Rekor Systems Inc (REKR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	572.384	-3,85%	2,34	2,25	2,36	2,25
27/02/2024	750.291	-0,43%	2,39	2,35	2,47	2,34
26/02/2024	629.101	2,17%	2,38	2,32	2,46	2,35
23/02/2024	584.200	0,66%	2,37	2,21	2,365	2,29
22/02/2024	646.546	-0,66%	2,37	2,25	2,40	2,275
21/02/2024	506.140	-2,97%	2,32	2,27	2,3492	2,29
20/02/2024	730.354	-7,45%	2,55	2,34	2,589	2,36
19/02/2024	311.644	0,00%	2,40	2,39	2,57	2,55
16/02/2024	311.644	2,00%	2,40	2,39	2,57	2,55
15/02/2024	671.892	-1,60%	2,50	2,40	2,59	2,46
14/02/2024	708.464	1,22%	2,50	2,41	2,59	2,50
13/02/2024	938.415	-8,52%	2,79	2,4601	2,65	2,47
12/02/2024	623.614	-1,82%	2,79	2,66	2,79	2,70
09/02/2024	827.176	3,00%	2,67	2,62	2,76	2,75
08/02/2024	851.534	-0,74%	2,67	2,635	2,79	2,67
07/02/2024	2.251.141	-10,33%	2,85	2,67	2,86	2,69
06/02/2024	489.485	-1,64%	3,04	2,935	3,13	3,00
05/02/2024	519.127	-2,24%	3,10	2,965	3,15	3,05
02/02/2024	358.476	-1,27%	3,19	3,03	3,135	3,12
01/02/2024	411.486	0,32%	3,19	3,075	3,24	3,16
31/01/2024	536.735	-5,69%	3,45	3,10	3,36	3,15
30/01/2024	433.471	-1,77%	3,45	3,27	3,505	3,34
29/01/2024	306.671	-1,16%	3,43	3,3103	3,50	3,40
26/01/2024	349.607	-0,29%	3,46	3,345	3,4905	3,44
25/01/2024	327.394	-1,71%	3,53	3,43	3,6689	3,45
24/01/2024	623.784	-1,68%	3,64	3,445	3,7775	3,52
23/01/2024	438.931	-1,38%	3,66	3,462	3,67	3,58
22/01/2024	364.334	5,41%	3,57	3,505	3,6899	3,6682
19/01/2024	671.487	0,58%	3,48	3,34	3,52	3,48
18/01/2024	450.638	-4,16%	3,64	3,385	3,70	3,46
17/01/2024	841.729	-6,72%	3,52	3,53	3,7947	3,61
16/01/2024	819.110	7,50%	3,52	3,405	3,92	3,87
15/01/2024	520.717	5,26%	3,49	3,45	3,7165	3,60
12/01/2024	520.717	5,26%	3,49	3,45	3,7165	3,60
11/01/2024	462.363	-2,56%	3,49	3,26	3,56	3,42
10/01/2024	572.994	-6,15%	3,73	3,40	3,72	3,51
09/01/2024	520.223	3,03%	3,65	3,61	3,85	3,74
08/01/2024	547.741	9,55%	3,34	3,2799	3,665	3,67
05/01/2024	580.307	-1,76%	3,40	3,255	3,4599	3,35
04/01/2024	555.507	4,28%	3,25	3,23	3,495	3,41
03/01/2024	478.716	4,14%	3,29	3,05	3,35	3,27
02/01/2024	440.321	-6,01%	3,29	2,96	3,27	3,13
29/12/2023	632.337	2,15%	3,29	3,2743	3,4999	3,33
28/12/2023	344.719	2,19%	3,19	3,1601	3,28	3,26
27/12/2023	308.587	3,73%	3,05	3,03	3,20	3,195
26/12/2023	298.101	1,65%	3,05	2,94	3,11	3,08
22/12/2023	704.055	1,34%	3,01	3,01	3,28	3,03
21/12/2023	261.212	3,82%	2,93	2,87	2,995	2,99
20/12/2023	370.179	-3,68%	2,93	2,86	3,005	2,88
