Vuzix Corporation (VUZI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	77.975	0,00%	1,38	1,38	1,475	1,42
17/07/2024	77.975	0,71%	1,38	1,38	1,475	1,42
16/07/2024	88.359	1,44%	1,39	1,36	1,42	1,41
15/07/2024	119.895	0,73%	1,38	1,355	1,39	1,39
12/07/2024	80.667	-0,72%	1,40	1,33	1,41	1,38
11/07/2024	107.389	3,35%	1,37	1,345	1,41	1,39
10/07/2024	76.817	6,75%	1,29	1,28	1,35	1,345
09/07/2024	75.629	-3,82%	1,28	1,235	1,295	1,26
08/07/2024	108.604	8,26%	1,23	1,225	1,31	1,31
05/07/2024	50.538	-3,20%	1,25	1,20	1,25	1,21
04/07/2024	73.530	0,00%	1,19	1,19	1,25	1,25
03/07/2024	73.530	5,93%	1,19	1,19	1,25	1,25
02/07/2024	203.129	-2,48%	1,21	1,14	1,26	1,18
01/07/2024	280.866	-10,37%	1,37	1,21	1,375	1,21
28/06/2024	6.217.589	-7,53%	1,46	1,35	1,47	1,35
27/06/2024	139.665	2,82%	1,40	1,36	1,46	1,46
26/06/2024	118.653	1,43%	1,37	1,37	1,45	1,42
25/06/2024	145.644	-0,71%	1,40	1,365	1,43	1,40
24/06/2024	105.608	6,02%	1,33	1,33	1,42	1,41
21/06/2024	407.175	-2,21%	1,35	1,33	1,37	1,33
20/06/2024	247.244	2,26%	1,40	1,31	1,40	1,36
19/06/2024	81.708	0,00%	1,36	1,32	1,37	1,33
18/06/2024	81.708	-3,62%	1,36	1,32	1,37	1,33
17/06/2024	284.123	-0,73%	1,35	1,31	1,395	1,37
14/06/2024	291.160	-0,72%	1,43	1,33	1,38	1,38
13/06/2024	216.412	-1,42%	1,43	1,36	1,425	1,39
12/06/2024	270.914	2,17%	1,43	1,36	1,44	1,41
11/06/2024	312.191	-2,82%	1,39	1,34	1,41	1,38
10/06/2024	243.235	3,65%	1,35	1,34	1,42	1,42
07/06/2024	276.478	-1,44%	1,37	1,33	1,39	1,37
06/06/2024	250.688	-6,08%	1,46	1,385	1,48	1,39
05/06/2024	269.600	9,26%	1,39	1,33	1,48	1,475
04/06/2024	356.133	-5,92%	1,44	1,33	1,44	1,35
03/06/2024	568.260	7,09%	1,36	1,35	1,50	1,435
31/05/2024	721.249	-6,94%	1,45	1,285	1,56	1,34
30/05/2024	710.528	-7,69%	1,55	1,435	1,56	1,44
29/05/2024	248.359	-3,11%	1,55	1,55	1,59	1,56
28/05/2024	569.554	3,21%	1,55	1,55	1,74	1,61
27/05/2024	98.163	0,00%	1,59	1,55	1,615	1,56
24/05/2024	98.163	0,65%	1,59	1,55	1,615	1,56
23/05/2024	356.097	0,00%	1,55	1,52	1,59	1,55
22/05/2024	313.596	0,65%	1,51	1,51	1,62	1,55
21/05/2024	284.955	-3,44%	1,60	1,525	1,61	1,545
20/05/2024	798.192	12,68%	1,42	1,40	1,6199	1,60
17/05/2024	683.341	-5,33%	1,39	1,41	1,64	1,42
16/05/2024	410.092	-3,23%	1,39	1,48	1,57	1,50
15/05/2024	537.625	3,33%	1,39	1,46	1,59	1,55
14/05/2024	2.466.981	11,94%	1,39	1,39	1,7961	1,50
13/05/2024	1.685.794	15,00%	1,26	1,23	1,485	1,38
10/05/2024	902.257	2,56%	1,26	1,17	1,285	1,20
