Vuzix Corporation (VUZI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	420.925	2,73%	1,70	1,66	1,77	1,695
27-02-2024	328.250	3,13%	1,60	1,59	1,67	1,65
26-02-2024	417.642	4,58%	1,50	1,50	1,61	1,60
23-02-2024	333.770	-0,33%	1,55	1,50	1,57	1,535
22-02-2024	415.012	-1,28%	1,57	1,54	1,64	1,54
21-02-2024	481.083	-1,89%	1,62	1,53	1,60	1,56
20-02-2024	613.506	-0,63%	1,62	1,57	1,65	1,59
19-02-2024	159.981	0,00%	1,70	1,60	1,70	1,60
16-02-2024	159.981	-6,43%	1,70	1,60	1,70	1,60
15-02-2024	285.862	-1,17%	1,76	1,67	1,795	1,69
14-02-2024	401.979	8,23%	1,63	1,605	1,72	1,71
13-02-2024	621.041	-4,24%	1,64	1,56	1,64	1,58
12-02-2024	549.861	-1,79%	1,60	1,60	1,748	1,65
09-02-2024	358.950	-0,59%	1,73	1,68	1,77	1,68
08-02-2024	459.453	0,60%	1,67	1,63	1,72	1,69
07-02-2024	281.852	-2,86%	1,77	1,63	1,77	1,70
06-02-2024	326.392	5,42%	1,65	1,63	1,76	1,75
05-02-2024	313.164	-2,35%	1,68	1,62	1,6811	1,66
02-02-2024	325.419	3,03%	1,71	1,61	1,7395	1,70
01-02-2024	205.059	-1,20%	1,77	1,61	1,7406	1,65
31-01-2024	346.254	0,60%	1,77	1,625	1,76	1,67
30-01-2024	333.498	-6,22%	1,77	1,66	1,77	1,66
29-01-2024	215.963	2,91%	1,72	1,67	1,77	1,77
26-01-2024	232.766	1,18%	1,71	1,69	1,75	1,72
25-01-2024	263.050	-1,16%	1,82	1,68	1,74	1,70
24-01-2024	320.826	-3,91%	1,82	1,71	1,8601	1,72
23-01-2024	221.002	0,56%	1,83	1,7413	1,84	1,79
22-01-2024	237.353	7,23%	1,68	1,68	1,7899	1,78
19-01-2024	502.146	3,11%	1,67	1,60	1,69	1,66
18-01-2024	557.581	-1,23%	1,64	1,57	1,66	1,61
17-01-2024	679.533	-7,91%	1,72	1,60	1,72	1,63
16-01-2024	463.772	-3,80%	1,85	1,77	1,85	1,77
15-01-2024	279.690	-3,16%	2,02	1,84	1,9786	1,84
12-01-2024	279.690	-3,16%	2,02	1,84	1,9786	1,84
11-01-2024	519.532	-3,00%	2,02	1,89	2,00	1,94
10-01-2024	394.748	-2,45%	2,02	1,97	2,03	1,99
09-01-2024	465.212	-3,32%	2,04	2,04	2,10	2,04
08-01-2024	314.220	4,46%	2,04	2,015	2,13	2,11
05-01-2024	364.671	-1,94%	2,07	2,02	2,0901	2,02
04-01-2024	231.671	0,73%	2,07	2,04	2,105	2,065
03-01-2024	313.355	-4,42%	2,12	2,0344	2,12	2,055
02-01-2024	522.547	3,12%	2,10	2,05	2,275	2,15
29-12-2023	760.879	-6,92%	2,23	2,07	2,23	2,085
28-12-2023	691.134	-5,09%	2,35	2,21	2,35	2,24
27-12-2023	587.379	-1,88%	2,36	2,31	2,42	2,345
26-12-2023	399.242	-1,25%	2,36	2,31	2,3999	2,37
22-12-2023	356.258	2,13%	2,34	2,31	2,465	2,40
21-12-2023	550.207	5,38%	2,35	2,255	2,36	2,35
20-12-2023	572.353	-5,91%	2,35	2,22	2,4189	2,23
