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 > >>
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
14/02/2025	357.416	-1,48%	61,98	59,78	61,98	61,06
13/02/2025	688.393	3,06%	60,59	60,10	62,23	61,98
12/02/2025	944.842	1,42%	58,31	56,32	60,39	60,14
11/02/2025	1.651.489	-12,18%	64,50	57,685	63,20	59,30
10/02/2025	999.985	5,81%	64,50	64,10	67,72	67,58
07/02/2025	642.377	-2,43%	65,50	63,0802	65,85	63,87
06/02/2025	681.017	-2,44%	66,32	65,05	67,555	65,46
05/02/2025	286.686	1,44%	66,32	65,38	67,27	67,10
04/02/2025	342.320	0,69%	66,06	65,60	67,64	66,15
03/02/2025	676.058	-3,38%	70,28	64,18	67,085	65,70
31/01/2025	638.323	-3,07%	69,89	67,57	71,33	68,00
30/01/2025	287.657	2,25%	69,89	69,21	70,90	70,15
29/01/2025	257.455	0,62%	69,50	67,50	69,12	68,61
28/01/2025	344.621	-1,81%	69,50	67,7226	69,74	68,19
27/01/2025	416.777	-1,93%	70,85	68,04	69,585	69,45
24/01/2025	305.768	-0,20%	70,85	69,5102	71,7899	70,82
23/01/2025	321.039	0,54%	71,69	68,59	70,98	70,96
22/01/2025	404.390	-1,22%	71,69	70,08	72,00	70,58
21/01/2025	332.946	-0,22%	72,67	71,2417	72,72	71,45
20/01/2025	132.314	0,00%	73,78	71,38	73,96	71,61
17/01/2025	228.327	-0,29%	73,78	71,35	73,96	71,61
16/01/2025	289.908	0,29%	71,54	71,705	74,225	71,98
15/01/2025	316.636	3,03%	71,54	70,76	72,39	71,77
14/01/2025	214.913	1,29%	69,43	68,02	69,77	69,66
13/01/2025	331.113	-0,97%	70,65	66,9637	68,91	68,77
09/01/2025	368.898	2,08%	73,71	69,44	73,83	69,44
08/01/2025	335.934	-0,84%	75,41	71,50	73,83	73,10
07/01/2025	380.780	-0,98%	75,41	73,33	76,78	73,72
06/01/2025	346.880	3,46%	74,26	74,25	76,88	74,45
03/01/2025	228.600	2,51%	70,33	70,025	72,65	71,96
02/01/2025	286.528	0,47%	71,64	69,90	73,73	70,20
31/12/2024	0	-0,21%	70,28	69,59	71,19	69,87
30/12/2024	318.261	-1,71%	70,00	68,9361	70,60	69,87
27/12/2024	294.673	-1,12%	71,03	70,045	71,92	71,24
26/12/2024	248.080	-0,07%	70,83	70,7351	73,235	72,05
24/12/2024	0	0,37%	70,83	69,94	72,10	72,10
23/12/2024	713.276	1,83%	69,88	68,86	71,20	70,74
20/12/2024	598.901	0,39%	68,51	68,31	71,17	69,47
19/12/2024	504.749	-2,52%	71,52	68,79	71,52	69,18
18/12/2024	0	-5,16%	75,23	70,21	76,6225	70,97
17/12/2024	350.693	-1,03%	75,00	74,32	76,62	74,83
16/12/2024	401.783	0,43%	76,57	74,00	77,15	75,61
13/12/2024	354.510	-0,49%	76,57	74,3756	77,22	75,29
12/12/2024	249.093	-0,25%	75,13	74,2434	76,315	75,66
11/12/2024	218.514	-0,84%	77,79	75,185	78,4408	75,85
10/12/2024	364.892	-0,79%	74,41	75,20	77,332	76,49
09/12/2024	297.223	3,92%	74,41	73,70	78,38	77,10
06/12/2024	335.763	0,93%	76,08	73,3909	74,98	74,19
05/12/2024	416.119	-3,57%	77,70	73,185	76,37	73,51
04/12/2024	356.777	0,04%	77,70	75,6891	77,70	76,23
03/12/2024	315.484	-1,39%	74,22	75,10	76,65	76,20
02/12/2024	430.527	4,08%	74,21	74,21	78,0063	77,27
29/11/2024	201.706	1,01%	74,26	73,93	75,714	74,24
28/11/2024	262.767	-1,14%	74,56	72,5215	74,5713	73,51