2026	1.074.147	-1,70%	80,70	77,502	82,745	80,62
18/02/2026	3.367.457	-16,74%	82,00	75,35	84,52	82,01
17/02/2026	1.172.209	4,18%	96,00	90,26	99,11	98,50
13/02/2026	693.092	4,43%	91,26	91,26	95,545	94,55
12/02/2026	359.294	-1,39%	92,61	89,90	94,52	90,54
11/02/2026	416.009	3,65%	92,00	89,6903	93,50	91,82
10/02/2026	340.023	4,19%	85,7431	85,30	90,82	89,05
09/02/2026	372.126	-1,57%	85,42	83,71	85,90	85,47
06/02/2026	287.031	5,68%	82,90	81,94	87,65	86,83
05/02/2026	738.973	-1,54%	81,45	79,345	82,41	81,49
04/02/2026	624.090	-1,91%	84,1629	82,55	87,66	82,76
03/02/2026	733.796	-5,00%	89,60	81,34	91,006	84,37
02/02/2026	315.844	0,84%	87,5509	85,89	90,52	88,81
30/01/2026	294.089	-4,48%	90,85	87,42	92,50	88,07
29/01/2026	330.956	1,06%	92,02	88,52	93,21	92,20
28/01/2026	362.376	0,21%	93,65	89,23	94,35	91,23
27/01/2026	326.501	2,10%	91,49	90,04	92,61	91,04
26/01/2026	222.338	-2,17%	91,19	89,02	92,05	89,17
23/01/2026	414.095	-4,04%	93,9706	89,73	94,92	91,12
22/01/2026	310.294	1,65%	96,41	93,525	96,41	94,96
21/01/2026	275.093	5,97%	88,24	88,24	94,68	93,42
20/01/2026	363.228	-5,33%	91,43	88,045	92,02	88,16
16/01/2026	369.222	-3,50%	98,39	93,03	100,00	93,12
15/01/2026	396.989	3,52%	97,91	95,90	100,62	96,50
14/01/2026	376.881	-3,94%	96,00	92,23	96,62	93,22
13/01/2026	364.144	1,38%	95,37	95,37	97,77	97,04
12/01/2026	481.899	2,81%	91,46	91,46	97,72	95,72
09/01/2026	396.513	3,58%	90,96	90,19	94,57	93,10
08/01/2026	669.695	-3,34%	91,26	87,74	92,73	89,885
07/01/2026	540.053	-0,97%	93,20	91,23	94,60	92,99
06/01/2026	352.371	5,46%	90,00	89,65	95,50	93,90
05/01/2026	408.279	3,39%	87,89	87,60	91,205	89,04
02/01/2026	321.109	7,19%	82,48	81,61	86,97	86,12
31/12/2025	159.578	-1,48%	81,00	80,04	81,74	80,34
30/12/2025	128.843	-0,33%	81,80	80,34	82,55	80,34
29/12/2025	193.928	-0,96%	80,00	80,00	83,10	81,82
26/12/2025	160.315	-0,23%	83,52	82,30	83,78	82,61
24/12/2025	150.606	-1,08%	83,70	82,13	84,35	82,80
23/12/2025	222.712	0,66%	82,11	81,99	84,22	83,70
22/12/2025	212.764	0,52%	83,55	82,545	84,525	83,15
19/12/2025	320.593	1,96%	81,13	80,97	83,67	82,72
18/12/2025	242.890	-0,64%	83,11	80,705	85,76	81,13
17/12/2025	336.683	-5,35%	86,00	80,52	87,4988	81,65
16/12/2025	325.044	-1,08%	86,31	84,41	87,64	86,32
15/12/2025	405.518	1,93%	86,65	83,61	87,61	87,26
12/12/2025	475.077	-3,84%	89,36	83,47	89,36	85,61
11/12/2025	492.910	-1,40%	90,20	88,54	91,63	89,08
10/12/2025	368.291	1,56%	88,00	88,00	92,02	90,34
09/12/2025	475.451	-2,40%	91,10	88,23	91,10	88,95
08/12/2025	351.926	0,35%	91,9166	90,26	93,22	91,14
05/12/2025	351.829	1,93%	88,1007	88,1007	91,89	90,82
04/12/2025	349.147	1,23%	87,95	85,76	89,7355	89,10
03/12/2025	518.956	6,78%	82,40	81,49	88,90	88,02
02/12/2025	430.984	1,13%	82,00	80,73	82,93	82,43
01/12/2025	316.921	-1,46%	80,31	79,51	83,00	81,51