19-12-2023	604.293	3,95%	2,31	2,3002	2,50	2,37
18-12-2023	649.007	-6,56%	2,12	2,275	2,465	2,28
15-12-2023	1.048.609	10,55%	2,12	2,1301	2,43	2,41
14-12-2023	1.158.062	6,34%	2,12	2,11	2,281	2,18
13-12-2023	1.003.440	5,67%	1,97	1,825	2,05	2,05
12-12-2023	656.647	-5,37%	2,04	1,94	2,05	1,94
11-12-2023	688.190	-3,76%	2,18	1,97	2,14	2,05
08-12-2023	223.200	-1,39%	2,18	2,13	2,24	2,13
07-12-2023	240.252	4,83%	2,18	2,05	2,175	2,17
06-12-2023	352.061	-4,17%	2,18	2,07	2,21	2,07
05-12-2023	430.773	-1,37%	2,22	2,14	2,34	2,16
04-12-2023	419.348	1,86%	2,15	2,13	2,22	2,19
01-12-2023	330.806	2,38%	2,10	2,04	2,20	2,15
30-11-2023	280.658	-1,86%	2,10	2,09	2,21	2,11
29-11-2023	427.999	4,88%	2,10	2,0831	2,17	2,15
28-11-2023	413.638	-1,44%	2,08	2,04	2,1399	2,05
27-11-2023	362.357	-2,35%	2,11	2,05	2,11	2,08
24-11-2023	225.274	-0,92%	2,28	2,085	2,17	2,16
23-11-2023	482.931	-2,03%	2,28	2,16	2,33	2,17
22-11-2023	480.561	-1,58%	2,28	2,16	2,33	2,18
21-11-2023	383.163	-4,32%	2,30	2,18	2,29	2,215
20-11-2023	554.757	-0,21%	2,37	2,29	2,48	2,34
17-11-2023	371.473	-1,30%	2,44	2,3101	2,46	2,3097
16-11-2023	520.751	-10,88%	2,67	2,32	2,67	2,335
15-11-2023	895.498	10,08%	2,44	2,33	2,71	2,62
14-11-2023	1.047.740	24,32%	2,09	2,08	2,41	2,3993
13-11-2023	2.245.335	-25,19%	2,55	1,8701	2,58	1,93
10-11-2023	2.065.064	-17,31%	2,60	2,50	2,7401	2,58
09-11-2023	637.640	-5,46%	3,36	3,09	3,475	3,12
08-11-2023	178.770	-2,37%	3,36	3,29	3,42	3,30
07-11-2023	181.863	0,45%	3,36	3,33	3,45	3,38
06-11-2023	226.845	-4,67%	3,21	3,335	3,5516	3,365
03-11-2023	493.001	4,75%	3,21	3,21	3,65	3,53
02-11-2023	282.986	6,65%	3,21	3,21	3,3899	3,37
01-11-2023	306.601	-2,77%	3,08	3,15	3,26	3,16
31-10-2023	212.018	4,84%	3,06	3,04	3,26	3,25
30-10-2023	195.145	1,64%	3,20	3,011	3,12	3,10
27-10-2023	121.582	-3,33%	3,20	3,035	3,2283	3,045
26-10-2023	246.147	0,32%	3,19	3,08	3,21	3,15
25-10-2023	101.592	-2,64%	3,19	3,13	3,215	3,135
24-10-2023	149.731	4,21%	3,15	3,07	3,25	3,22
23-10-2023	294.933	-2,52%	3,15	3,07	3,22	3,09
20-10-2023	269.631	-0,94%	3,21	3,115	3,2199	3,17
19-10-2023	262.095	-2,14%	3,25	3,16	3,27	3,20
18-10-2023	257.046	-4,94%	3,42	3,25	3,43	3,27
17-10-2023	208.365	5,85%	3,22	3,22	3,45	3,44
16-10-2023	224.499	2,85%	3,17	3,17	3,28	3,25
13-10-2023	385.700	-4,53%	3,31	3,15	3,31	3,16
12-10-2023	214.212	-2,65%	3,40	3,27	3,41	3,31
11-10-2023	143.294	-2,58%	3,40	3,38	3,53	3,40
10-10-2023	158.457	2,35%	3,40	3,35	3,515	3,49