Kopin Corporation (KOPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	238.959	-3,15%	1,27	1,22	1,2887	1,23
19/09/2023	199.952	-3,05%	1,32	1,27	1,33	1,27
18/09/2023	341.844	1,55%	1,34	1,285	1,33	1,31
15/09/2023	434.286	-5,15%	1,34	1,29	1,39	1,29
14/09/2023	264.976	3,03%	1,34	1,32	1,39	1,36
13/09/2023	201.326	-2,22%	1,35	1,31	1,35	1,32
12/09/2023	334.919	3,85%	1,30	1,29	1,40	1,35
11/09/2023	346.003	-0,76%	1,31	1,27	1,31	1,30
08/09/2023	417.846	-0,76%	1,31	1,30	1,33	1,30
07/09/2023	367.180	-1,50%	1,31	1,26	1,365	1,31
06/09/2023	635.723	0,38%	1,31	1,265	1,365	1,33
05/09/2023	489.124	-6,69%	1,40	1,32	1,42	1,325
04/09/2023	244.439	-2,74%	1,47	1,41	1,51	1,42
01/09/2023	244.439	-2,74%	1,47	1,41	1,51	1,42
31/08/2023	195.612	-0,68%	1,46	1,445	1,51	1,46
30/08/2023	407.213	-1,34%	1,38	1,43	1,51	1,47
29/08/2023	335.848	5,71%	1,39	1,365	1,51	1,48
28/08/2023	196.050	2,92%	1,39	1,345	1,42	1,41
25/08/2023	315.964	3,01%	1,34	1,32	1,38	1,37
24/08/2023	328.552	-6,34%	1,39	1,33	1,425	1,33
23/08/2023	190.146	3,65%	1,39	1,34	1,4399	1,42
22/08/2023	210.625	-1,44%	1,39	1,34	1,405	1,37
21/08/2023	509.047	2,21%	1,46	1,35	1,4202	1,39
18/08/2023	399.047	0,00%	1,46	1,35	1,42	1,36
17/08/2023	719.277	-6,85%	1,46	1,35	1,5958	1,36
16/08/2023	1.006.242	-8,18%	1,58	1,44	1,5958	1,46
15/08/2023	692.494	-5,92%	1,66	1,54	1,69	1,59
14/08/2023	243.622	4,32%	1,62	1,60	1,70	1,69
11/08/2023	1.464.008	-8,48%	1,62	1,50	1,676	1,62
10/08/2023	540.350	0,00%	1,79	1,74	1,8206	1,77
09/08/2023	856.497	0,57%	1,92	1,76	1,945	1,77
08/08/2023	275.847	-2,22%	1,80	1,73	1,8001	1,76
07/08/2023	591.137	-3,74%	1,85	1,75	1,875	1,80
04/08/2023	274.110	0,54%	1,86	1,86	1,94	1,87
03/08/2023	226.332	0,54%	1,87	1,81	1,90	1,86
02/08/2023	488.414	-3,65%	1,87	1,7795	1,88	1,85
01/08/2023	508.105	1,05%	1,84	1,845	1,97	1,93
31/07/2023	300.157	2,67%	1,84	1,85	1,93	1,92
28/07/2023	526.489	3,89%	1,84	1,78	1,87	1,87
27/07/2023	611.999	-4,50%	2,02	1,785	1,9485	1,805
26/07/2023	326.588	1,61%	2,02	1,8601	1,905	1,89
25/07/2023	432.412	-4,12%	2,02	1,85	1,9695	1,86
24/07/2023	645.601	-4,43%	2,02	1,87	2,02	1,94
21/07/2023	718.934	1,50%	2,02	1,94	2,04	2,03
20/07/2023	1.003.919	-6,54%	2,10	1,97	2,32	2,00
19/07/2023	1.530.173	2,89%	2,10	2,10	2,32	2,14
18/07/2023	452.785	-1,42%	2,11	2,05	2,1101	2,08
17/07/2023	433.676	5,50%	2,16	2,02	2,1454	2,11
14/07/2023	655.298	-9,09%	2,16	2,00	2,19	2,00
