Kopin Corporation (KOPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	534.162	-4,80%	1,47	1,37	1,48	1,39
09-12-2022	193.013	-3,97%	1,52	1,45	1,54	1,45
08-12-2022	157.887	3,43%	1,45	1,44	1,54	1,51
07-12-2022	205.142	-6,41%	1,58	1,46	1,59	1,46
06-12-2022	939.665	0,65%	1,59	1,55	1,655	1,56
05-12-2022	515.398	-1,90%	1,59	1,54	1,6999	1,55
02-12-2022	576.803	-1,86%	1,59	1,52	1,60	1,58
01-12-2022	1.008.210	0,00%	1,55	1,58	1,7092	1,62
30-11-2022	3.104.120	3,85%	1,55	1,43	1,745	1,62
29-11-2022	1.266.090	-0,32%	1,58	1,52	1,635	1,565
28-11-2022	1.862.968	-4,82%	1,77	1,52	1,69	1,58
25-11-2022	1.229.204	-5,93%	1,77	1,64	1,7845	1,665
24-11-2022	1.422.748	5,36%	1,67	1,63	1,7871	1,77
23-11-2022	1.422.748	5,36%	1,67	1,63	1,7871	1,77
22-11-2022	1.865.864	-1,77%	1,67	1,61	1,765	1,67
21-11-2022	3.604.946	4,38%	1,36	1,5013	1,80	1,67
18-11-2022	4.941.421	7,74%	1,36	1,489	1,72	1,5515
17-11-2022	1.608.163	3,50%	1,36	1,325	1,49	1,4386
16-11-2022	1.153.418	9,52%	1,27	1,2301	1,38	1,38
15-11-2022	1.788.207	4,07%	1,25	1,23	1,29	1,28
14-11-2022	173.329	1,65%	1,05	1,192	1,23	1,23
11-11-2022	421.757	15,09%	1,05	1,09	1,24	1,22
10-11-2022	222.630	7,00%	1,05	1,035	1,0795	1,065
09-11-2022	245.525	-2,09%	1,05	0,96	1,02	0,9987
08-11-2022	189.215	-3,77%	1,05	1,02	1,07	1,02
07-11-2022	120.011	-1,85%	1,08	1,045	1,0994	1,06
04-11-2022	197.892	4,85%	1,05	1,03	1,08	1,08
03-11-2022	241.593	0,98%	1,05	1,00	1,0608	1,03
02-11-2022	165.461	-3,77%	1,05	1,01	1,0789	1,02
01-11-2022	242.907	-2,32%	1,14	1,04	1,14	1,055
31-10-2022	186.915	-0,91%	1,14	1,08	1,1171	1,09
28-10-2022	154.854	-3,57%	1,14	1,055	1,1501	1,08
27-10-2022	143.362	-0,89%	1,13	1,11	1,17	1,12
26-10-2022	321.862	2,75%	1,14	1,1015	1,19	1,12
25-10-2022	305.296	3,81%	1,05	1,05	1,099	1,09
24-10-2022	210.620	3,96%	1,01	1,00	1,095	1,05
21-10-2022	164.575	2,02%	1,03	0,9751	1,02	1,00
20-10-2022	349.024	-2,96%	1,03	0,971	1,03	0,9801
19-10-2022	217.245	-3,81%	1,03	1,01	1,085	1,01
18-10-2022	247.672	2,45%	1,03	1,03	1,06	1,045
17-10-2022	259.575	0,99%	1,03	1,00	1,059	1,02
14-10-2022	158.992	-2,94%	1,04	0,995	1,04	0,99
13-10-2022	266.518	0,99%	1,00	0,97	1,03	1,02
12-10-2022	164.083	0,00%	1,00	0,9835	1,02	1,01
11-10-2022	446.817	-0,98%	1,00	0,97	1,055	1,01
10-10-2022	259.726	-2,86%	1,05	1,01	1,05	1,02
07-10-2022	245.255	-8,77%	1,14	1,04	1,125	1,04
06-10-2022	131.052	-0,88%	1,12	1,12	1,18	1,13
05-10-2022	136.125	3,60%	1,12	1,095	1,15	1,15
