Axcelis Technologies Inc (ACLS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	285.014	1,70%	81,40	81,02	84,11	83,34
09/12/2022	264.842	1,00%	81,08	79,47	82,50	82,75
08/12/2022	315.581	4,89%	78,42	77,74	82,50	81,93
07/12/2022	159.495	0,09%	77,00	77,00	79,0866	78,11
06/12/2022	795.069	-2,58%	79,75	77,26	80,20	78,04
05/12/2022	809.254	1,71%	78,58	77,76	80,12	80,11
02/12/2022	570.579	-0,57%	77,12	77,28	79,80	78,76
01/12/2022	580.022	-0,81%	76,99	77,55	80,50	79,21
30/11/2022	650.691	4,65%	76,99	74,21	79,725	79,86
29/11/2022	731.322	-0,50%	76,99	76,17	78,77	76,31
28/11/2022	569.558	-3,26%	78,37	75,97	78,52	76,79
25/11/2022	212.816	-0,11%	78,17	78,05	79,575	78,98
24/11/2022	873.717	0,47%	78,62	78,59	81,0364	79,07
23/11/2022	873.717	0,47%	78,62	78,59	81,0364	79,07
22/11/2022	1.162.475	2,00%	77,74	75,92	78,715	78,70
21/11/2022	1.196.131	0,74%	78,22	75,07	77,38	77,16
18/11/2022	534.974	0,11%	78,22	76,0385	78,77	76,59
17/11/2022	1.122.487	2,85%	72,28	71,43	76,61	76,51
16/11/2022	981.257	-4,75%	76,40	73,01	75,98	74,39
15/11/2022	615.895	2,21%	75,90	77,74	80,064	78,10
14/11/2022	200.647	-0,88%	75,90	75,2942	77,98	76,41
11/11/2022	198.616	2,71%	75,00	74,85	78,00	77,09
10/11/2022	247.414	7,49%	73,11	72,18	75,15	75,06
09/11/2022	162.450	-0,16%	70,84	68,01	70,42	69,81
08/11/2022	251.953	1,08%	70,84	68,5036	71,26	69,92
07/11/2022	318.851	6,30%	65,09	64,67	69,885	69,15
04/11/2022	228.764	8,73%	59,16	61,30	65,065	65,065
03/11/2022	333.281	4,32%	59,16	57,115	62,55	59,84
02/11/2022	262.751	-2,38%	59,16	57,18	60,67	57,36
01/11/2022	165.671	1,31%	59,16	58,74	59,955	58,76
31/10/2022	143.983	-3,12%	59,16	57,57	59,63	58,00
28/10/2022	119.994	4,57%	59,29	57,3403	60,3856	59,95
27/10/2022	150.514	-2,25%	59,29	57,03	60,0493	57,33
26/10/2022	173.331	1,35%	57,00	56,03	60,67	58,65
25/10/2022	172.864	4,40%	55,44	56,09	59,30	57,87
24/10/2022	131.525	0,13%	55,44	53,72	55,82	55,43
21/10/2022	148.724	4,02%	50,66	52,82	55,62	55,315
20/10/2022	244.727	4,19%	50,66	51,59	55,5399	53,18
19/10/2022	322.931	0,49%	50,66	50,089	51,89	51,04
18/10/2022	402.546	-2,57%	53,20	49,78	54,645	50,71
17/10/2022	305.836	0,66%	53,20	51,535	54,00	52,05
14/10/2022	290.697	-7,45%	58,71	51,55	56,80	51,71
13/10/2022	233.149	3,31%	58,71	51,025	57,2218	55,87
12/10/2022	220.811	-3,45%	58,71	53,75	56,29	54,08
11/10/2022	320.983	-5,53%	58,71	55,19	58,89	56,01
10/10/2022	220.564	-3,53%	62,35	56,94	62,35	59,29
07/10/2022	270.453	-8,23%	64,04	61,175	64,54	61,01
06/10/2022	143.292	-0,95%	65,09	65,09	68,82	66,58
05/10/2022	491.964	0,40%	65,41	65,095	67,83	67,22
