Vuzix Corporation (VUZI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
1.005.644 |
-5,30%
|
2,36
|
2,17
|
2,37
|
2,23
|
| 11/09/2025 |
722.191 |
3,74%
|
2,2909
|
2,26
|
2,38
|
2,36
|
| 10/09/2025 |
776.346 |
-1,09%
|
2,3199
|
2,23
|
2,43
|
2,27
|
| 09/09/2025 |
721.996 |
-0,65%
|
2,33
|
2,275
|
2,42
|
2,30
|
| 08/09/2025 |
1.798.962 |
-4,94%
|
2,55
|
2,2911
|
2,62
|
2,31
|
| 05/09/2025 |
2.015.565 |
9,96%
|
2,27
|
2,20
|
2,47
|
2,43
|
| 04/09/2025 |
884.834 |
5,24%
|
2,11
|
2,11
|
2,24
|
2,21
|
| 03/09/2025 |
603.288 |
-2,33%
|
2,14
|
2,05
|
2,15
|
2,10
|
| 02/09/2025 |
513.893 |
1,42%
|
2,10
|
2,05
|
2,18
|
2,15
|
| 29/08/2025 |
455.321 |
-1,40%
|
2,11
|
2,10
|
2,16
|
2,12
|
| 28/08/2025 |
609.601 |
3,41%
|
2,12
|
2,08
|
2,16
|
2,15
|
| 27/08/2025 |
489.118 |
-0,48%
|
2,09
|
2,044
|
2,09
|
2,08
|
| 26/08/2025 |
409.637 |
2,70%
|
2,06
|
2,03
|
2,13
|
2,09
|
| 25/08/2025 |
388.138 |
-4,23%
|
2,09
|
2,03
|
2,1292
|
2,04
|
| 22/08/2025 |
1.304.727 |
11,26%
|
1,94
|
1,92
|
2,165
|
2,13
|
| 21/08/2025 |
438.927 |
-1,04%
|
1,9297
|
1,88
|
1,96
|
1,91
|
| 20/08/2025 |
693.017 |
1,84%
|
1,89
|
1,83
|
1,95
|
1,93
|
| 19/08/2025 |
840.586 |
-4,27%
|
2,00
|
1,88
|
2,00
|
1,90
|
| 18/08/2025 |
544.888 |
-1,49%
|
2,0393
|
1,9607
|
2,07
|
1,99
|
| 15/08/2025 |
1.503.587 |
-6,88%
|
2,23
|
2,00
|
2,30
|
2,02
|
| 14/08/2025 |
667.786 |
-5,17%
|
2,2308
|
2,15
|
2,25
|
2,20
|
| 13/08/2025 |
775.941 |
5,46%
|
2,18
|
2,16
|
2,3389
|
2,32
|
| 12/08/2025 |
956.405 |
10,00%
|
2,04
|
2,03
|
2,26
|
2,20
|
| 11/08/2025 |
609.255 |
-2,91%
|
2,09
|
1,98
|
2,10
|
2,00
|
| 08/08/2025 |
724.529 |
-1,67%
|
2,1608
|
2,03
|
2,1793
|
2,065
|
| 07/08/2025 |
1.407.351 |
-7,90%
|
2,28
|
2,05
|
2,29
|
2,10
|
| 06/08/2025 |
2.294.454 |
11,77%
|
2,12
|
2,07
|
2,3397
|
2,28
|
| 05/08/2025 |
580.787 |
2,51%
|
2,05
|
1,995
|
2,07
|
2,04
|
| 04/08/2025 |
436.654 |
2,32%
|
1,97
|
1,95
|
2,03
|
1,99
|
| 01/08/2025 |
677.570 |
-3,98%
|
1,93
|
1,885
|
2,00
|
1,94
|
| 31/07/2025 |
729.120 |
-1,47%
|
2,09
|
2,00
|
2,10
|
2,01
|
| 30/07/2025 |
879.808 |
-1,69%
|
2,09
|
2,005
|
2,1499
|
2,04
|
| 29/07/2025 |
1.273.392 |
-6,34%
|
2,30
|
2,05
|
