Vislink Technologies Inc (VISL)
Exportar para Excel
1 2 3 4 > >> |
18-07-2024 |
21.486 |
0,00%
|
5,74
|
5,35
|
6,25
|
5,59
|
17-07-2024 |
21.486 |
-3,62%
|
5,74
|
5,35
|
6,25
|
5,59
|
16-07-2024 |
6.137 |
11,54%
|
5,25
|
5,25
|
6,19
|
5,80
|
15-07-2024 |
7.505 |
8,56%
|
4,85
|
4,85
|
5,20
|
5,20
|
12-07-2024 |
5.077 |
4,13%
|
4,73
|
4,63
|
4,79
|
4,79
|
11-07-2024 |
1.166 |
9,52%
|
4,33
|
4,33
|
4,60
|
4,60
|
10-07-2024 |
1.186 |
-1,52%
|
4,20
|
4,11
|
4,35
|
4,20
|
09-07-2024 |
1.173 |
0,35%
|
4,24
|
4,11
|
4,265
|
4,265
|
08-07-2024 |
499 |
-3,85%
|
4,36
|
4,25
|
4,40
|
4,25
|
05-07-2024 |
1.033 |
0,23%
|
4,44
|
4,28
|
4,44
|
4,42
|
04-07-2024 |
239 |
0,00%
|
4,42
|
4,41
|
4,42
|
4,41
|
03-07-2024 |
239 |
2,80%
|
4,42
|
4,41
|
4,42
|
4,41
|
02-07-2024 |
307 |
-0,69%
|
4,30
|
4,29
|
4,30
|
4,29
|
01-07-2024 |
578 |
-0,92%
|
4,47
|
4,29
|
4,47
|
4,32
|
28-06-2024 |
760 |
1,87%
|
4,27
|
4,27
|
4,36
|
4,36
|
27-06-2024 |
157 |
-1,61%
|
4,42
|
4,28
|
4,42
|
4,28
|
26-06-2024 |
532 |
-1,81%
|
4,44
|
4,35
|
4,44
|
4,35
|
25-06-2024 |
487 |
7,26%
|
4,22
|
4,22
|
4,43
|
4,43
|
24-06-2024 |
477 |
-5,71%
|
4,44
|
4,13
|
4,44
|
4,13
|
21-06-2024 |
4.044 |
0,23%
|
4,28
|
4,20
|
4,38
|
4,38
|
20-06-2024 |
682 |
7,64%
|
4,05
|
4,05
|
4,37
|
4,37
|
19-06-2024 |
3.493 |
0,00%
|
4,11
|
4,05
|
4,40
|
4,06
|
18-06-2024 |
3.493 |
-5,58%
|
4,11
|
4,05
|
4,40
|
4,06
|
17-06-2024 |
11.598 |
-3,34%
|
4,28
|
3,9426
|
4,39
|
4,1566
|
14-06-2024 |
14.608 |
-1,02%
|
4,33
|
4,30
|
4,60
|
4,355
|
13-06-2024 |
2.892 |
-0,79%
|
4,45
|
4,2809
|
4,505
|
4,415
|
12-06-2024 |
6.650 |
-0,67%
|
4,68
|
4,45
|
4,6499
|
4,46
|
11-06-2024 |
17.305 |
-3,44%
|
4,68
|
4,48
|
4,64
|
4,49
|
10-06-2024 |
2.298 |
-2,52%
|
4,68
|
4,57
|
4,815
|
4,65
|
07-06-2024 |
1.510 |
-1,92%
|
4,79
|
4,56
|
4,81
|
4,61
|
06-06-2024 |
4.671 |
-1,67%
|
4,80
|
4,6602
|
4,80
|
4,70
|
05-06-2024 |
3.481 |
-0,62%
|
4,80
|
4,581
|
4,84
|
4,78
|
04-06-2024 |
4.318 |
-2,83%
|
4,68
|
4,66
|
4,8699
|
4,81
|
03-06-2024 |
