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 > >>
12/09/2025	169.683	-0,89%	86,38	84,7717	86,40	85,55
11/09/2025	359.433	3,76%	83,90	83,505	87,39	86,36
10/09/2025	169.732	0,27%	84,20	82,11	84,20	83,28
09/09/2025	269.511	1,55%	81,7747	81,655	83,745	83,08
08/09/2025	156.637	1,50%	81,4299	79,6723	81,95	81,82
05/09/2025	268.955	2,36%	79,8135	79,22	81,53	80,61
04/09/2025	242.929	0,13%	78,80	77,32	79,43	78,79
03/09/2025	734.360	-1,14%	79,97	77,55	80,151	78,69
02/09/2025	309.613	-0,55%	78,14	77,1646	80,025	79,60
29/08/2025	289.599	-2,40%	81,15	79,55	82,47	80,04
28/08/2025	630.603	0,20%	81,89	79,9557	82,77	82,01
27/08/2025	229.245	1,25%	80,90	80,39	82,3999	81,92
26/08/2025	206.499	0,73%	80,90	79,78	81,8224	80,91
25/08/2025	167.994	-1,16%	81,59	80,35	82,18	80,38
22/08/2025	275.178	3,41%	78,51	78,51	83,355	81,29
21/08/2025	310.874	-0,71%	77,31	77,31	80,0526	78,51
20/08/2025	213.359	-1,45%	80,50	77,71	80,50	79,07
19/08/2025	191.305	-0,66%	80,28	79,2401	82,28	80,20
18/08/2025	180.693	0,27%	80,51	79,77	81,70	80,73
15/08/2025	445.727	-3,87%	80,51	78,75	81,21	80,51
14/08/2025	260.879	-1,43%	84,47	82,51	84,47	83,755
13/08/2025	711.219	4,49%	82,99	81,50	85,45	84,97
12/08/2025	336.130	4,26%	79,28	78,02	82,55	81,32
11/08/2025	207.439	-1,78%	80,00	77,83	80,875	78,00
08/08/2025	299.638	-0,11%	80,00	78,52	80,2286	79,42
07/08/2025	553.800	5,01%	77,36	77,33	80,48	79,51
06/08/2025	864.001	-2,94%	77,13	74,88	77,825	75,72
05/08/2025	1.158.276	10,06%	78,10	75,9824	84,36	78,01
04/08/2025	415.320	3,07%	70,00	67,62	70,92	70,88
01/08/2025	322.146	1,51%	65,90	65,52	69,15	68,75
31/07/2025	551.934	-7,13%	72,3961	67,16	72,3961	67,69
30/07/2025	249.049	-0,36%	73,98	71,80	74,615	72,89
29/07/2025	382.709	-2,93%	74,39	72,955	77,42	73,17
28/07/2025	399.114	2,70%	74,00	73,95	75,734	75,38
25/07/2025	182.883	0,76%	74,51	71,40	74,74	73,40
24/07/2025	336.073	-2,66%	75,73	71,87	76,28	72,85
23/07/2025	333.625	-0,55%	74,81	73,0965	76,48	74,84
22/07/2025	390.382	0,95%	71,63	71,63	76,40	75,25
21/07/2025	535.291	5,05%	70,9303	70,93	75,27	74,54
18/07/2025	221.959	-0,78%	71,28	70,65	73,48	70,96
17/07/2025	275.941	-0,17%	70,62	69,20	72,50	71,52
16/07/2025	240.920	-0,15%	73,52	69,1251	74,17	71,64
15/07/2025	315.549	0,41%	73,82	70,39	74,17	71,75
14/07/2025	273.338	-4,54%	75,24	70,39	75,24	71,46
11/07/2025	295.972	-1,04%	75,07	73,76	76,80	74,86
10/07/2025	250.101	1,72%	73,82	72,831	76,80	75,65
09/07/2025	196.951	0,22%	71,29	71,29	75,01	74,37
08/07/2025	388.428	4,60%	71,69	70,64	74,815	74,21
07/07/2025	247.071	-2,86%	72,85	70,64	73,15	70,95
