Vuzix Corporation (VUZI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
69.977 |
-2,76%
|
2,42
|
2,34
|
2,45
|
2,34
|
| 24/04/2026 |
342.820 |
3,35%
|
2,39
|
2,3801
|
2,49
|
2,47
|
| 23/04/2026 |
360.120 |
-5,16%
|
2,54
|
2,38
|
2,54
|
2,39
|
| 22/04/2026 |
374.990 |
1,61%
|
2,5401
|
2,50
|
2,59
|
2,52
|
| 21/04/2026 |
860.443 |
-6,42%
|
2,67
|
2,47
|
2,71
|
2,48
|
| 20/04/2026 |
624.774 |
1,53%
|
2,62
|
2,555
|
2,71
|
2,65
|
| 17/04/2026 |
712.031 |
-0,38%
|
2,6978
|
2,60
|
2,765
|
2,61
|
| 16/04/2026 |
306.623 |
0,58%
|
2,61
|
2,555
|
2,65
|
2,62
|
| 15/04/2026 |
475.049 |
1,56%
|
2,5151
|
2,5151
|
2,665
|
2,61
|
| 14/04/2026 |
611.816 |
3,63%
|
2,5197
|
2,47
|
2,58
|
2,57
|
| 13/04/2026 |
381.854 |
3,33%
|
2,3565
|
2,3565
|
2,50
|
2,48
|
| 10/04/2026 |
303.053 |
0,00%
|
2,41
|
2,3501
|
2,46
|
2,40
|
| 09/04/2026 |
176.982 |
-1,43%
|
2,4105
|
2,39
|
2,4701
|
2,40
|
| 08/04/2026 |
373.697 |
3,83%
|
2,47
|
2,415
|
2,50
|
2,44
|
| 07/04/2026 |
589.052 |
-5,20%
|
2,50
|
2,305
|
2,50
|
2,35
|
| 06/04/2026 |
764.653 |
5,93%
|
2,3735
|
2,37
|
2,535
|
2,50
|
| 02/04/2026 |
446.258 |
0,43%
|
2,23
|
2,21
|
2,375
|
2,36
|
| 01/04/2026 |
430.211 |
1,73%
|
2,33
|
2,33
|
2,4474
|
2,35
|
| 31/03/2026 |
555.704 |
11,35%
|
2,1547
|
2,13
|
2,31
|
2,31
|
| 30/03/2026 |
347.635 |
-4,61%
|
2,24
|
2,035
|
2,24
|
2,07
|
| 27/03/2026 |
376.541 |
-3,33%
|
2,25
|
2,16
|
2,295
|
2,17
|
| 26/03/2026 |
636.589 |
-6,61%
|
2,3762
|
2,23
|
2,47
|
2,25
|
| 25/03/2026 |
369.771 |
-0,82%
|
2,44
|
2,3726
|
2,47
|
2,42
|
| 24/03/2026 |
498.960 |
1,25%
|
2,34
|
2,34
|
2,485
|
2,44
|
| 23/03/2026 |
785.094 |
6,64%
|
2,30
|
2,30
|
2,49
|
2,41
|
| 20/03/2026 |
807.022 |
4,11%
|
2,16
|
2,15
|
2,345
|
2,26
|
| 19/03/2026 |
822.189 |
7,88%
|
2,01
|
1,97
|
2,205
|
2,19
|
| 18/03/2026 |
760.674 |
-4,70%
|
2,14
|
2,00
|
2,14
|
2,03
|
| 17/03/2026 |
1.139.038 |
0,95%
|
2,13
|
2,06
|
2,17
|
2,13
|
| 16/03/2026 |
928.170 |
-3,65%
|
2,2654
|
2,10
|
2,33
|
2,11
|
| 13/03/2026 |
1.648.188 |
-14,12%
|
2,55
|
2,16
|
2,5998
|
2,19
|
| 12/03/2026 |
584.762 |
-1,54%
|
2,57
|
2,52
|
2,64
|
2,55
|
| 11/03/2026 |
389.539 |
1,57%
|
2,5802
|
2,535
|
2,625
|
2,59
|
