BiG | O banco que entende os seus valores.

Rekor Systems Inc (REKR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
18/10/2024	123.004	4,42%	1,14	1,14	1,18	1,18
17/10/2024	55.024	-2,59%	1,16	1,125	1,16	1,13
16/10/2024	132.565	4,50%	1,13	1,13	1,18	1,16
15/10/2024	179.848	-3,48%	1,15	1,11	1,15	1,11
14/10/2024	241.177	-0,86%	1,16	1,145	1,20	1,15
11/10/2024	229.177	8,41%	1,08	1,08	1,16	1,16
10/10/2024	134.048	0,94%	1,05	1,05	1,09	1,07
09/10/2024	82.862	-5,36%	1,11	1,06	1,11	1,06
08/10/2024	113.465	-1,75%	1,12	1,11	1,15	1,12
07/10/2024	204.766	8,57%	1,07	1,07	1,195	1,14
04/10/2024	162.398	-5,41%	1,15	1,03	1,15	1,05
03/10/2024	149.923	-1,77%	1,14	1,08	1,14	1,11
02/10/2024	343.642	-1,74%	1,16	1,02	1,16	1,13
01/10/2024	146.404	-2,54%	1,17	1,135	1,185	1,15
30/09/2024	97.207	-2,48%	1,19	1,175	1,21	1,18
27/09/2024	187.019	0,00%	1,21	1,20	1,25	1,21
26/09/2024	162.485	1,68%	1,19	1,19	1,235	1,21
25/09/2024	80.831	-1,65%	1,22	1,18	1,22	1,19
24/09/2024	158.959	0,83%	1,21	1,18	1,22	1,21
23/09/2024	152.328	-0,83%	1,20	1,18	1,24	1,20
20/09/2024	403.593	-0,82%	1,23	1,195	1,235	1,21
19/09/2024	112.299	1,67%	1,25	1,22	1,27	1,22
18/09/2024	209.337	2,56%	1,18	1,18	1,265	1,20
17/09/2024	150.038	0,86%	1,17	1,145	1,195	1,17
16/09/2024	145.913	-4,92%	1,23	1,145	1,23	1,16
13/09/2024	231.507	0,83%	1,23	1,205	1,23	1,22
12/09/2024	206.951	2,54%	1,17	1,17	1,225	1,21
11/09/2024	137.438	0,00%	1,17	1,125	1,185	1,18
10/09/2024	190.502	2,61%	1,17	1,105	1,185	1,18
09/09/2024	261.358	0,88%	1,14	1,12	1,17	1,15
06/09/2024	145.752	-1,72%	1,17	1,135	1,17	1,14
05/09/2024	118.518	-0,85%	1,17	1,145	1,18	1,16
04/09/2024	202.095	-0,85%	1,19	1,135	1,205	1,17
03/09/2024	226.122	-5,60%	1,24	1,17	1,25	1,18
30/08/2024	170.402	0,81%	1,28	1,185	1,28	1,25
29/08/2024	181.499	0,81%	1,24	1,215	1,29	1,24
28/08/2024	188.603	-1,60%	1,26	1,205	1,265	1,23
27/08/2024	127.059	-2,34%	1,27	1,25	1,29	1,25
26/08/2024	315.031	-8,57%	1,38	1,275	1,38	1,28
23/08/2024	206.878	1,45%	1,39	1,38	1,44	1,40
22/08/2024	205.403	-1,43%	1,41	1,355	1,435	1,38
21/08/2024	200.062	6,87%	1,32	1,31	1,40	1,40
20/08/2024	136.206	-5,07%	1,42	1,295	1,42	1,31
19/08/2024	337.820	5,34%	1,33	1,31	1,38	1,38
16/08/2024	329.071	2,34%	1,29	1,205	1,315	1,31
15/08/2024	513.137	-7,91%	1,48	1,26	1,51	1,28
14/08/2024	331.886	-0,71%	1,44	1,315	1,475	1,39
13/08/2024	257.647	-2,10%	1,45	1,37	1,465	1,40
12/08/2024	237.532	-1,38%	1,49	1,37	1,52	1,43
09/08/2024	139.900	-3,33%	1,52	1,435	1,55	1,45
08/08/2024	152.926	2,74%	1,47	1,47	1,535	1,50
07/08/2024	146.806	-5,50%	1,59	1,445	1,595	1,46
06/08/2024	105.854	0,98%	1,53	1,495	1,565	1,545
05/08/2024	319.816	-6,13%	1,48	1,46	1,57	1,53
02/08/2024	163.673	-2,40%	1,63	1,58	1,655	1,63
01/08/2024	289.485	-8,24%	1,80	1,59	1,80	1,67
31/07/2024	172.608	1,11%	1,82	1,785	1,885	1,82
30/07/2024	149.970	1,12%	1,80	1,725	1,81	1,80
29/07/2024	181.665	-4,81%	1,85	1,755	1,89	1,78
26/07/2024	210.786	5,06%	1,85	1,795	1,87	1,87
25/07/2024	215.129	2,30%	1,74	1,71	1,845	1,78
24/07/2024	136.738	-5,95%	1,84	1,73	1,845	1,74
23/07/2024	278.458	6,94%	1,71	1,70	1,87	1,85
22/07/2024	225.291	2,98%	1,72	1,655	1,785	1,73
19/07/2024	329.882	-8,20%	1,82	1,68	1,84	1,68
18/07/2024	178.825	-5,18%	1,95	1,805	1,97	1,83
17/07/2024	359.896	-5,39%	2,01	1,855	2,065	1,93
16/07/2024	224.940	4,62%	1,97	1,945	2,045	2,04
15/07/2024	154.854	0,52%	1,96	1,915	1,96	1,95
12/07/2024	200.640	2,11%	1,93	1,84	1,94	1,94
11/07/2024	274.412	6,15%	1,85	1,83	1,90	1,90
10/07/2024	144.212	0,00%	1,80	1,76	1,83	1,79
09/07/2024	192.469	-1,65%	1,86	1,76	1,875	1,79
08/07/2024	341.814	4,60%	1,74	1,725	1,885	1,82