Kopin Corporation (KOPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	149.959	2,01%	0,981	0,98	1,0292	1,01
02/05/2023	126.518	-2,93%	1,02	0,9801	1,03	0,9901
01/05/2023	209.213	-1,92%	1,03	1,02	1,06	1,02
28/04/2023	111.160	2,97%	1,01	1,00	1,04	1,04
27/04/2023	209.947	-5,61%	1,06	1,00	1,07	1,01
26/04/2023	422.424	8,04%	1,03	1,01	1,0999	1,07
25/04/2023	136.062	0,78%	0,9888	0,97	1,01	0,9904
24/04/2023	246.058	0,40%	0,99	0,97	1,02	0,9827
21/04/2023	213.893	-1,56%	1,01	0,9757	1,02	0,9788
20/04/2023	96.449	-0,10%	0,99	0,9801	0,9999	0,9943
19/04/2023	135.510	-0,34%	0,99	0,9899	1,00	0,9953
18/04/2023	106.247	0,88%	1,01	0,99	1,01	0,9987
17/04/2023	173.229	-1,00%	1,00	0,9803	1,01	0,99
14/04/2023	227.203	-0,99%	1,00	0,999	1,01	1,00
13/04/2023	114.367	0,00%	1,01	1,00	1,025	1,01
12/04/2023	312.571	-3,81%	1,06	1,00	1,0695	1,01
11/04/2023	128.080	0,00%	1,05	1,04	1,08	1,05
10/04/2023	136.683	3,96%	1,00	0,9819	1,06	1,05
06/04/2023	62.093	0,00%	1,01	0,9818	1,02	1,01
05/04/2023	137.229	-2,89%	1,04	0,9802	1,04	1,01
04/04/2023	105.751	-5,46%	1,10	1,03	1,10	1,04
03/04/2023	236.393	0,92%	1,09	1,06	1,12	1,10
31/03/2023	193.971	7,92%	1,04	1,035	1,10	1,09
30/03/2023	106.838	2,02%	1,00	1,00	1,0353	1,01
29/03/2023	126.162	4,18%	0,9503	0,9503	0,9999	0,99
28/03/2023	115.532	-1,52%	0,97	0,9503	0,98	0,9503
27/03/2023	129.819	-1,50%	0,97	0,9589	0,99	0,965
24/03/2023	143.319	0,79%	0,98	0,9537	0,981	0,9797
23/03/2023	169.571	-1,85%	0,9903	0,9703	1,01	0,972
22/03/2023	295.730	2,27%	0,98	0,972	1,02	0,9899
21/03/2023	195.472	0,94%	0,97	0,96	0,996	0,9679
20/03/2023	189.494	2,01%	0,9787	0,9453	0,9787	0,9589
17/03/2023	661.395	-8,74%	1,05	0,94	1,05	0,94
16/03/2023	262.290	3,00%	1,00	1,00	1,06	1,03
15/03/2023	227.251	-0,99%	1,01	0,97	1,03	1,00
14/03/2023	340.044	-4,72%	1,05	0,98	1,07	1,01
13/03/2023	171.872	0,00%	1,05	1,02	1,08	1,06
10/03/2023	299.727	-3,64%	1,12	1,05	1,13	1,06
09/03/2023	164.816	-4,35%	1,17	1,10	1,17	1,10
08/03/2023	110.181	-4,17%	1,20	1,15	1,20	1,15
07/03/2023	120.234	0,84%	1,22	1,19	1,23	1,20
06/03/2023	204.243	3,48%	1,18	1,17	1,24	1,19
03/03/2023	157.830	4,51%	1,10	1,10	1,17	1,16
02/03/2023	240.855	-0,89%	1,11	1,095	1,135	1,11
01/03/2023	141.181	-2,61%	1,15	1,12	1,16	1,12
28/02/2023	171.780	0,00%	1,16	1,11	1,175	1,15
27/02/2023	112.392	-2,54%	1,18	1,15	1,20	1,15
24/02/2023	113.513	-1,67%	1,19	1,16	1,1915	1,18
23/02/2023	100.876	2,56%	1,20	1,1743	1,21	1,20
22/02/2023	145.535	-2,50%	1,21	1,16	1,2199	1,17
21/02/2023	259.915	-1,64%	1,22	1,20	1,25	1,20
20/02/2023	128.078	-1,61%	1,26	1,20	1,26	1,22
17/02/2023	128.078	-1,61%	1,26	1,20	1,26	1,22
16/02/2023	177.953	-1,59%	1,25	1,215	1,2701	1,24
15/02/2023	164.915	0,80%	1,25	1,24	1,27	1,26
14/02/2023	187.434	0,00%	1,21	1,2085	1,28	1,25
13/02/2023	119.140	0,00%	1,26	1,2385	1,28	1,25
10/02/2023	145.611	-0,79%	1,23	1,22	1,275	1,25
09/02/2023	219.435	-2,33%	1,31	1,24	1,3385	1,26
08/02/2023	262.937	-7,86%	1,36	1,27	1,38	1,29
07/02/2023	230.610	0,00%	1,40	1,332	1,425	1,40
06/02/2023	232.637	0,72%	1,38	1,35	1,40	1,40
03/02/2023	359.026	2,21%	1,33	1,30	1,40	1,39
02/02/2023	714.846	8,80%	1,29	1,26	1,365	1,36
01/02/2023	472.062	4,17%	1,21	1,21	1,27	1,25
31/01/2023	358.557	4,35%	1,17	1,17	1,215	1,20
30/01/2023	485.384	-7,26%	1,24	1,15	1,25	1,15
27/01/2023	388.022	2,48%	1,20	1,1888	1,2785	1,24
26/01/2023	797.747	2,59%	1,20	1,17	1,22	1,19
25/01/2023	1.915.851	-5,04%	1,17	1,12	1,205	1,1585
24/01/2023	287.055	-1,69%	1,28	1,22	1,30	1,2485
23/01/2023	714.160	3,25%	1,25	1,24	1,38	1,27
20/01/2023	533.681	0,81%	1,25	1,22	1,28	1,25
19/01/2023	1.098.563	-20,85%	1,45	1,20	1,48	1,2585
18/01/2023	249.250	-4,79%	1,72	1,57	1,735	1,59
17/01/2023	197.422	-1,77%	1,70	1,64	1,73	1,67
16/01/2023	227.447	1,16%	1,65	1,65	1,74	1,75
13/01/2023	227.447	1,16%	1,65	1,65	1,74	1,75
12/01/2023	299.352	3,59%	1,68	1,58	1,73	1,73
11/01/2023	311.373	2,45%	1,66	1,58	1,70	1,67
10/01/2023	234.899	5,84%	1,51	1,51	1,63	1,63
09/01/2023	214.058	1,32%	1,58	1,53	1,62	1,54
06/01/2023	292.258	6,38%	1,40	1,365	1,53	1,50
05/01/2023	440.663	5,22%	1,35	1,285	1,43	1,41
04/01/2023	247.226	10,74%	1,21	1,21	1,35	1,34
03/01/2023	215.822	-2,42%	1,26	1,1811	1,28	1,21
02/01/2023	300.827	8,93%	1,11	1,10	1,24	1,22