| 10/03/2026 |
418.788 |
-1,54%
|
2,61
|
2,5346
|
2,6889
|
2,55
|
| 09/03/2026 |
620.063 |
1,37%
|
2,48
|
2,41
|
2,635
|
2,59
|
| 06/03/2026 |
400.272 |
-2,11%
|
2,58
|
2,52
|
2,595
|
2,55
|
| 05/03/2026 |
453.196 |
-2,62%
|
2,68
|
2,56
|
2,69
|
2,61
|
| 04/03/2026 |
407.144 |
1,52%
|
2,71
|
2,66
|
2,745
|
2,67
|
| 03/03/2026 |
619.686 |
-6,07%
|
2,66
|
2,52
|
2,70
|
2,63
|
| 02/03/2026 |
678.469 |
-3,11%
|
2,70
|
2,69
|
2,855
|
2,80
|
| 27/02/2026 |
386.218 |
-5,84%
|
2,9608
|
2,89
|
3,01
|
2,89
|
| 26/02/2026 |
514.349 |
1,99%
|
3,0506
|
2,9501
|
3,1199
|
3,08
|
| 25/02/2026 |
2.525.680 |
-1,94%
|
3,10
|
3,00
|
3,17
|
3,02
|
| 24/02/2026 |
1.148.050 |
13,60%
|
2,7476
|
2,7107
|
3,16
|
3,08
|
| 23/02/2026 |
502.680 |
-1,45%
|
2,7402
|
2,6427
|
2,79
|
2,72
|
| 20/02/2026 |
801.009 |
-2,47%
|
2,77
|
2,75
|
2,93
|
2,76
|
| 19/02/2026 |
868.217 |
9,69%
|
2,65
|
2,56
|
2,8493
|
2,83
|
| 18/02/2026 |
575.775 |
-2,27%
|
2,66
|
2,55
|
2,7399
|
2,58
|
| 17/02/2026 |
526.079 |
4,35%
|
2,52
|
2,48
|
2,72
|
2,64
|
| 13/02/2026 |
327.434 |
2,43%
|
2,4648
|
2,4648
|
2,60
|
2,53
|
| 12/02/2026 |
449.336 |
-3,14%
|
2,55
|
2,46
|
2,61
|
2,47
|
| 11/02/2026 |
447.630 |
-3,77%
|
2,6705
|
2,495
|
2,70
|
2,55
|
| 10/02/2026 |
529.541 |
0,76%
|
2,6598
|
2,61
|
2,75
|
2,65
|
| 09/02/2026 |
521.596 |
4,95%
|
2,58
|
2,429
|
2,665
|
2,63
|
| 06/02/2026 |
731.076 |
10,04%
|
2,39
|
2,34
|
2,52
|
2,5059
|
| 05/02/2026 |
904.894 |
-7,26%
|
2,4576
|
2,265
|
2,4576
|
2,29
|
| 04/02/2026 |
1.099.349 |
-3,49%
|
2,7395
|
2,39
|
2,7395
|
2,48
|
| 03/02/2026 |
562.328 |
3,32%
|
2,5795
|
2,444
|
2,60
|
2,58
|
| 02/02/2026 |
851.669 |
-4,75%
|
2,5995
|
2,47
|
2,63
|
2,50
|
| 30/01/2026 |
496.721 |
0,77%
|
2,60
|
2,54
|
2,68
|
2,63
|
| 29/01/2026 |
808.240 |
-0,38%
|
2,69
|
2,50
|
2,69
|
2,61
|
| 28/01/2026 |
998.970 |
-9,34%
|
2,95
|
2,605
|
2,9839
|
2,62
|
| 27/01/2026 |
628.915 |
3,21%
|
2,80
|
2,79
|
2,93
|
2,89
|
| 26/01/2026 |
801.961 |
-6,38%
|
3,00
|
2,77
|
3,00
|
2,80
|
| 23/01/2026 |
736.924 |
-1,97%
|
3,0662
|
2,95
|
3,0662
|
2,98
|
| 22/01/2026 |
534.967 |
2,01%
|
3,0347
|
3,00
|
3,1413
|
3,04
|
| 21/01/2026 |
1.183.916 |
-4,79%
|
3,1344
|
2,92
