Kopin Corporation (KOPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	1.988.075	9,91%	2,26	2,23	2,4699	2,44
08-02-2024	1.887.285	11,50%	2,16	1,95	2,285	2,23
07-02-2024	2.064.201	-7,41%	2,16	1,95	2,18	2,00
06-02-2024	1.912.265	-7,79%	2,31	2,15	2,31	2,13
05-02-2024	4.951.009	-1,28%	2,35	2,27	2,54	2,31
02-02-2024	16.418.837	27,17%	1,93	2,265	2,55	2,34
01-02-2024	526.281	2,79%	1,93	1,755	1,85	1,84
31-01-2024	530.708	-2,72%	1,93	1,79	1,8877	1,79
30-01-2024	445.277	-4,66%	1,93	1,84	1,93	1,84
29-01-2024	497.156	1,05%	1,87	1,87	1,965	1,93
26-01-2024	470.925	-2,05%	2,04	1,895	1,9901	1,91
25-01-2024	416.604	-3,47%	2,04	1,93	2,045	1,95
24-01-2024	524.087	-1,94%	2,09	2,00	2,13	2,02
23-01-2024	579.716	-2,83%	2,03	2,035	2,215	2,06
22-01-2024	537.573	5,47%	2,03	1,91	2,18	2,12
19-01-2024	664.885	-2,90%	2,08	1,91	2,09	2,01
18-01-2024	471.694	3,50%	2,02	1,97	2,08	2,07
17-01-2024	885.184	-7,83%	2,26	1,95	2,14	2,00
16-01-2024	1.053.407	-5,65%	2,26	2,12	2,35	2,17
15-01-2024	974.062	1,77%	2,26	2,25	2,4599	2,30
12-01-2024	974.062	1,77%	2,26	2,25	2,4599	2,30
11-01-2024	569.770	-1,96%	2,29	2,1912	2,305	2,255
10-01-2024	1.071.235	-4,56%	2,42	2,26	2,44	2,30
09-01-2024	824.261	2,99%	2,33	2,225	2,42	2,41
08-01-2024	1.574.524	9,69%	2,20	2,08	2,38	2,32
05-01-2024	1.237.129	-0,70%	1,95	2,04	2,245	2,115
04-01-2024	1.201.914	7,04%	1,95	1,95	2,21	2,13
03-01-2024	619.411	-2,93%	2,02	1,9499	2,06	1,99
02-01-2024	716.427	0,74%	2,02	1,93	2,07	2,045
29-12-2023	480.740	-2,87%	2,00	1,9639	2,0818	2,03
28-12-2023	613.082	1,95%	2,00	1,98	2,1194	2,09
27-12-2023	901.324	6,19%	2,00	1,92	2,075	2,06
26-12-2023	688.261	9,61%	1,72	1,72	1,955	1,94
22-12-2023	435.157	0,57%	1,76	1,74	1,85	1,78
21-12-2023	417.406	5,99%	1,68	1,65	1,785	1,77
20-12-2023	754.515	1,83%	1,53	1,5801	1,80	1,67
19-12-2023	442.255	6,13%	1,53	1,53	1,65	1,645
18-12-2023	267.392	1,30%	1,55	1,49	1,56	1,56
15-12-2023	413.067	4,80%	1,49	1,455	1,57	1,53
14-12-2023	255.789	1,39%	1,46	1,46	1,51	1,46
13-12-2023	214.883	2,86%	1,40	1,3804	1,48	1,44
12-12-2023	244.906	-5,41%	1,48	1,40	1,4801	1,40
11-12-2023	326.395	-5,13%	1,55	1,48	1,55	1,48
08-12-2023	135.087	-1,27%	1,58	1,55	1,585	1,56
07-12-2023	107.007	0,00%	1,58	1,57	1,6203	1,58
06-12-2023	276.906	-0,63%	1,60	1,58	1,65	1,58
05-12-2023	371.628	2,58%	1,51	1,5099	1,60	1,59
04-12-2023	157.728	-1,27%	1,55	1,49	1,56	1,55
01-12-2023	277.142	3,29%	1,51	1,48	1,60	1,57
