Rekor Systems Inc (REKR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	350.538	1,03%	2,88	2,8332	2,975	2,94
06-10-2023	466.192	7,78%	2,67	2,665	2,92	2,91
05-10-2023	265.221	-1,82%	2,73	2,6307	2,74	2,70
04-10-2023	437.739	1,85%	2,73	2,655	2,79	2,75
03-10-2023	454.236	-2,70%	2,76	2,64	2,79	2,705
02-10-2023	269.146	-1,60%	2,82	2,718	2,86	2,775
29-09-2023	349.457	0,00%	2,85	2,79	2,92	2,82
28-09-2023	320.254	-2,41%	2,89	2,805	2,98	2,83
27-09-2023	771.943	6,62%	2,76	2,64	3,005	2,90
26-09-2023	621.878	2,26%	2,66	2,64	2,775	2,72
25-09-2023	589.087	-0,56%	2,86	2,61	2,77	2,66
22-09-2023	620.132	-3,25%	2,86	2,67	2,815	2,68
21-09-2023	914.544	-6,73%	2,86	2,76	2,92	2,77
20-09-2023	698.110	0,68%	2,96	2,87	3,08	2,97
19-09-2023	862.766	-9,79%	3,20	2,93	3,20	2,95
18-09-2023	812.008	-2,39%	3,29	3,18	3,32	3,27
15-09-2023	1.108.891	-0,59%	3,38	3,27	3,49	3,35
14-09-2023	717.541	-8,67%	3,88	3,36	3,70	3,37
13-09-2023	998.062	-1,86%	3,88	3,6601	3,99	3,69
12-09-2023	511.552	-3,34%	3,89	3,735	3,969	3,76
11-09-2023	810.681	4,85%	3,65	3,6496	4,035	3,89
08-09-2023	665.859	6,33%	3,52	3,52	3,73	3,7001
07-09-2023	807.093	-6,70%	3,58	3,3392	3,59	3,48
06-09-2023	877.405	3,32%	3,54	3,53	3,8894	3,73
05-09-2023	994.079	-5,25%	3,89	3,4318	3,85	3,61
04-09-2023	651.585	2,97%	3,89	3,64	3,83	3,81
01-09-2023	651.585	2,97%	3,89	3,64	3,83	3,81
31-08-2023	799.872	-4,39%	3,89	3,68	3,92	3,70
30-08-2023	1.006.646	-5,15%	3,60	3,82	4,03	3,87
29-08-2023	1.237.926	13,65%	3,59	3,5411	4,15	4,08
28-08-2023	748.147	1,13%	3,59	3,56	3,805	3,59
25-08-2023	950.514	-0,42%	3,59	3,2636	3,8699	3,535
24-08-2023	947.875	-3,27%	3,83	3,43	3,915	3,55
23-08-2023	1.089.259	7,94%	3,43	3,36	3,78	3,67
22-08-2023	869.577	-0,88%	3,46	3,13	3,55	3,40
21-08-2023	847.079	10,51%	3,45	3,1725	3,47	3,47
18-08-2023	665.502	3,29%	3,00	2,98	3,23	3,14
17-08-2023	1.193.531	10,99%	2,50	2,63	3,13	3,03
16-08-2023	505.938	9,88%	2,50	2,4828	2,80	2,725
15-08-2023	534.644	-9,16%	2,76	2,45	2,76	2,48
14-08-2023	365.500	7,61%	2,55	2,6198	2,838	2,83
11-08-2023	211.791	2,34%	2,55	2,53	2,65	2,63
10-08-2023	274.401	1,99%	2,53	2,53	2,66	2,56
09-08-2023	309.464	-2,71%	2,58	2,45	2,61	2,51
08-08-2023	348.681	-3,37%	2,64	2,4701	2,6499	2,58
07-08-2023	329.271	-5,32%	2,81	2,62	2,81	2,67
04-08-2023	357.002	2,92%	2,75	2,69	2,9697	2,82
03-08-2023	250.324	-2,14%	2,75	2,66	2,7956	2,74
02-08-2023	293.096	-7,62%	3,00	2,74	3,01	2,79
