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 > >>
28/11/2025	109.947	-3,64%	82,13	79,14	83,36	82,77
26/11/2025	516.927	-0,75%	84,49	81,92	84,49	82,13
25/11/2025	356.028	4,89%	79,67	79,37	83,73	82,75
24/11/2025	255.676	2,61%	79,97	77,16	79,97	78,89
21/11/2025	320.496	3,70%	74,13	73,60	78,30	76,88
20/11/2025	317.267	-4,78%	79,37	73,77	81,58	74,12
19/11/2025	225.483	0,19%	78,00	77,68	79,42	77,85
18/11/2025	375.008	-3,54%	78,81	76,69	79,5338	77,70
17/11/2025	245.765	-1,29%	81,08	79,57	82,35	80,53
14/11/2025	359.162	-1,31%	79,4999	78,66	82,50	81,54
13/11/2025	427.156	-3,28%	84,02	81,00	85,565	82,62
12/11/2025	388.164	-0,19%	86,50	85,225	88,37	85,42
11/11/2025	453.861	-2,11%	87,22	83,50	87,45	85,58
10/11/2025	493.551	1,96%	88,99	86,11	89,80	87,42
07/11/2025	373.430	4,31%	81,51	80,01	85,74	85,74
06/11/2025	394.115	-2,88%	86,00	80,54	86,00	82,14
05/11/2025	519.180	4,88%	80,57	80,55	85,65	84,45
04/11/2025	856.061	-2,53%	87,5897	80,51	89,44	80,51
03/11/2025	766.874	4,00%	82,00	80,70	84,04	82,74
31/10/2025	667.296	-2,71%	82,80	78,92	82,80	79,56
30/10/2025	302.350	-1,56%	82,06	81,75	84,70	81,84
29/10/2025	329.104	1,03%	82,90	82,50	84,7099	83,14
28/10/2025	260.890	-1,15%	84,23	81,82	84,23	82,29
27/10/2025	350.881	-0,07%	84,95	82,76	85,40	83,25
24/10/2025	285.137	-1,25%	85,30	83,30	85,9252	83,31
23/10/2025	394.843	3,64%	80,57	80,17	84,615	84,36
22/10/2025	439.572	-2,27%	83,73	78,80	83,73	81,40
21/10/2025	383.927	-0,70%	82,75	82,04	84,98	83,29
20/10/2025	263.680	1,21%	83,98	83,62	85,425	83,88
17/10/2025	303.274	-0,89%	83,60	82,01	83,60	82,88
16/10/2025	288.165	-0,16%	84,91	82,06	85,90	83,62
15/10/2025	462.213	4,23%	82,61	80,93	83,85	83,77
14/10/2025	358.062	-1,22%	79,98	78,98	82,40	80,38
13/10/2025	726.199	2,83%	79,41	79,20	81,88	81,43
10/10/2025	760.088	-6,39%	85,15	79,1101	85,87	79,19
09/10/2025	437.613	0,17%	85,58	83,44	85,5815	84,61
08/10/2025	742.410	0,97%	83,56	82,80	85,49	84,47
07/10/2025	709.133	-4,60%	88,44	83,58	88,9999	83,66
06/10/2025	644.936	-1,15%	90,43	87,66	93,365	87,69
03/10/2025	771.694	-5,19%	93,51	88,52	94,49	88,71
02/10/2025	841.285	-1,26%	97,25	92,58	98,35	93,57
01/10/2025	1.622.392	-2,90%	93,40	86,0399	95,5927	94,76
30/09/2025	180.361	0,85%	97,00	95,00	98,50	97,64
29/09/2025	247.645	-0,75%	98,99	96,61	99,00	96,70
26/09/2025	167.410	0,37%	97,125	95,23	98,20	97,48
25/09/2025	251.211	0,01%	93,89	93,00	97,83	97,125
24/09/2025	262.969	-1,33%	98,47	96,565	98,75	97,16
23/09/2025	493.666	-1,96%	100,99	98,285	102,93	98,47
22/09/2025	457.140	4,92%	95,63	95,63	100,45	100,44
19/09/2025	355.703	-1,01%	97,00	94,54	97,00	95,65
18/09/2025	443.876	6,23%	93,85	93,47	97,14	96,66
17/09/2025	368.344	1,42%	89,81	88,4867	93,00	91,10
16/09/2025	350.695	2,90%	87,50	87,30	90,15	89,81
15/09/2025	256.926	2,01%	86,41	85,55	88,15	87,30
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