30-11-2023	359.257	-1,94%	1,52	1,47	1,5505	1,52
29-11-2023	176.159	0,64%	1,56	1,54	1,62	1,58
28-11-2023	161.311	-1,26%	1,56	1,55	1,60	1,57
27-11-2023	239.427	-1,85%	1,56	1,56	1,63	1,59
24-11-2023	262.210	2,22%	1,53	1,50	1,655	1,615
23-11-2023	227.925	3,27%	1,53	1,50	1,60	1,58
22-11-2023	227.873	3,27%	1,53	1,50	1,60	1,58
21-11-2023	270.874	-3,68%	1,63	1,5201	1,62	1,57
20-11-2023	439.167	1,88%	1,63	1,61	1,70	1,63
17-11-2023	181.656	0,00%	1,59	1,59	1,64	1,60
16-11-2023	183.327	-1,24%	1,59	1,5293	1,61	1,59
15-11-2023	378.848	4,55%	1,56	1,5435	1,66	1,61
14-11-2023	437.536	5,48%	1,47	1,4765	1,575	1,54
13-11-2023	484.510	0,69%	1,47	1,36	1,49	1,47
10-11-2023	914.513	17,21%	1,28	1,27	1,48	1,43
09-11-2023	267.886	-3,94%	1,30	1,19	1,30	1,22
08-11-2023	253.334	0,79%	1,29	1,2499	1,29	1,27
07-11-2023	191.996	-3,08%	1,32	1,26	1,3434	1,26
06-11-2023	256.520	-2,26%	1,32	1,30	1,35	1,30
03-11-2023	359.666	3,42%	1,20	1,29	1,36	1,329
02-11-2023	211.221	7,08%	1,20	1,20	1,30	1,285
01-11-2023	169.355	-3,25%	1,18	1,17	1,23	1,19
31-10-2023	297.779	4,24%	1,18	1,17	1,25	1,23
30-10-2023	154.116	0,86%	1,18	1,15	1,20	1,18
27-10-2023	63.413	1,29%	1,17	1,16	1,20	1,175
26-10-2023	217.665	2,66%	1,13	1,12	1,1975	1,16
25-10-2023	219.334	-1,74%	1,12	1,12	1,175	1,13
24-10-2023	182.440	4,46%	1,12	1,115	1,175	1,17
23-10-2023	185.909	-1,75%	1,12	1,1101	1,14	1,12
20-10-2023	245.841	0,00%	1,13	1,13	1,15	1,14
19-10-2023	337.949	-1,72%	1,13	1,13	1,19	1,14
18-10-2023	238.750	-2,93%	1,17	1,13	1,19	1,16
17-10-2023	254.563	-0,42%	1,20	1,18	1,23	1,195
16-10-2023	168.041	-0,83%	1,21	1,19	1,23	1,20
13-10-2023	100.633	1,68%	1,22	1,18	1,2506	1,21
12-10-2023	217.906	-3,24%	1,22	1,17	1,2506	1,1901
11-10-2023	222.254	-0,41%	1,23	1,21	1,30	1,23
10-10-2023	285.255	0,41%	1,18	1,22	1,29	1,235
09-10-2023	196.103	3,33%	1,18	1,175	1,24	1,24
06-10-2023	148.960	2,56%	1,18	1,14	1,20	1,20
05-10-2023	159.753	0,86%	1,16	1,15	1,18	1,17
04-10-2023	171.333	0,00%	1,16	1,15	1,185	1,16
03-10-2023	174.160	-2,52%	1,20	1,17	1,20	1,16
02-10-2023	187.842	-2,87%	1,23	1,17	1,23	1,185
29-09-2023	135.869	0,83%	1,22	1,20	1,24	1,22
28-09-2023	165.219	2,54%	1,19	1,17	1,24	1,21
27-09-2023	216.297	0,00%	1,19	1,16	1,205	1,18
26-09-2023	175.905	-0,84%	1,19	1,1601	1,205	1,18
25-09-2023	307.840	-0,83%	1,28	1,195	1,23	1,19
22-09-2023	262.624	-2,83%	1,20	1,17	1,23	1,20
21-09-2023	252.168	0,81%	1,27	1,20	1,25	1,24