Rekor Systems Inc (REKR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	374.006	13,96%	1,32	1,32	1,53	1,51
19-05-2023	113.128	2,71%	1,30	1,291	1,37	1,325
18-05-2023	110.027	0,78%	1,28	1,24	1,3186	1,29
17-05-2023	74.713	5,79%	1,23	1,2019	1,28	1,28
16-05-2023	102.139	0,00%	1,19	1,19	1,31	1,21
15-05-2023	145.436	0,83%	1,24	1,20	1,29	1,21
12-05-2023	110.470	-11,11%	1,33	1,20	1,3499	1,20
11-05-2023	81.646	3,05%	1,31	1,29	1,36	1,35
10-05-2023	174.293	7,38%	1,22	1,21	1,36	1,31
09-05-2023	221.676	-6,87%	1,33	1,20	1,33	1,22
08-05-2023	202.828	1,55%	1,33	1,26	1,34	1,31
05-05-2023	149.558	8,40%	1,22	1,22	1,30	1,29
04-05-2023	99.448	9,17%	1,11	1,0801	1,21	1,19
03-05-2023	110.517	-0,91%	1,11	1,06	1,13	1,09
02-05-2023	65.709	-4,35%	1,14	1,07	1,17	1,10
01-05-2023	68.125	-4,96%	1,20	1,14	1,22	1,15
28-04-2023	89.157	-3,59%	1,22	1,17	1,24	1,21
27-04-2023	184.630	3,72%	1,21	1,13	1,27	1,255
26-04-2023	344.675	15,24%	1,09	1,05	1,26	1,21
25-04-2023	153.520	5,21%	1,00	1,00	1,09	1,05
24-04-2023	173.162	-3,11%	1,03	0,998	1,07	0,998
21-04-2023	267.852	-3,74%	1,09	1,01	1,1101	1,03
20-04-2023	140.523	-6,14%	1,13	1,05	1,14	1,07
19-04-2023	888.264	0,00%	1,20	1,041	1,26	1,14
18-04-2023	234.521	-4,20%	1,19	1,04	1,21	1,14
17-04-2023	110.272	-2,46%	1,21	1,15	1,24	1,19
14-04-2023	76.294	-4,69%	1,27	1,20	1,2775	1,22
13-04-2023	82.932	5,79%	1,21	1,20	1,28	1,28
12-04-2023	83.902	-4,72%	1,30	1,18	1,32	1,21
11-04-2023	181.977	2,83%	1,19	1,19	1,32	1,27
10-04-2023	151.115	12,27%	1,12	1,12	1,25	1,235
06-04-2023	72.974	-0,90%	1,08	1,08	1,14	1,10
05-04-2023	95.484	-3,48%	1,18	1,095	1,18	1,11
04-04-2023	78.690	-2,54%	1,19	1,13	1,2289	1,15
03-04-2023	171.735	-5,60%	1,25	1,16	1,26	1,18
31-03-2023	94.887	2,46%	1,26	1,2101	1,27	1,25
30-03-2023	153.325	-3,05%	1,25	1,20	1,325	1,27
29-03-2023	83.122	0,00%	1,34	1,26	1,35	1,31
28-03-2023	180.778	-7,75%	1,38	1,30	1,405	1,31
27-03-2023	138.792	2,16%	1,39	1,32	1,45	1,42
24-03-2023	124.130	-2,80%	1,36	1,31	1,42	1,39
23-03-2023	127.733	3,62%	1,41	1,41	1,55	1,43
22-03-2023	152.726	2,22%	1,41	1,34	1,51	1,38
21-03-2023	204.662	9,76%	1,24	1,22	1,3899	1,35
20-03-2023	218.509	-2,38%	1,26	1,19	1,27	1,23
17-03-2023	390.247	-3,82%	1,31	1,2505	1,42	1,26
16-03-2023	115.304	-2,96%	1,38	1,30	1,495	1,31
15-03-2023	148.781	-3,57%	1,37	1,30	1,41	1,35
14-03-2023	205.772	-0,36%	1,55	1,365	1,55	1,40
13-03-2023	196.489	-7,57%	1,49	1,38	1,5199	1,405