2,3292
|
2,07
|
| 28/07/2025 |
589.955 |
-2,64%
|
2,3199
|
2,20
|
2,3292
|
2,21
|
| 25/07/2025 |
981.156 |
-2,58%
|
2,41
|
2,195
|
2,41
|
2,27
|
| 24/07/2025 |
853.440 |
-3,32%
|
2,36
|
2,33
|
2,45
|
2,33
|
| 23/07/2025 |
975.198 |
2,99%
|
2,40
|
2,3192
|
2,45
|
2,41
|
| 22/07/2025 |
718.632 |
-2,09%
|
2,64
|
2,3192
|
2,75
|
2,34
|
| 21/07/2025 |
1.420.353 |
-4,40%
|
2,67
|
2,37
|
2,75
|
2,39
|
| 18/07/2025 |
950.047 |
0,41%
|
2,42
|
2,41
|
2,57
|
2,50
|
| 17/07/2025 |
975.594 |
2,08%
|
2,37
|
2,28
|
2,57
|
2,46
|
| 16/07/2025 |
831.072 |
1,69%
|
2,51
|
2,275
|
2,54
|
2,41
|
| 15/07/2025 |
717.302 |
-5,20%
|
2,40
|
2,35
|
2,56
|
2,37
|
| 14/07/2025 |
1.158.969 |
3,73%
|
2,4194
|
2,35
|
2,5399
|
2,50
|
| 11/07/2025 |
784.791 |
-3,98%
|
2,61
|
2,40
|
2,61
|
2,41
|
| 10/07/2025 |
896.846 |
-2,71%
|
2,60
|
2,45
|
2,635
|
2,51
|
| 09/07/2025 |
797.076 |
-0,39%
|
2,63
|
2,45
|
2,67
|
2,58
|
| 08/07/2025 |
796.762 |
-1,15%
|
2,76
|
2,555
|
2,7681
|
2,59
|
| 07/07/2025 |
920.153 |
-5,76%
|
2,76
|
2,58
|
2,7681
|
2,62
|
| 04/07/2025 |
559.603 |
0,71%
|
2,85
|
2,755
|
2,915
|
2,78
|
| 03/07/2025 |
558.659 |
-1,07%
|
2,72
|
2,715
|
2,92
|
2,78
|
| 02/07/2025 |
873.920 |
3,31%
|
2,87
|
2,671
|
2,92
|
2,81
|
| 01/07/2025 |
1.202.661 |
-6,85%
|
2,95
|
2,671
|
3,1599
|
2,72
|
| 30/06/2025 |
2.594.250 |
3,56%
|
2,9699
|
2,90
|
3,1599
|
2,92
|
| 27/06/2025 |
987.783 |
-3,13%
|
2,79
|
2,7109
|
2,9097
|
2,81
|
| 26/06/2025 |
780.696 |
3,60%
|
2,86
|
2,7109
|
2,905
|
2,88
|
| 25/06/2025 |
642.156 |
-1,77%
|
2,85
|
2,75
|
3,02
|
2,78
|
| 24/06/2025 |
783.343 |
1,43%
|
2,81
|
2,67
|
3,02
|
2,83
|
| 23/06/2025 |
1.267.479 |
-3,13%
|
2,8592
|
2,67
|
2,8755
|
2,79
|
| 20/06/2025 |
1.211.496 |
-4,00%
|
3,02
|
2,83
|
3,13
|
2,88
|
| 18/06/2025 |
528.284 |
0,67%
|
3,12
|
2,97
|
3,14
|
3,00
|
| 17/06/2025 |
525.254 |
-5,40%
|
3,01
|
2,97
|
3,29
|
2,98
|
| 16/06/2025 |
947.159 |
6,78%
|
3,04
|
3,01
|
3,29
|
3,15
|
| 13/06/2025 |
687.338 |
-3,91%
|
3,10
|
2,901
|
3,16
|
2,95
|
| 12/06/2025 |
468.792 |
-0,95%
|
3,30
|
3,03
|
3,30
|
3,07
|
| 11/06/2025 |
719.553 |
-2,77%
|
3,37
|
3,0823
|
3,40
|
3,16
|
| 10/06/2025 |
1.070.097 |
