BiG | O banco que entende os seus valores.

Axcelis Technologies Inc (ACLS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
22/04/2025	405.690	-0,29%	43,00	43,00	45,975	45,10
21/04/2025	423.870	1,01%	43,51	43,00	45,40	45,23
17/04/2025	331.297	0,36%	45,01	43,33	46,1406	44,78
16/04/2025	321.366	-5,55%	47,43	43,33	48,215	44,62
15/04/2025	377.809	-0,65%	47,43	46,57	48,215	47,17
14/04/2025	388.315	0,91%	48,20	46,5263	48,36	47,48
11/04/2025	398.925	4,05%	44,97	44,115	47,24	47,05
10/04/2025	575.224	-9,82%	46,53	43,94	46,74	45,22
09/04/2025	736.615	14,39%	42,88	41,56	50,46	48,90
08/04/2025	851.780	-5,04%	46,71	41,9312	47,07	42,68
07/04/2025	1.379.997	5,73%	40,82	40,40	47,515	44,85
04/04/2025	993.759	-5,29%	43,03	40,40	43,86	42,42
03/04/2025	527.904	-12,11%	48,54	44,79	48,98	44,79
02/04/2025	340.808	1,27%	49,55	49,275	51,38	50,96
01/04/2025	442.436	1,31%	49,32	48,64	51,36	50,32
31/03/2025	622.488	-0,08%	48,53	47,24	49,83	49,67
28/03/2025	685.262	-7,57%	53,39	49,69	53,77	49,71
27/03/2025	222.530	-3,22%	55,07	53,675	55,07	53,78
26/03/2025	345.727	-1,03%	55,89	54,5839	56,36	55,57
25/03/2025	275.009	-2,43%	57,23	56,08	57,77	56,15
24/03/2025	314.088	2,95%	57,29	56,81	58,41	57,55
21/03/2025	1.247.961	-1,45%	55,50	54,77	56,915	55,90
20/03/2025	307.212	-1,15%	56,42	56,42	57,74	56,72
19/03/2025	308.937	0,33%	57,05	56,83	58,16	57,38
18/03/2025	319.290	-1,82%	57,64	57,14	58,12	57,19
17/03/2025	438.775	-0,34%	58,08	58,0067	59,72	58,27
14/03/2025	329.741	0,52%	58,80	58,29	60,11	58,47
13/03/2025	482.699	-2,10%	59,12	57,205	60,80	58,17
12/03/2025	720.485	3,16%	59,92	58,32	60,71	59,42
11/03/2025	584.823	-3,95%	60,01	56,235	60,01	57,60
10/03/2025	358.413	-0,87%	59,28	59,25	60,815	59,97
07/03/2025	477.353	2,97%	58,03	58,56	61,11	60,63
06/03/2025	597.651	0,58%	58,03	57,08	60,04	58,88
05/03/2025	398.706	3,98%	55,24	56,55	58,69	58,54
04/03/2025	564.090	2,61%	55,24	55,24	57,55	56,30
03/03/2025	729.558	0,15%	55,04	54,10	57,33	54,87
28/02/2025	572.012	-0,38%	59,91	53,67	55,85	54,79
27/02/2025	524.912	-8,20%	59,91	54,94	60,405	55,00
26/02/2025	415.435	-3,34%	62,82	59,87	63,06	59,91
25/02/2025	546.613	-2,09%	63,30	60,455	62,75	61,98
24/02/2025	429.136	0,30%	65,09	63,24	65,28	63,30
21/02/2025	340.296	-2,14%	65,09	61,61	65,09	63,11
20/02/2025	365.091	1,38%	63,78	63,61	65,59	64,49
19/02/2025	460.728	0,24%	63,87	62,90	64,58	63,61
18/02/2025	509.233	3,93%	61,25	60,20	63,85	63,46
17/02/2025	198.012	0,00%	61,98	59,80	61,98	61,06