04/07/2025	194.408	0,75%	72,90	72,375	73,50	73,04
03/07/2025	194.398	0,72%	71,99	71,15	74,15	73,04
02/07/2025	354.870	1,33%	69,11	68,79	74,15	72,95
01/07/2025	339.330	3,30%	70,05	68,7601	72,50	71,99
30/06/2025	345.725	0,00%	69,77	69,29	71,01	69,69
27/06/2025	190.360	-1,90%	71,20	68,33	72,40	69,69
26/06/2025	426.174	1,08%	70,245	69,06	72,40	70,92
25/06/2025	537.407	0,75%	68,00	67,43	70,99	70,16
24/06/2025	417.241	4,68%	65,99	65,00	70,00	69,64
23/06/2025	239.515	0,77%	65,38	65,00	67,03	66,53
20/06/2025	437.100	-1,30%	66,96	64,6201	69,12	66,02
18/06/2025	352.802	-2,32%	68,53	66,326	69,79	66,89
17/06/2025	350.490	-0,70%	66,56	66,4067	69,79	68,48
16/06/2025	384.695	5,98%	66,20	66,20	69,13	68,96
13/06/2025	613.391	-5,57%	67,63	64,255	68,99	65,07
12/06/2025	486.404	1,44%	71,50	67,073	71,50	68,91
11/06/2025	690.833	-4,00%	68,16	67,50	73,57	67,93
10/06/2025	1.085.169	4,66%	64,73	64,17	73,57	70,76
09/06/2025	755.470	6,46%	63,52	63,52	68,91	67,61
06/06/2025	359.890	5,24%	62,20	59,99	63,8699	63,51
05/06/2025	441.774	-1,85%	58,81	58,465	62,9799	60,35
04/06/2025	395.712	3,75%	56,76	56,195	62,23	61,49
03/06/2025	363.434	6,06%	56,34	56,19	59,88	59,27
02/06/2025	345.965	0,21%	56,11	56,11	57,572	56,46
30/05/2025	466.918	-2,90%	59,02	55,96	59,7399	56,34
29/05/2025	321.739	0,78%	59,65	57,40	60,5987	58,00
28/05/2025	391.423	-3,55%	59,43	57,40	61,025	57,55
27/05/2025	328.717	2,32%	59,36	59,0467	61,025	59,67
23/05/2025	235.719	-1,24%	58,63	56,65	60,195	58,32
22/05/2025	232.278	-0,03%	61,43	58,36	61,80	59,05
21/05/2025	274.437	-5,43%	61,40	58,9877	62,50	59,07
20/05/2025	344.241	0,73%	60,18	60,10	62,49	62,46
19/05/2025	308.876	0,70%	60,00	60,00	62,2399	62,01
16/05/2025	287.794	-1,74%	61,66	60,82	63,00	61,58
15/05/2025	416.674	-0,13%	62,76	60,82	63,4302	62,67
14/05/2025	422.072	-0,18%	62,30	61,94	64,145	62,75
13/05/2025	386.597	1,14%	62,00	61,50	64,685	62,86
12/05/2025	581.421	7,79%	61,43	61,43	64,685	62,15
09/05/2025	411.417	-2,04%	59,45	57,098	60,37	57,66
08/05/2025	533.019	1,34%	55,93	55,81	60,37	58,86
07/05/2025	935.828	6,20%	57,24	52,5501	60,00	58,08
06/05/2025	815.511	4,99%	51,67	50,82	60,00	54,69
05/05/2025	734.427	-0,40%	51,80	50,82	52,62	52,09
02/05/2025	597.227	6,50%	49,54	49,10	53,36	52,30
01/05/2025	557.423	0,27%	46,66	46,52	50,61	49,11
30/04/2025	345.849	2,32%	47,90	46,50	49,09	48,98
29/04/2025	265.367	-1,50%	49,80	47,52	50,61	47,87
28/04/2025	400.267	-2,49%	49,99	47,94	50,61	48,60
25/04/2025	224.234	1,92%	47,37	46,80	50,05	49,84
24/04/2025	605.492	6,44%	47,43	45,73	49,60	48,90
23/04/2025	325.655	1,86%	45,27	44,08	48,6899	45,94