Axcelis Technologies Inc (ACLS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	304.596	-2,24%	168,69	162,82	169,67	163,03
19/09/2023	267.547	-1,06%	168,00	165,885	169,17	166,76
18/09/2023	370.027	0,76%	165,56	164,53	170,90	168,54
15/09/2023	2.036.625	-6,49%	175,87	165,70	177,25	167,27
14/09/2023	291.402	0,33%	179,76	175,43	181,405	178,88
13/09/2023	328.327	-0,24%	179,79	176,98	182,59	178,30
12/09/2023	310.842	0,90%	179,79	176,98	183,125	178,72
11/09/2023	334.339	0,20%	179,89	174,74	181,02	177,12
08/09/2023	293.974	-2,06%	178,34	175,65	181,6831	176,76
07/09/2023	443.497	-5,53%	192,63	174,33	196,01	180,47
06/09/2023	185.330	-0,80%	192,63	188,765	196,01	191,04
05/09/2023	309.460	-0,17%	190,22	187,40	194,71	192,58
04/09/2023	230.633	0,39%	193,46	189,155	194,72	192,90
01/09/2023	230.633	0,39%	193,46	189,155	194,72	192,90
31/08/2023	396.251	2,78%	187,71	187,315	193,49	192,15
30/08/2023	290.676	1,87%	183,53	182,00	188,35	186,96
29/08/2023	378.784	6,46%	170,49	168,6001	184,72	183,53
28/08/2023	214.073	2,28%	171,00	170,56	173,43	172,40
25/08/2023	326.565	-0,61%	179,59	163,02	172,32	168,55
24/08/2023	272.604	-4,07%	179,59	169,06	180,43	169,59
23/08/2023	220.320	2,81%	171,26	170,47	178,21	176,79
22/08/2023	229.302	0,31%	174,07	169,30	175,35	171,955
21/08/2023	220.737	4,24%	165,71	165,71	171,78	171,43
18/08/2023	263.714	2,89%	166,25	156,97	166,17	164,45
17/08/2023	356.682	-3,44%	166,25	158,852	167,45	159,83
16/08/2023	221.470	-2,41%	169,82	165,10	169,82	165,52
15/08/2023	154.950	-0,46%	165,80	167,78	170,53	169,61
14/08/2023	265.603	1,96%	165,80	163,00	170,6478	170,39
11/08/2023	467.770	-4,00%	170,33	166,49	172,905	167,11
10/08/2023	260.196	-1,11%	174,47	170,905	177,3899	170,00
09/08/2023	435.052	-3,06%	177,33	168,675	177,77	171,91
08/08/2023	363.973	-1,94%	177,30	174,01	179,13	177,33
07/08/2023	384.461	2,90%	177,48	176,60	181,255	180,84
04/08/2023	567.726	-5,83%	185,00	172,3001	185,26	175,74
03/08/2023	522.803	-1,28%	187,96	183,22	195,95	186,61
02/08/2023	490.228	-3,66%	193,28	185,37	194,45	189,02
01/08/2023	456.888	-2,13%	194,51	193,53	201,00	196,21
31/07/2023	549.469	3,93%	186,53	185,31	200,73	200,48
28/07/2023	531.258	5,55%	186,53	185,31	193,6865	192,90
27/07/2023	335.719	3,51%	176,28	181,27	186,97	182,75
26/07/2023	148.169	-0,76%	176,28	173,00	178,6375	176,56
25/07/2023	259.595	1,97%	175,79	175,50	181,8069	177,91
24/07/2023	282.432	-0,60%	175,79	171,34	178,10	174,47
21/07/2023	274.056	-0,17%	178,78	174,5901	179,825	175,52
20/07/2023	472.930	-5,06%	181,02	173,53	182,3757	175,81
19/07/2023	388.743	-3,36%	191,62	181,93	191,9699	185,18
18/07/2023	333.741	-0,34%	191,55	185,77	192,42	191,62
17/07/2023	499.658	6,91%	183,01	181,935	193,53	192,27
14/07/2023	300.633	-1,22%	182,76	178,18	186,1899	179,85