04-10-2022	313.864	4,72%	1,08	1,08	1,13	1,11
03-10-2022	154.131	0,95%	1,08	1,04	1,09	1,06
30-09-2022	126.986	0,00%	1,09	1,04	1,09	1,05
29-09-2022	242.798	0,00%	1,09	1,02	1,0699	1,05
28-09-2022	176.006	2,94%	1,09	1,02	1,06	1,05
27-09-2022	247.142	0,98%	1,09	1,00	1,0579	1,03
26-09-2022	321.626	-4,67%	1,09	1,01	1,07	1,02
23-09-2022	184.600	-2,75%	1,09	1,05	1,09	1,06
22-09-2022	173.984	-7,63%	1,16	1,08	1,18	1,09
21-09-2022	143.516	1,72%	1,18	1,16	1,2315	1,18
20-09-2022	117.846	0,00%	1,23	1,16	1,20	1,16
19-09-2022	186.723	-5,69%	1,23	1,16	1,23	1,16
16-09-2022	233.709	-0,81%	1,22	1,19	1,25	1,23
15-09-2022	147.030	1,63%	1,23	1,21	1,285	1,25
14-09-2022	340.332	-4,65%	1,29	1,20	1,30	1,23
13-09-2022	162.150	-5,15%	1,31	1,27	1,32	1,29
12-09-2022	131.270	2,26%	1,30	1,31	1,37	1,36
09-09-2022	249.269	0,77%	1,30	1,27	1,34	1,31
08-09-2022	266.179	-4,51%	1,30	1,26	1,32	1,27
07-09-2022	179.788	4,65%	1,32	1,28	1,35	1,35
06-09-2022	119.641	0,39%	1,32	1,265	1,32	1,285
05-09-2022	273.901	-3,03%	1,32	1,27	1,3404	1,28
02-09-2022	273.901	-3,03%	1,32	1,27	1,3404	1,28
01-09-2022	292.963	-3,65%	1,34	1,275	1,335	1,32
31-08-2022	141.643	3,01%	1,32	1,32	1,38	1,37
30-08-2022	257.622	-3,62%	1,40	1,31	1,42	1,33
29-08-2022	462.913	-2,13%	1,40	1,37	1,43	1,38
26-08-2022	308.228	-7,84%	1,52	1,40	1,52	1,41
25-08-2022	251.883	5,52%	1,52	1,47	1,52	1,53
24-08-2022	116.074	0,70%	1,42	1,42	1,4799	1,44
23-08-2022	199.922	-2,72%	1,48	1,41	1,49	1,43
22-08-2022	527.486	2,08%	1,52	1,385	1,51	1,47
19-08-2022	527.849	-8,28%	1,52	1,43	1,529	1,44
18-08-2022	392.362	3,31%	1,52	1,50	1,58	1,56
17-08-2022	364.969	-4,43%	1,57	1,48	1,57	1,51
16-08-2022	774.687	-5,66%	1,65	1,53	1,65	1,585
15-08-2022	569.334	7,01%	1,58	1,53	1,70	1,68
12-08-2022	609.618	1,95%	1,59	1,52	1,60	1,57
11-08-2022	778.929	-7,23%	1,67	1,52	1,769	1,54
10-08-2022	588.591	5,81%	1,58	1,555	1,71	1,64
09-08-2022	322.581	-1,90%	1,56	1,51	1,5892	1,55
08-08-2022	616.850	3,97%	1,42	1,52	1,63	1,57
05-08-2022	385.139	4,86%	1,42	1,42	1,51	1,51
04-08-2022	718.900	-3,36%	1,50	1,42	1,555	1,44
03-08-2022	767.536	-3,90%	1,54	1,47	1,535	1,48
02-08-2022	2.184.236	-18,52%	1,60	1,53	1,7888	1,54
01-08-2022	841.874	6,78%	1,70	1,735	1,90	1,89
29-07-2022	406.170	2,91%	1,70	1,70	1,8199	1,77
28-07-2022	248.259	2,96%	1,67	1,6125	1,74	1,74
27-07-2022	344.319	7,64%	1,61	1,57	1,69	1,69
26-07-2022	481.746	-7,69%	1,71	1,55	1,71	1,56