6.486 |
4,87%
|
4,75
|
4,6401
|
4,93
|
4,95
|
31-05-2024 |
7.659 |
-2,68%
|
4,90
|
4,69
|
5,07
|
4,72
|
30-05-2024 |
3.345 |
-4,90%
|
5,03
|
4,7962
|
5,015
|
4,85
|
29-05-2024 |
7.912 |
-4,32%
|
5,18
|
4,561
|
5,275
|
5,10
|
28-05-2024 |
8.911 |
-5,09%
|
5,43
|
5,15
|
5,97
|
5,22
|
27-05-2024 |
6.466 |
0,00%
|
5,43
|
4,76
|
5,50
|
5,50
|
24-05-2024 |
6.466 |
-6,14%
|
5,43
|
4,76
|
5,50
|
5,50
|
23-05-2024 |
34.357 |
-6,14%
|
4,90
|
5,34
|
6,24
|
5,50
|
22-05-2024 |
20.334 |
10,57%
|
4,90
|
5,285
|
5,9129
|
5,86
|
21-05-2024 |
72.116 |
7,63%
|
4,90
|
4,955
|
5,47
|
5,36
|
20-05-2024 |
17.451 |
-0,99%
|
5,17
|
4,80
|
5,07
|
4,98
|
17-05-2024 |
94.676 |
1,21%
|
4,98
|
4,98
|
5,70
|
5,03
|
16-05-2024 |
47.588 |
3,54%
|
4,85
|
4,51
|
5,05
|
4,97
|
15-05-2024 |
97.094 |
10,72%
|
4,78
|
4,78
|
5,22
|
5,06
|
14-05-2024 |
31.607 |
11,46%
|
4,17
|
4,1935
|
4,64
|
4,57
|
13-05-2024 |
1.394 |
4,21%
|
4,17
|
4,0806
|
4,1768
|
4,21
|
10-05-2024 |
3.535 |
1,25%
|
4,21
|
4,0101
|
4,1902
|
4,04
|
09-05-2024 |
3.730 |
-3,87%
|
4,21
|
4,08
|
4,261
|
3,97
|
08-05-2024 |
3.794 |
5,49%
|
3,95
|
3,85
|
4,2285
|
4,23
|
07-05-2024 |
14.791 |
4,19%
|
3,89
|
3,9605
|
4,27
|
4,23
|
06-05-2024 |
5.899 |
5,73%
|
3,89
|
3,82
|
4,1499
|
4,06
|
03-05-2024 |
2.620 |
-2,54%
|
3,89
|
3,7618
|
3,96
|
3,84
|
02-05-2024 |
3.188 |
2,86%
|
3,67
|
3,75
|
3,99
|
3,96
|
01-05-2024 |
2.020 |
0,87%
|
3,67
|
3,70
|
3,95
|
3,7626
|
30-04-2024 |
13.417 |
-1,84%
|
3,81
|
3,62
|
3,9661
|
3,73
|
29-04-2024 |
5.292 |
-4,29%
|
3,81
|
3,8002
|
4,02
|
3,79
|
26-04-2024 |
2.145 |
1,02%
|
3,81
|
3,91
|
3,97
|
3,96
|
25-04-2024 |
1.228 |
0,77%
|
3,81
|
3,88
|
4,0625
|
3,92
|
24-04-2024 |
6.307 |
-4,89%
|
3,81
|
3,71
|
4,02
|
3,89
|
23-04-2024 |
6.123 |
2,25%
|
3,81
|
3,91
|
4,16
|
4,09
|
22-04-2024 |
9.215 |
8,60%
|
3,81
|
3,81
|
4,1814
|
4,04
|
19-04-2024 |
12.886 |
2,20%
|
3,63
|
3,5472
|
3,9399
|
3,72
|
18-04-2024 |
4.231 |
-3,69%
|
3,44
|
3,72
|
3,8568
|
3,65
|
17-04-2024 |
53.719 |
-11,24%
|
3,44