13/07/2023	304.756	3,83%	176,88	176,88	184,26	182,07
12/07/2023	332.066	0,71%	178,97	173,28	177,80	175,35
11/07/2023	327.522	-2,14%	178,97	170,64	180,00	174,12
10/07/2023	237.603	2,81%	172,74	172,73	178,7901	177,93
07/07/2023	251.426	0,05%	174,74	172,535	177,3699	173,07
06/07/2023	302.995	-3,13%	174,74	171,0942	176,0058	172,99
05/07/2023	326.641	-1,74%	181,37	176,66	182,56	178,58
04/07/2023	200.644	-1,34%	183,95	179,00	184,70	180,88
03/07/2023	200.644	-1,34%	183,95	179,00	184,70	180,88
30/06/2023	525.327	2,40%	181,01	181,00	186,6799	183,33
29/06/2023	320.706	2,50%	176,68	175,17	181,2299	179,03
28/06/2023	299.000	0,29%	170,54	170,25	177,555	174,67
27/06/2023	302.207	3,53%	168,43	167,685	175,24	174,17
26/06/2023	378.818	-0,14%	169,60	168,22	175,42	168,24
23/06/2023	359.549	-0,92%	166,05	165,06	169,52	168,47
22/06/2023	316.045	2,51%	164,69	164,69	172,22	170,03
21/06/2023	473.184	-0,33%	165,00	162,775	166,9699	165,86
20/06/2023	498.690	-1,59%	168,77	165,60	171,06	166,40
19/06/2023	713.200	-1,11%	173,26	167,30	173,9449	169,08
16/06/2023	713.200	-1,11%	173,26	167,30	173,9449	169,08
15/06/2023	501.064	-1,13%	169,40	165,87	173,25	170,97
14/06/2023	719.410	-4,08%	175,60	169,3901	176,72	172,92
13/06/2023	335.806	-0,34%	182,28	178,175	184,41	180,28
12/06/2023	413.671	4,80%	174,60	174,00	182,57	180,89
09/06/2023	258.357	-0,39%	175,00	171,92	176,8899	172,61
08/06/2023	280.301	1,63%	170,00	169,3169	174,32	173,28
07/06/2023	501.363	3,28%	166,71	160,00	174,98	170,50
06/06/2023	287.082	1,39%	160,36	160,00	166,49	165,09
05/06/2023	360.534	0,29%	160,31	158,41	164,725	162,83
02/06/2023	247.861	0,17%	163,04	157,12	163,04	162,36
01/06/2023	465.221	2,88%	157,86	156,35	164,07	162,09
31/05/2023	379.476	-0,37%	153,00	159,0701	167,3599	157,55
30/05/2023	379.476	-0,37%	153,00	159,0701	167,3599	160,36
29/05/2023	521.686	5,97%	153,00	152,265	162,53	160,96
26/05/2023	521.686	5,97%	153,00	152,265	162,53	160,96
25/05/2023	500.581	7,69%	148,00	145,66	153,33	151,89
24/05/2023	385.231	-1,01%	139,01	136,575	141,37	141,05
23/05/2023	284.889	-1,04%	142,93	141,28	145,13	142,49
22/05/2023	315.916	1,69%	140,65	140,48	144,60	143,98
19/05/2023	337.470	-2,03%	144,82	139,98	145,88	141,59
18/05/2023	475.983	4,96%	138,69	138,48	145,7405	144,52
17/05/2023	382.543	5,98%	130,86	129,615	138,30	137,69
16/05/2023	341.818	1,51%	127,24	125,63	131,075	129,92
15/05/2023	286.081	4,82%	122,44	122,44	128,55	127,99
12/05/2023	274.038	-2,42%	125,46	121,22	127,25	122,11
11/05/2023	300.963	-0,87%	125,00	121,205	126,02	125,14
10/05/2023	323.347	5,29%	122,00	120,76	126,46	126,24
09/05/2023	277.581	-0,12%	118,33	117,808	120,29	119,90
08/05/2023	214.375	-0,13%	120,20	117,76	121,73	120,04
05/05/2023	386.392	5,87%	114,78	111,4162	120,89	120,20
04/05/2023	942.644	-7,40%	121,95	105,28	123,53	113,54