Vuzix Corporation (VUZI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
482.656 |
0,00%
|
4,28
|
4,07
|
4,41
|
4,38
|
| 14/02/2025 |
1.011.452 |
-1,83%
|
4,15
|
4,07
|
4,4195
|
4,38
|
| 13/02/2025 |
1.487.049 |
2,64%
|
4,15
|
3,82
|
4,2851
|
4,28
|
| 12/02/2025 |
1.161.036 |
1,21%
|
3,95
|
3,93
|
4,47
|
4,17
|
| 11/02/2025 |
1.067.319 |
-0,96%
|
4,10
|
3,99
|
4,40
|
4,12
|
| 10/02/2025 |
1.134.086 |
3,48%
|
4,18
|
3,91
|
4,2134
|
4,16
|
| 07/02/2025 |
1.300.496 |
-5,86%
|
4,18
|
3,87
|
4,435
|
4,02
|
| 06/02/2025 |
641.800 |
0,12%
|
4,33
|
4,075
|
4,27
|
4,27
|
| 05/02/2025 |
1.123.677 |
-2,18%
|
4,33
|
4,05
|
4,48
|
4,26
|
| 04/02/2025 |
1.283.699 |
2,47%
|
4,42
|
4,06
|
4,487
|
4,355
|
| 03/02/2025 |
1.778.709 |
2,90%
|
3,75
|
3,63
|
4,52
|
4,245
|
| 31/01/2025 |
2.137.716 |
9,74%
|
3,53
|
3,65
|
4,29
|
4,14
|
| 30/01/2025 |
1.391.593 |
11,77%
|
3,53
|
3,53
|
3,92
|
3,80
|
| 29/01/2025 |
726.478 |
2,41%
|
3,31
|
3,1501
|
3,45
|
3,40
|
| 28/01/2025 |
480.204 |
0,46%
|
3,36
|
3,11
|
3,3671
|
3,32
|
| 27/01/2025 |
1.075.850 |
-10,81%
|
3,70
|
3,21
|
3,4811
|
3,30
|
| 24/01/2025 |
707.400 |
0,82%
|
3,75
|
3,6346
|
3,885
|
3,70
|
| 23/01/2025 |
1.018.410 |
-4,19%
|
3,75
|
3,60
|
3,90
|
3,67
|
| 22/01/2025 |
1.142.545 |
4,61%
|
3,65
|
3,52
|
3,86
|
3,82
|
| 21/01/2025 |
2.016.863 |
19,60%
|
3,09
|
3,04
|
3,6999
|
3,65
|
| 20/01/2025 |
373.834 |
0,00%
|
3,18
|
3,02
|
3,32
|
3,06
|
| 17/01/2025 |
817.214 |
-1,92%
|
3,18
|
3,01
|
3,32
|
3,06
|
| 16/01/2025 |
946.128 |
-1,89%
|
3,11
|
2,96
|
3,33
|
3,12
|
| 15/01/2025 |
1.054.864 |
8,50%
|
3,11
|
3,03
|
3,24
|
3,18
|
| 14/01/2025 |
1.218.992 |
-6,07%
|
3,20
|
2,915
|
3,35
|
2,94
|
| 13/01/2025 |
2.211.982 |
-8,21%
|
3,98
|
2,8601
|
3,22
|
3,13
|
| 10/01/2025 |
2.183.524 |
-19,29%
|
3,98
|
3,34
|
4,04
|
3,41
|
| 09/01/2025 |
2.664.602 |
3,41%
|
4,08
|
3,63
|
4,2495
|
4,225
|
| 08/01/2025 |
2.646.110 |
2,92%
|
5,39
|
3,66
|
4,2495
|
4,225
|
| 07/01/2025 |
3.590.051 |
-21,86%
|
5,39
|
4,049
|
5,44
|
4,11
|
| 06/01/2025 |
4.894.279 |
20,73%
|
4,20
|
4,56
|
5,7882
|
5,26
|
| 03/01/2025 |
1.522.438 |
6,04%
|