09/05/2024	493.515	-8,59%	1,25	1,17	1,30	1,17
08/05/2024	302.880	3,20%	1,32	1,23	1,32	1,29
07/05/2024	217.064	-3,10%	1,32	1,25	1,31	1,25
06/05/2024	360.053	-1,53%	1,32	1,27	1,33	1,29
03/05/2024	298.193	-3,68%	1,34	1,30	1,4438	1,31
02/05/2024	426.685	3,03%	1,34	1,30	1,40	1,36
01/05/2024	323.966	-0,75%	1,34	1,29	1,39	1,32
30/04/2024	273.144	-5,00%	1,38	1,33	1,3997	1,33
29/04/2024	423.646	6,06%	1,37	1,33	1,49	1,40
26/04/2024	293.161	-1,49%	1,37	1,30	1,388	1,32
25/04/2024	371.928	0,00%	1,37	1,255	1,385	1,34
24/04/2024	420.064	1,53%	1,37	1,27	1,37	1,33
23/04/2024	480.263	-2,96%	1,33	1,305	1,42	1,31
22/04/2024	591.573	11,57%	1,25	1,22	1,355	1,35
19/04/2024	394.363	-3,97%	1,22	1,19	1,27	1,21
18/04/2024	676.872	4,10%	1,22	1,19	1,355	1,27
17/04/2024	339.960	2,09%	1,21	1,15	1,25	1,22
16/04/2024	782.483	-2,85%	1,20	1,115	1,24	1,195
15/04/2024	723.806	0,00%	1,26	1,18	1,31	1,23
12/04/2024	628.247	-10,15%	1,37	1,21	1,39	1,24
11/04/2024	326.099	-1,43%	1,43	1,3601	1,48	1,38
10/04/2024	443.706	-7,29%	1,47	1,37	1,6205	1,40
09/04/2024	566.500	-3,80%	1,60	1,45	1,6205	1,52
08/04/2024	960.843	10,56%	1,39	1,45	1,65	1,57
05/04/2024	709.521	1,43%	1,39	1,36	1,4797	1,42
04/04/2024	1.327.448	12,90%	1,25	1,25	1,5093	1,40
03/04/2024	220.026	-0,79%	1,21	1,185	1,26	1,25
02/04/2024	571.608	4,13%	1,21	1,12	1,33	1,26
01/04/2024	461.183	-0,83%	1,23	1,18	1,255	1,20
28/03/2024	1.083.798	-7,52%	1,23	1,17	1,28	1,23
27/03/2024	426.848	6,40%	1,27	1,25	1,34	1,33
26/03/2024	447.763	0,81%	1,34	1,245	1,3025	1,25
25/03/2024	621.203	-7,46%	1,34	1,225	1,355	1,24
22/03/2024	250.938	-1,47%	1,36	1,33	1,3795	1,34
21/03/2024	346.600	1,49%	1,39	1,32	1,43	1,36
20/03/2024	531.545	3,88%	1,28	1,26	1,37	1,34
19/03/2024	332.388	-3,01%	1,30	1,30	1,37	1,29
18/03/2024	298.918	0,36%	1,40	1,32	1,40	1,39
15/03/2024	731.748	8,20%	1,28	1,2799	1,39	1,385
14/03/2024	572.968	-8,57%	1,40	1,273	1,40	1,28
13/03/2024	285.937	-2,10%	1,49	1,36	1,47	1,40
12/03/2024	346.408	-3,38%	1,49	1,42	1,495	1,43
11/03/2024	335.561	0,00%	1,47	1,47	1,5693	1,48
08/03/2024	557.860	-1,99%	1,50	1,48	1,60	1,48
07/03/2024	306.150	-1,95%	1,51	1,50	1,60	1,51
06/03/2024	329.974	2,67%	1,51	1,51	1,60	1,54
05/03/2024	511.000	-5,06%	1,73	1,48	1,615	1,50
04/03/2024	525.090	-8,67%	1,73	1,58	1,73	1,58
01/03/2024	595.807	2,37%	1,71	1,6501	1,795	1,73
29/02/2024	289.334	0,00%	1,71	1,685	1,76	1,69