|
3,41
|
4,1641
|
3,79
|
16-04-2024 |
75.993 |
4,80%
|
3,44
|
3,91
|
4,49
|
4,37
|
15-04-2024 |
102.573 |
19,35%
|
3,44
|
3,4001
|
4,24
|
4,0817
|
12-04-2024 |
6.157 |
-1,16%
|
3,55
|
3,3228
|
3,55
|
3,42
|
11-04-2024 |
21.208 |
4,71%
|
3,21
|
3,22
|
3,50
|
3,445
|
10-04-2024 |
2.758 |
0,92%
|
3,21
|
3,21
|
3,2261
|
3,29
|
09-04-2024 |
2.918 |
-1,21%
|
3,30
|
3,2101
|
3,2999
|
3,26
|
08-04-2024 |
5.968 |
0,30%
|
3,34
|
3,1991
|
3,30
|
3,30
|
05-04-2024 |
1.769 |
-0,63%
|
3,11
|
3,15
|
3,29
|
3,18
|
04-04-2024 |
7.732 |
1,59%
|
3,11
|
3,09
|
3,29
|
3,20
|
03-04-2024 |
2.700 |
-2,80%
|
3,13
|
3,11
|
3,20
|
3,1201
|
02-04-2024 |
8.338 |
-5,59%
|
3,35
|
3,06
|
3,49
|
3,21
|
01-04-2024 |
7.023 |
4,29%
|
3,27
|
3,31
|
3,4999
|
3,40
|
28-03-2024 |
4.303 |
-3,85%
|
3,27
|
3,2501
|
3,4825
|
3,25
|
27-03-2024 |
2.474 |
10,82%
|
3,19
|
3,2681
|
3,3998
|
3,38
|
26-03-2024 |
1.736 |
-6,15%
|
3,19
|
3,20
|
3,49
|
3,05
|
25-03-2024 |
1.326 |
-3,56%
|
3,27
|
3,21
|
3,55
|
3,25
|
22-03-2024 |
2.165 |
-1,51%
|
3,27
|
3,30
|
3,55
|
3,26
|
21-03-2024 |
2.825 |
-2,07%
|
3,41
|
3,23
|
3,355
|
3,31
|
20-03-2024 |
1.114 |
4,64%
|
3,25
|
3,304
|
3,36
|
3,38
|
19-03-2024 |
1.313 |
-0,31%
|
3,23
|
3,23
|
3,48
|
3,23
|
18-03-2024 |
4.918 |
-3,28%
|
3,30
|
3,2001
|
3,35
|
3,24
|
15-03-2024 |
3.645 |
0,29%
|
3,41
|
3,4408
|
3,52
|
3,48
|
14-03-2024 |
2.278 |
3,27%
|
3,54
|
3,3501
|
3,54
|
3,47
|
13-03-2024 |
2.974 |
6,67%
|
3,38
|
3,4803
|
3,515
|
3,52
|
12-03-2024 |
12.494 |
-2,08%
|
3,40
|
3,10
|
3,51
|
3,30
|
11-03-2024 |
4.206 |
-1,17%
|
3,47
|
3,3201
|
3,51
|
3,37
|
08-03-2024 |
4.439 |
-3,13%
|
3,47
|
3,4015
|
3,55
|
3,40
|
07-03-2024 |
2.085 |
0,00%
|
3,49
|
3,4803
|
3,59
|
3,51
|
06-03-2024 |
1.250 |
2,93%
|
3,44
|
3,3501
|
3,50
|
3,51
|
05-03-2024 |
1.506 |
-1,02%
|
3,41
|
3,3501
|
3,6599
|
3,41
|
04-03-2024 |
4.750 |
-6,39%
|
3,49
|
3,33
|
3,52
|
3,445
|
01-03-2024 |
3.974 |
8,88%
|
3,54
|
3,33
|
3,60
|
3,68
|
29-02-2024 |
865 |
4,31%
|
3,38
|
3,54
|
3,54
|
3,39
|