4,20
|
3,95
|
4,395
|
4,39
|
| 02/01/2025 |
1.527.364 |
5,08%
|
4,41
|
3,945
|
4,22
|
4,14
|
| 31/12/2024 |
0 |
-8,80%
|
4,41
|
3,87
|
4,41
|
3,94
|
| 30/12/2024 |
2.418.932 |
-18,09%
|
5,26
|
3,94
|
5,16
|
3,94
|
| 27/12/2024 |
2.382.264 |
-0,19%
|
5,26
|
5,00
|
5,49
|
5,25
|
| 26/12/2024 |
3.511.061 |
24,06%
|
4,25
|
4,25
|
5,355
|
5,26
|
| 24/12/2024 |
0 |
-5,11%
|
4,50
|
4,15
|
4,62
|
4,24
|
| 23/12/2024 |
1.413.446 |
2,16%
|
4,50
|
4,12
|
4,54
|
4,50
|
| 20/12/2024 |
2.425.433 |
17,71%
|
4,08
|
3,34
|
4,4899
|
4,40
|
| 19/12/2024 |
2.225.768 |
1,60%
|
3,92
|
3,58
|
4,31
|
3,72
|
| 18/12/2024 |
0 |
-2,34%
|
3,69
|
3,70
|
4,71
|
3,75
|
| 17/12/2024 |
1.924.986 |
8,81%
|
3,69
|
3,4312
|
3,97
|
3,84
|
| 16/12/2024 |
1.579.989 |
11,39%
|
3,31
|
3,05
|
3,63
|
3,52
|
| 13/12/2024 |
1.632.047 |
-3,00%
|
3,10
|
3,13
|
3,63
|
3,16
|
| 12/12/2024 |
1.093.939 |
5,38%
|
3,13
|
2,98
|
3,35
|
3,33
|
| 11/12/2024 |
1.390.961 |
2,27%
|
2,82
|
2,96
|
3,32
|
3,16
|
| 10/12/2024 |
2.446.049 |
13,19%
|
2,82
|
2,57
|
3,30
|
3,09
|
| 09/12/2024 |
1.480.296 |
6,81%
|
2,64
|
2,63
|
2,995
|
2,73
|
| 06/12/2024 |
1.298.051 |
4,47%
|
2,62
|
2,36
|
2,67
|
2,57
|
| 05/12/2024 |
1.022.763 |
-6,46%
|
2,62
|
2,405
|
2,7258
|
2,46
|
| 04/12/2024 |
1.131.449 |
4,78%
|
2,53
|
2,32
|
2,645
|
2,63
|
| 03/12/2024 |
1.388.393 |
-0,79%
|
2,51
|
2,39
|
2,6999
|
2,51
|
| 02/12/2024 |
3.736.241 |
8,23%
|
2,48
|
2,44
|
3,00
|
2,53
|
| 29/11/2024 |
1.519.361 |
7,50%
|
2,07
|
1,95
|
2,49
|
2,31
|
| 27/11/2024 |
2.104.938 |
7,61%
|
2,38
|
1,82
|
2,63
|
2,13
|
| 26/11/2024 |
4.232.586 |
-12,89%
|
1,84
|
1,76
|
2,63
|
1,97
|
| 25/11/2024 |
5.735.558 |
29,83%
|
1,9343
|
1,76
|
2,27
|
2,25
|
| 22/11/2024 |
3.656.130 |
32,31%
|
1,12
|
1,10
|
1,72
|
1,71
|
| 21/11/2024 |
909.664 |
16,96%
|
1,13
|
1,03
|
1,31
|
1,30
|
| 20/11/2024 |
297.831 |
5,61%
|
1,05
|
0,9901
|
1,13
|
1,12
|
| 19/11/2024 |
475.859 |
-1,84%
|
1,09
|
0,95
|
1,17
|
1,07
|
| 18/11/2024 |
1.467.828 |
19,50%
|
0,98
|
0,95
|
1,17
|
1,09
|
| 15/11/2024 |
1.172.616 |
-15,55%
|
1,09
|
0,85
|
1,13
|
0,9121
|
| 14/11/2024 |
448.121 |
-0,92%