13/07/2023	533.533	4,02%	2,08	2,1211	2,22	2,20
12/07/2023	701.711	1,44%	2,08	2,065	2,20	2,12
11/07/2023	502.362	0,00%	2,08	1,985	2,115	2,09
10/07/2023	606.645	3,98%	2,00	1,99	2,12	2,09
07/07/2023	432.091	4,96%	1,93	1,91	2,06	2,01
06/07/2023	761.449	-5,67%	2,09	1,90	2,015	1,915
05/07/2023	510.100	-2,87%	2,20	2,01	2,26	2,03
04/07/2023	761.471	-1,80%	2,20	2,07	2,26	2,1114
03/07/2023	760.808	-0,47%	2,20	2,07	2,26	2,14
30/06/2023	842.103	4,88%	2,08	2,06	2,23	2,15
29/06/2023	994.904	0,25%	2,06	2,02	2,21	2,045
28/06/2023	417.781	-0,97%	2,05	2,005	2,05	2,04
27/06/2023	329.567	2,49%	2,05	1,97	2,07	2,06
26/06/2023	1.334.813	-6,98%	2,14	1,96	2,25	2,00
23/06/2023	796.820	4,85%	2,02	2,014	2,17	2,16
22/06/2023	583.395	0,00%	2,03	2,005	2,15	2,06
21/06/2023	954.079	1,98%	2,02	2,01	2,17	2,06
20/06/2023	451.034	-0,98%	2,04	1,98	2,11	2,02
19/06/2023	933.374	-4,45%	2,13	1,9699	2,13	2,04
16/06/2023	933.374	-4,45%	2,13	1,9699	2,13	2,04
15/06/2023	375.031	0,71%	2,13	2,06	2,15	2,135
14/06/2023	625.788	-0,47%	2,13	2,07	2,18	2,12
13/06/2023	1.559.196	-5,96%	2,22	2,06	2,365	2,13
12/06/2023	563.334	4,86%	2,22	2,16	2,30	2,265
09/06/2023	676.096	-4,43%	2,34	2,13	2,37	2,16
08/06/2023	1.289.790	11,33%	2,07	2,055	2,36	2,26
07/06/2023	963.446	6,84%	1,99	1,93	2,1099	2,03
06/06/2023	1.173.446	-9,52%	2,00	1,86	2,0301	1,90
05/06/2023	1.289.813	0,72%	2,09	2,04	2,25	2,10
02/06/2023	1.161.537	-9,69%	2,30	2,0101	2,34	2,05
01/06/2023	1.837.649	4,61%	2,22	2,17	2,50	2,27
31/05/2023	1.363.236	16,67%	1,72	1,72	2,055	2,17
30/05/2023	1.363.236	16,67%	1,72	1,72	2,055	2,03
29/05/2023	852.121	8,75%	1,62	1,5801	1,76	1,74
26/05/2023	852.121	8,75%	1,62	1,5801	1,76	1,74
25/05/2023	578.084	8,84%	1,46	1,452	1,69	1,60
24/05/2023	306.323	3,52%	1,38	1,37	1,48	1,47
23/05/2023	614.431	-8,97%	1,48	1,375	1,52	1,42
22/05/2023	425.209	-5,46%	1,61	1,53	1,65	1,56
19/05/2023	825.713	1,85%	1,65	1,44	1,67	1,65
18/05/2023	1.429.224	15,71%	1,42	1,41	1,69	1,62
17/05/2023	771.816	8,53%	1,27	1,24	1,42	1,40
16/05/2023	295.587	10,26%	1,16	1,16	1,3088	1,29
15/05/2023	207.200	-1,68%	1,18	1,17	1,20	1,17
12/05/2023	454.978	7,14%	1,12	1,12	1,23	1,20
11/05/2023	449.742	12,00%	1,04	1,03	1,12	1,12
10/05/2023	130.303	-0,99%	1,00	0,9998	1,03	1,00
09/05/2023	161.084	1,51%	1,00	0,994	1,01	1,01
08/05/2023	208.160	-1,49%	1,01	0,99	1,02	0,995
05/05/2023	109.074	0,00%	1,00	0,9921	1,01	1,01
04/05/2023	151.488	0,00%	1,00	0,987	1,0199	1,01