Axcelis Technologies Inc (ACLS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	239.475	-0,63%	133,42	131,30	133,89	132,36
27/12/2023	412.295	-1,76%	136,82	132,64	136,88	133,20
26/12/2023	231.359	1,62%	132,80	134,11	136,33	135,59
22/12/2023	274.837	-1,02%	132,80	132,19	135,4108	133,43
21/12/2023	367.578	4,72%	132,80	131,415	135,58	134,81
20/12/2023	512.908	-4,67%	134,75	128,8276	135,4399	129,82
19/12/2023	532.300	0,98%	136,69	133,50	137,18	136,18
18/12/2023	489.113	-0,90%	136,69	134,3882	138,48	134,86
15/12/2023	904.300	-3,09%	134,21	134,90	141,72	136,09
14/12/2023	828.056	6,79%	134,21	134,21	141,47	140,43
13/12/2023	375.121	4,21%	122,91	124,4242	131,59	131,50
12/12/2023	350.301	0,49%	122,91	123,70	126,9685	126,19
11/12/2023	739.319	2,36%	122,91	122,655	126,68	125,58
08/12/2023	446.824	0,03%	122,91	121,35	124,41	122,69
07/12/2023	375.637	0,52%	122,91	121,11	123,96	122,65
06/12/2023	278.730	-2,05%	126,91	121,92	127,185	122,02
05/12/2023	302.042	-0,43%	124,05	122,40	125,40	124,57
04/12/2023	261.658	-0,60%	124,05	121,50	125,16	125,11
01/12/2023	236.166	1,27%	123,40	120,89	126,35	125,86
30/11/2023	308.846	-0,70%	125,60	122,93	126,25	124,28
29/11/2023	510.652	-0,49%	128,28	124,6818	130,6447	125,15
28/11/2023	279.242	-1,97%	127,14	124,45	128,03	125,76
27/11/2023	292.128	-0,06%	127,14	125,3884	129,788	128,29
24/11/2023	171.468	0,08%	129,00	126,70	129,4514	128,23
23/11/2023	368.987	0,79%	129,00	128,12	132,49	128,20
22/11/2023	368.504	0,74%	129,00	128,15	132,49	128,13
21/11/2023	564.651	-3,40%	130,00	124,42	130,00	127,19
20/11/2023	573.354	-0,27%	132,02	130,79	132,47	131,67
17/11/2023	586.055	-3,09%	135,05	130,02	135,05	132,02
16/11/2023	413.213	-1,08%	139,33	135,00	138,7732	136,23
15/11/2023	332.755	0,06%	139,33	136,20	141,65	137,72
14/11/2023	477.871	6,38%	134,91	133,48	137,78	137,64
13/11/2023	454.977	-1,46%	130,02	127,66	130,84	129,39
10/11/2023	503.709	5,38%	131,21	125,56	132,318	131,31
09/11/2023	566.858	-4,38%	131,21	124,23	131,91	124,61
08/11/2023	297.064	0,69%	129,81	128,6556	131,39	130,32
07/11/2023	331.928	0,12%	132,00	127,29	129,84	129,43
06/11/2023	369.260	-1,40%	132,00	127,69	133,19	129,27
03/11/2023	540.480	2,41%	128,47	127,465	132,35	131,11
02/11/2023	783.356	0,42%	134,00	124,12	134,32	128,03
01/11/2023	625.788	0,00%	126,50	124,4333	128,68	127,50
31/10/2023	481.617	0,98%	126,50	122,736	128,345	127,50
30/10/2023	1.180.148	-8,53%	140,72	120,54	135,315	126,265
27/10/2023	177.842	0,38%	140,72	137,75	141,99	139,26
26/10/2023	373.114	-1,86%	148,20	138,315	144,485	138,74
25/10/2023	487.569	-5,54%	148,20	139,66	148,74	141,37
24/10/2023	360.166	3,47%	147,01	146,00	150,27	149,66
23/10/2023	363.188	0,04%	143,60	142,426	146,14	144,645
20/10/2023	447.165	-0,91%	145,73	143,87	148,72	144,59
19/10/2023	608.215	-6,92%	158,84	144,69	159,15	145,92
18/10/2023	236.081	-2,72%	160,17	155,51	159,15	156,77
17/10/2023	383.203	-1,16%	161,79	153,53	163,41	161,16
16/10/2023	319.857	1,67%	161,79	159,21	164,55	163,05
13/10/2023	480.819	-2,49%	165,00	159,00	165,39	160,37
12/10/2023	403.453	-1,90%	168,10	162,90	170,8499	164,46
11/10/2023	384.784	1,49%	161,42	165,62	168,54	167,65
10/10/2023	443.196	3,24%	159,63	157,4148	168,05	165,19
09/10/2023	168.418	-1,32%	160,36	158,36	161,05	160,01
06/10/2023	277.883	2,02%	160,36	156,50	163,76	162,15
05/10/2023	281.977	-0,89%	159,90	158,315	162,22	158,94
04/10/2023	317.883	1,14%	161,19	158,60	162,4937	160,36
03/10/2023	448.910	-2,50%	161,19	156,19	164,015	158,56
02/10/2023	341.316	-0,26%	164,00	159,865	167,4399	162,63
29/09/2023	378.945	0,85%	157,10	161,86	165,8441	163,05
28/09/2023	371.640	2,44%	157,08	156,68	163,48	161,67
27/09/2023	336.606	2,45%	156,10	155,335	159,60	157,82
26/09/2023	370.501	-2,34%	155,32	152,71	156,96	154,04
25/09/2023	276.220	0,90%	155,32	154,905	159,905	157,73
22/09/2023	352.290	1,14%	160,00	155,68	159,6399	156,32
21/09/2023	698.115	-5,20%	160,00	153,35	160,78	154,56