|
3,18
|
2,98
|
| 20/01/2026 |
749.416 |
-0,79%
|
3,0394
|
2,985
|
3,195
|
3,13
|
| 16/01/2026 |
972.773 |
-6,04%
|
3,33
|
3,11
|
3,346
|
3,16
|
| 15/01/2026 |
961.349 |
-1,19%
|
3,3836
|
3,23
|
3,4383
|
3,31
|
| 14/01/2026 |
837.737 |
-2,05%
|
3,4001
|
3,2301
|
3,52
|
3,35
|
| 13/01/2026 |
572.475 |
-0,29%
|
3,40
|
3,31
|
3,485
|
3,42
|
| 12/01/2026 |
902.238 |
3,63%
|
3,296
|
3,2443
|
3,48
|
3,43
|
| 09/01/2026 |
1.122.643 |
-2,93%
|
3,4295
|
3,225
|
3,50
|
3,31
|
| 08/01/2026 |
992.410 |
5,88%
|
3,2399
|
3,18
|
3,43
|
3,41
|
| 07/01/2026 |
1.580.775 |
-8,26%
|
3,5712
|
3,22
|
3,64
|
3,23
|
| 06/01/2026 |
1.492.060 |
-1,68%
|
3,60
|
3,48
|
3,7165
|
3,51
|
| 05/01/2026 |
1.733.850 |
-7,27%
|
3,85
|
3,55
|
3,85
|
3,57
|
| 02/01/2026 |
1.732.501 |
1,85%
|
3,8305
|
3,792
|
4,04
|
3,85
|
| 31/12/2025 |
1.332.313 |
-1,82%
|
3,85
|
3,58
|
3,895
|
3,78
|
| 30/12/2025 |
2.268.680 |
8,45%
|
3,5597
|
3,50
|
3,8892
|
3,78
|
| 29/12/2025 |
1.649.159 |
5,95%
|
3,33
|
3,15
|
3,58
|
3,55
|
| 26/12/2025 |
1.711.067 |
6,58%
|
3,3448
|
3,22
|
3,49
|
3,36
|
| 24/12/2025 |
3.445.923 |
-13,64%
|
3,72
|
3,12
|
3,7304
|
3,19
|
| 23/12/2025 |
7.050.267 |
26,47%
|
2,91
|
2,91
|
3,77
|
3,74
|
| 22/12/2025 |
1.233.878 |
-5,21%
|
3,1601
|
2,87
|
3,1858
|
2,91
|
| 19/12/2025 |
1.972.886 |
-2,54%
|
3,19
|
3,03
|
3,255
|
3,07
|
| 18/12/2025 |
1.928.410 |
9,90%
|
2,9991
|
2,98
|
3,29
|
3,15
|
| 17/12/2025 |
1.455.822 |
-0,69%
|
2,95
|
2,87
|
3,055
|
2,88
|
| 16/12/2025 |
1.044.777 |
6,83%
|
2,7002
|
2,67
|
2,9382
|
2,90
|
| 15/12/2025 |
1.154.510 |
-0,37%
|
2,76
|
2,69
|
2,82
|
2,71
|
| 12/12/2025 |
853.221 |
-8,75%
|
2,98
|
2,71
|
3,00
|
2,71
|
| 11/12/2025 |
808.498 |
-5,56%
|
3,1103
|
2,88
|
3,1103
|
2,97
|
| 10/12/2025 |
1.096.724 |
2,99%
|
3,00
|
2,94
|
3,20
|
3,145
|
| 09/12/2025 |
798.293 |
3,44%
|
2,92
|
2,85
|
3,05
|
3,01
|
| 08/12/2025 |
852.354 |
5,05%
|
2,80
|
2,765
|
3,00
|
2,91
|
| 05/12/2025 |
481.481 |
0,36%
|
2,78
|
2,72
|
2,80
|
2,77
|
| 04/12/2025 |
744.290 |
3,76%
|
2,6204
|
2,62
|
2,77
|
2,76
|
| 03/12/2025 |
619.188 |
2,89%
|
2,5968
|
2,5002
|
2,685
|
2,66
|
| 02/12/2025 |
591.106 |
4,23%
|
2,49
|
2,47
|
2,64
|
2,585
|