04/10/2022	182.696	5,85%	66,06	65,00	67,50	66,95
03/10/2022	188.364	4,44%	61,01	61,01	64,34	63,25
30/09/2022	457.388	-3,29%	59,33	59,039	62,58	60,561
29/09/2022	167.672	0,11%	59,33	60,32	62,69	62,65
28/09/2022	258.066	4,88%	59,33	58,8887	62,98	62,58
27/09/2022	172.273	3,65%	57,14	58,11	60,6452	59,67
26/09/2022	220.999	0,40%	57,14	57,40	59,22	57,57
23/09/2022	190.919	-1,93%	57,14	56,29	58,01	57,34
22/09/2022	211.143	-4,30%	60,69	57,88	60,69	58,47
21/09/2022	175.892	-0,39%	61,43	60,94	63,485	61,10
20/09/2022	132.437	-0,10%	60,28	59,99	61,75	61,34
19/09/2022	147.664	0,25%	60,11	60,255	62,18	61,40
16/09/2022	168.815	-0,79%	60,35	59,085	61,42	61,25
15/09/2022	110.262	-2,23%	62,35	60,74	63,29	61,74
14/09/2022	94.866	0,37%	63,25	61,83	64,13	63,15
13/09/2022	196.451	-5,13%	63,00	62,11	64,2041	62,92
12/09/2022	204.759	1,08%	65,00	64,41	66,52	66,32
09/09/2022	261.042	1,26%	65,00	64,72	66,13	65,00
08/09/2022	249.942	2,65%	61,26	60,6978	64,19	64,21
07/09/2022	166.691	0,63%	62,15	61,43	63,07	62,55
06/09/2022	232.200	-1,94%	63,80	61,91	64,46	62,16
05/09/2022	205.846	-0,25%	64,32	62,71	65,69	63,39
02/09/2022	205.846	-0,25%	64,32	62,71	65,69	63,39
01/09/2022	470.918	-5,06%	64,70	61,4029	64,87	63,55
31/08/2022	253.278	-0,61%	67,58	64,73	67,58	66,94
30/08/2022	475.027	-4,14%	71,00	65,695	71,63	67,35
29/08/2022	481.056	-2,81%	70,56	69,01	72,2499	70,26
26/08/2022	1.095.030	-11,55%	83,00	71,63	83,1306	72,29
25/08/2022	1.278.293	12,90%	72,75	73,00	82,59	81,73
24/08/2022	273.245	0,23%	72,40	70,84	73,69	72,385
23/08/2022	265.854	2,18%	70,81	70,79	72,9999	72,22
22/08/2022	228.461	-4,77%	70,38	70,29	73,50	70,68
19/08/2022	264.589	-1,29%	70,38	72,2601	74,335	74,22
18/08/2022	417.620	8,37%	70,38	69,71	75,62	75,19
17/08/2022	323.778	-3,22%	70,40	67,46	70,57	69,38
16/08/2022	385.388	-6,17%	75,51	71,4943	75,47	71,64
15/08/2022	533.018	-0,68%	76,89	74,01	77,69	76,35
12/08/2022	450.306	8,80%	71,66	71,44	77,08	76,87
11/08/2022	304.154	-0,11%	71,31	70,39	73,3778	70,65
10/08/2022	289.674	3,48%	70,70	68,54	71,21	70,73
09/08/2022	504.568	-9,47%	73,29	66,70	73,36	68,35
08/08/2022	307.022	-3,43%	77,42	73,26	78,1124	75,50
05/08/2022	262.380	-0,50%	77,12	76,42	79,8288	78,18
04/08/2022	607.951	8,51%	75,30	74,55	79,145	78,89
03/08/2022	259.390	3,80%	70,34	69,92	73,15	72,70
02/08/2022	159.710	-0,21%	69,00	68,52	70,90	70,04
01/08/2022	221.104	-0,20%	70,16	69,24	72,13	70,19
29/07/2022	321.992	2,73%	68,10	67,75	70,48	70,33
28/07/2022	141.446	2,15%	67,12	65,6206	68,63	68,46
27/07/2022	244.812	5,79%	64,43	64,40	68,00	67,02
26/07/2022	141.631	-1,03%	63,50	63,12	64,82	63,32