-3,27%
|
3,09
|
3,0526
|
3,425
|
3,25
|
| 09/06/2025 |
2.839.639 |
13,13%
|
3,1862
|
3,0526
|
3,425
|
3,36
|
| 06/06/2025 |
865.101 |
5,32%
|
3,11
|
2,81
|
3,14
|
2,97
|
| 05/06/2025 |
1.089.711 |
-9,03%
|
3,20
|
2,81
|
3,20
|
2,82
|
| 04/06/2025 |
1.173.344 |
-2,52%
|
3,02
|
3,01
|
3,30
|
3,10
|
| 03/06/2025 |
2.245.778 |
10,04%
|
2,93
|
2,77
|
3,30
|
3,18
|
| 02/06/2025 |
1.064.617 |
-1,68%
|
2,94
|
2,77
|
2,9999
|
2,89
|
| 30/05/2025 |
2.834.504 |
-3,77%
|
2,80
|
2,80
|
3,30
|
2,92
|
| 29/05/2025 |
3.388.774 |
12,55%
|
2,96
|
2,71
|
3,23
|
3,05
|
| 28/05/2025 |
985.199 |
-7,19%
|
2,51
|
2,51
|
3,00
|
2,71
|
| 27/05/2025 |
2.583.719 |
20,17%
|
2,52
|
2,5001
|
3,00
|
2,92
|
| 23/05/2025 |
1.160.552 |
2,53%
|
2,36
|
2,27
|
2,55
|
2,43
|
| 22/05/2025 |
674.157 |
0,42%
|
2,41
|
2,275
|
2,535
|
2,37
|
| 21/05/2025 |
715.551 |
-4,08%
|
2,55
|
2,305
|
2,56
|
2,36
|
| 20/05/2025 |
756.449 |
-3,92%
|
2,45
|
2,365
|
2,59
|
2,45
|
| 19/05/2025 |
838.839 |
-0,39%
|
2,4503
|
2,365
|
2,57
|
2,55
|
| 16/05/2025 |
1.054.989 |
-2,66%
|
2,57
|
2,465
|
2,74
|
2,56
|
| 15/05/2025 |
699.156 |
-1,50%
|
2,80
|
2,465
|
2,90
|
2,63
|
| 14/05/2025 |
2.609.962 |
5,16%
|
2,10
|
2,10
|
2,90
|
2,67
|
| 13/05/2025 |
2.850.990 |
24,76%
|
1,98
|
1,97
|
2,65
|
2,595
|
| 12/05/2025 |
1.285.629 |
8,12%
|
1,94
|
1,94
|
2,17
|
2,10
|
| 09/05/2025 |
1.095.028 |
8,79%
|
1,81
|
1,7425
|
1,98
|
1,94
|
| 08/05/2025 |
511.427 |
4,00%
|
1,80
|
1,71
|
1,86
|
1,82
|
| 07/05/2025 |
325.158 |
-3,85%
|
1,77
|
1,71
|
1,85
|
1,75
|
| 06/05/2025 |
680.694 |
1,11%
|
1,93
|
1,7516
|
1,95
|
1,82
|
| 05/05/2025 |
835.844 |
-7,22%
|
1,95
|
1,785
|
1,96
|
1,80
|
| 02/05/2025 |
740.591 |
2,11%
|
2,12
|
1,89
|
2,165
|
1,94
|
| 01/05/2025 |
950.779 |
-10,47%
|
1,95
|
1,90
|
2,20
|
1,90
|
| 30/04/2025 |
2.588.917 |
8,67%
|
2,00
|
1,90
|
2,20
|
2,13
|
| 29/04/2025 |
860.367 |
0,51%
|
1,88
|
1,85
|
2,04
|
1,96
|
| 28/04/2025 |
610.732 |
4,84%
|
1,92
|
1,855
|
1,975
|
1,95
|
| 25/04/2025 |
488.219 |
1,64%
|
1,75
|
1,75
|
1,93
|
1,86
|
| 24/04/2025 |
825.783 |
7,02%
|
1,77
|
1,71
|
1,875
|
1,83
|
| 23/04/2025 |
395.178 |
3,01%
|
1,62
|
1,61
|
1,855
|
1,71
|