19/12/2023	567.778	3,28%	2,93	2,92	3,085	2,99
18/12/2023	320.416	-1,53%	2,93	2,84	3,07	2,895
15/12/2023	926.966	3,16%	2,88	2,785	2,955	2,94
14/12/2023	720.653	0,71%	2,88	2,745	3,05	2,85
13/12/2023	512.701	9,27%	2,62	2,58	2,83	2,83
12/12/2023	351.194	-1,15%	2,62	2,57	2,63	2,59
11/12/2023	529.046	-2,60%	2,75	2,56	2,67	2,62
08/12/2023	473.735	0,00%	2,75	2,58	2,725	2,69
07/12/2023	796.202	-0,92%	2,75	2,62	2,79	2,685
06/12/2023	580.920	-1,10%	2,78	2,62	2,80	2,705
05/12/2023	372.633	-0,55%	2,74	2,685	2,84	2,735
04/12/2023	646.755	-2,48%	2,76	2,655	2,83	2,75
01/12/2023	390.239	4,33%	2,74	2,6904	2,86	2,89
30/11/2023	660.695	-7,69%	3,00	2,69	3,05	2,76
29/11/2023	1.198.276	-0,66%	3,05	2,98	3,305	2,99
28/11/2023	651.540	6,34%	2,84	2,825	3,05	3,02
27/11/2023	529.221	1,43%	2,74	2,74	2,945	2,84
24/11/2023	322.458	-1,06%	2,77	2,71	2,835	2,79
23/11/2023	259.748	3,57%	2,85	2,755	2,875	2,8481
22/11/2023	259.248	2,55%	2,85	2,755	2,875	2,82
21/11/2023	990.785	-5,50%	2,85	2,57	2,9149	2,75
20/11/2023	557.058	6,59%	2,72	2,70	2,94	2,91
17/11/2023	542.389	7,48%	2,55	2,54	2,82	2,73
16/11/2023	605.907	-3,79%	2,66	2,515	2,71	2,54
15/11/2023	868.477	-8,33%	2,58	2,55	2,95	2,64
14/11/2023	595.797	7,46%	2,80	2,77	3,045	2,88
13/11/2023	290.168	2,29%	2,59	2,5207	2,705	2,68
10/11/2023	397.519	-2,24%	2,68	2,57	2,69	2,62
09/11/2023	456.725	-0,74%	2,73	2,655	2,88	2,68
08/11/2023	244.462	-1,82%	2,76	2,68	2,80	2,70
07/11/2023	278.858	-4,51%	2,90	2,70	2,95	2,75
06/11/2023	372.650	-1,03%	2,73	2,77	2,92	2,88
03/11/2023	396.441	4,68%	2,73	2,68	2,985	2,91
02/11/2023	313.268	4,51%	2,73	2,68	2,82	2,78
01/11/2023	353.749	-3,27%	2,60	2,5628	2,74	2,66
31/10/2023	358.169	5,39%	2,60	2,54	2,795	2,74
30/10/2023	232.188	1,96%	2,60	2,55	2,655	2,60
27/10/2023	323.315	-5,17%	2,68	2,565	2,75	2,57
26/10/2023	482.747	1,12%	2,80	2,61	2,749	2,71
25/10/2023	481.685	-4,64%	2,81	2,65	2,80	2,67
24/10/2023	359.831	0,00%	2,81	2,77	2,92	2,80
23/10/2023	360.343	-0,36%	2,75	2,655	2,815	2,80
20/10/2023	419.973	0,90%	3,00	2,73	2,84	2,805
19/10/2023	488.050	-7,33%	3,00	2,7704	3,03	2,78
18/10/2023	415.554	-5,06%	3,11	2,91	3,26	3,00
17/10/2023	537.219	2,27%	3,10	3,085	3,26	3,16
16/10/2023	316.870	6,40%	2,98	2,93	3,135	3,16
13/10/2023	541.300	-6,90%	3,24	2,955	3,25	2,97
12/10/2023	374.427	-6,18%	3,39	3,1506	3,3957	3,19
11/10/2023	923.347	4,94%	2,93	3,29	3,56	3,40
10/10/2023	1.290.422	10,20%	2,88	2,8332	3,40	3,24