01-08-2023	289.851	-1,32%	2,97	2,8901	3,1415	3,00
31-07-2023	506.085	17,31%	2,69	2,65	3,07	3,05
28-07-2023	441.685	9,47%	2,38	2,36	2,64	2,60
27-07-2023	781.525	-16,08%	2,90	2,3009	2,875	2,375
26-07-2023	179.096	-1,05%	2,90	2,7143	2,91	2,82
25-07-2023	503.306	-2,40%	2,91	2,66	2,95	2,85
24-07-2023	331.153	-4,89%	3,07	2,90	3,07	2,92
21-07-2023	402.619	0,00%	3,07	2,8934	3,19	3,05
20-07-2023	348.533	2,02%	2,95	2,80	3,10	3,03
19-07-2023	516.145	-7,91%	3,23	2,95	3,25	2,97
18-07-2023	953.036	7,86%	3,19	3,03	3,50	3,225
17-07-2023	443.033	9,52%	2,95	2,60	3,00	2,99
14-07-2023	436.333	-7,14%	2,95	2,70	3,00	2,73
13-07-2023	994.046	-3,92%	3,11	2,85	3,365	2,94
12-07-2023	796.637	18,11%	2,70	2,70	3,16	3,13
11-07-2023	642.039	1,92%	2,64	2,55	2,8901	2,65
10-07-2023	430.873	2,36%	2,47	2,30	2,665	2,60
07-07-2023	538.181	-5,22%	2,30	2,5101	2,7491	2,54
06-07-2023	853.359	11,10%	2,30	2,04	2,6991	2,6885
05-07-2023	650.890	6,14%	2,27	2,23	2,46	2,42
04-07-2023	553.684	26,41%	1,81	1,81	2,3199	2,2501
03-07-2023	553.618	26,51%	1,81	1,81	2,3199	2,2518
30-06-2023	383.733	-8,25%	1,98	1,70	1,9799	1,78
29-06-2023	355.389	4,30%	1,89	1,84	1,99	1,94
28-06-2023	564.205	18,47%	1,60	1,58	1,87	1,86
27-06-2023	873.400	12,14%	1,41	1,375	1,638	1,57
26-06-2023	551.001	0,72%	1,41	1,31	1,46	1,40
23-06-2023	4.915.284	-4,30%	1,44	1,28	1,49	1,3973
22-06-2023	348.673	-5,23%	1,55	1,41	1,5793	1,45
21-06-2023	267.884	-4,38%	1,60	1,51	1,61	1,53
20-06-2023	319.672	-7,51%	1,70	1,54	1,76	1,60
19-06-2023	370.807	-4,95%	1,88	1,65	1,88	1,73
16-06-2023	370.807	-4,95%	1,88	1,65	1,88	1,73
15-06-2023	176.920	3,41%	1,77	1,77	1,885	1,82
14-06-2023	387.976	-5,38%	1,84	1,75	2,10	1,76
13-06-2023	163.488	3,28%	1,84	1,77	1,90	1,89
12-06-2023	265.752	0,55%	1,83	1,80	1,94	1,83
09-06-2023	239.156	-1,09%	1,86	1,715	1,88	1,82
08-06-2023	364.090	7,60%	1,71	1,60	1,88	1,84
07-06-2023	307.634	-6,04%	1,88	1,68	1,885	1,71
06-06-2023	373.777	13,75%	1,65	1,61	1,86	1,82
05-06-2023	190.451	0,00%	1,69	1,58	1,74	1,62
02-06-2023	373.492	-7,96%	1,77	1,60	1,87	1,62
01-06-2023	468.481	6,02%	1,69	1,63	1,94	1,76
31-05-2023	256.809	5,46%	1,42	1,35	1,5362	1,66
30-05-2023	256.809	5,46%	1,42	1,35	1,5362	1,45
29-05-2023	332.766	6,59%	1,35	1,33	1,50	1,375
26-05-2023	332.766	6,59%	1,35	1,33	1,50	1,375
25-05-2023	106.489	-3,73%	1,37	1,25	1,37	1,29
24-05-2023	151.931	-5,63%	1,38	1,29	1,42	1,34
23-05-2023	139.202	-5,96%	1,54	1,41	1,58	1,42