10-03-2023	212.617	-2,56%	1,54	1,46	1,58	1,52
09-03-2023	99.623	-8,24%	1,73	1,56	1,74	1,56
08-03-2023	101.492	-3,41%	1,72	1,67	1,77	1,70
07-03-2023	86.238	4,76%	1,67	1,66	1,76	1,76
06-03-2023	151.601	-5,62%	1,80	1,62	1,80	1,68
03-03-2023	514.769	25,35%	1,45	1,45	1,82	1,78
02-03-2023	74.614	-2,07%	1,43	1,42	1,47	1,42
01-03-2023	104.147	1,34%	1,46	1,43	1,54	1,51
28-02-2023	131.662	0,00%	1,49	1,43	1,50	1,49
27-02-2023	330.058	4,20%	1,43	1,42	1,50	1,49
24-02-2023	261.750	-8,33%	1,55	1,41	1,58	1,43
23-02-2023	223.616	-6,59%	1,68	1,53	1,7094	1,56
22-02-2023	198.136	-0,60%	1,71	1,6201	1,7224	1,67
21-02-2023	353.778	-6,67%	1,77	1,60	1,79	1,68
20-02-2023	156.665	-6,70%	1,93	1,80	1,9767	1,81
17-02-2023	156.665	-6,70%	1,93	1,80	1,9767	1,81
16-02-2023	173.538	4,87%	1,81	1,77	1,985	1,94
15-02-2023	149.263	5,71%	1,74	1,7084	1,88	1,85
14-02-2023	97.430	-0,57%	1,75	1,68	1,79	1,75
13-02-2023	113.549	-4,87%	1,83	1,76	1,90	1,76
10-02-2023	187.423	2,21%	1,80	1,72	1,925	1,85
09-02-2023	235.947	-1,63%	1,90	1,81	1,91	1,81
08-02-2023	331.867	4,55%	1,97	1,75	1,97	1,84
07-02-2023	585.260	-4,35%	1,83	1,65	2,02	1,76
06-02-2023	1.502.958	4,97%	1,81	1,81	2,59	1,90
03-02-2023	230.266	2,26%	1,73	1,722	1,88	1,81
02-02-2023	217.419	3,51%	1,75	1,74	1,90	1,77
01-02-2023	109.589	0,89%	1,70	1,62	1,73	1,71
31-01-2023	84.885	5,28%	1,61	1,60	1,73	1,695
30-01-2023	148.709	-7,47%	1,72	1,57	1,72	1,61
27-01-2023	286.868	4,19%	1,65	1,65	1,80	1,74
26-01-2023	199.221	-1,77%	1,74	1,65	1,7706	1,67
25-01-2023	140.950	-2,30%	1,71	1,65	1,76	1,70
24-01-2023	164.933	4,19%	1,65	1,65	1,7899	1,74
23-01-2023	249.399	-7,22%	1,80	1,6507	1,9369	1,67
20-01-2023	379.508	15,39%	1,67	1,62	1,86	1,80
19-01-2023	415.436	-11,36%	1,75	1,52	2,23	1,56
18-01-2023	651.170	-7,85%	1,91	1,75	2,235	1,76
17-01-2023	386.285	-4,50%	2,02	1,82	2,02	1,91
16-01-2023	448.658	19,88%	1,66	1,56	2,025	1,99
13-01-2023	448.658	19,88%	1,66	1,56	2,025	1,99
12-01-2023	183.659	-1,19%	1,65	1,60	1,7386	1,66
11-01-2023	602.934	15,07%	1,50	1,4775	1,70	1,68
10-01-2023	451.341	12,31%	1,32	1,30	1,51	1,46
09-01-2023	278.275	-12,16%	1,44	1,30	1,4799	1,30
06-01-2023	204.059	2,07%	1,45	1,45	1,52	1,48
05-01-2023	256.384	-4,61%	1,49	1,37	1,5123	1,45
04-01-2023	971.626	2,70%	1,45	1,38	1,678	1,52
03-01-2023	412.183	23,33%	1,26	1,175	1,49	1,48
02-01-2023	474.077	-20,55%	1,46	1,18	1,50	1,16