|
1,0999
|
1,03
|
1,13
|
1,08
|
| 13/11/2024 |
395.389 |
3,81%
|
1,07
|
1,01
|
1,10
|
1,09
|
| 12/11/2024 |
419.190 |
-1,87%
|
1,14
|
1,01
|
1,14
|
1,05
|
| 11/11/2024 |
430.174 |
-3,60%
|
1,16
|
1,07
|
1,18
|
1,07
|
| 08/11/2024 |
360.625 |
-3,48%
|
1,15
|
1,10
|
1,20
|
1,11
|
| 07/11/2024 |
248.664 |
-0,86%
|
1,17
|
1,11
|
1,20
|
1,15
|
| 06/11/2024 |
498.994 |
-0,86%
|
1,24
|
1,11
|
1,24
|
1,16
|
| 05/11/2024 |
234.313 |
%
|
1,16
|
1,15
|
1,19
|
1,20
|
| 04/11/2024 |
330.263 |
%
|
1,16
|
1,0812
|
1,22
|
1,15
|
| 01/11/2024 |
238.271 |
%
|
1,16
|
1,16
|
1,23
|
1,225
|
| 31/10/2024 |
707.403 |
%
|
1,20
|
1,10
|
1,21
|
1,17
|
| 30/10/2024 |
787.237 |
%
|
1,15
|
1,15
|
1,30
|
1,21
|
| 29/10/2024 |
766.839 |
%
|
1,29
|
1,17
|
1,29
|
1,175
|
| 25/10/2024 |
448.170 |
%
|
1,35
|
1,28
|
1,35
|
1,30
|
| 24/10/2024 |
1.072.121 |
%
|
1,32
|
1,28
|
1,43
|
1,34
|
| 23/10/2024 |
1.061.652 |
%
|
1,33
|
1,26
|
1,38
|
1,31
|
| 22/10/2024 |
181.897 |
%
|
1,27
|
1,26
|
1,315
|
1,30
|
| 21/10/2024 |
361.141 |
%
|
1,30
|
1,23
|
1,33
|
1,28
|
| 18/10/2024 |
407.179 |
%
|
1,37
|
1,30
|
1,38
|
1,30
|
| 17/10/2024 |
333.689 |
%
|
1,37
|
1,2901
|
1,37
|
1,305
|
| 16/10/2024 |
415.043 |
%
|
1,44
|
1,32
|
1,40
|
1,37
|
| 15/10/2024 |
529.633 |
%
|
1,44
|
1,37
|
1,50
|
1,385
|
| 14/10/2024 |
677.470 |
%
|
1,35
|
1,33
|
1,48
|
1,47
|
| 11/10/2024 |
374.460 |
%
|
1,36
|
1,33
|
1,42
|
1,3699
|
| 10/10/2024 |
1.587.137 |
%
|
1,35
|
1,25
|
1,468
|
1,39
|
| 09/10/2024 |
1.401.243 |
%
|
1,24
|
1,24
|
1,37
|
1,32
|
| 08/10/2024 |
318.959 |
%
|
1,18
|
1,14
|
1,215
|
1,21
|
| 07/10/2024 |
318.019 |
%
|
1,15
|
1,1415
|
1,21
|
1,21
|
| 04/10/2024 |
377.189 |
%
|
1,15
|
1,12
|
1,18
|
1,17
|
| 03/10/2024 |
313.152 |
%
|
1,10
|
1,07
|
1,15
|
1,15
|
| 02/10/2024 |
486.041 |
%
|
1,10
|
1,0808
|
1,16
|
1,09
|
| 01/10/2024 |
476.401 |
%
|
1,16
|
1,0605
|
1,16
|
1,11
|
| 30/09/2024 |
330.777 |
%
|
1,20
|
1,1309
|
1,25
|
1,17
|
| 27/09/2024 |
726.906 |
%
|
1,13
|
1,11
|
1,22
|
1,16
|
| 26/09/2024 |
693.261 |
%
|
1,07
|
1,03
|
1,17
|
1,15
|
| 25/09/2024 |
1.691.279 |
%
|
1,03
|
1,03
|
1,14
|
1,04
|
