Ambarella Inc (AMBA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	2,36%	48,06	47,75	49,5833	49,01
17/05/2024	579.857	2,36%	48,06	47,75	49,5833	49,01
16/05/2024	276.599	2,31%	47,05	46,6767	48,08	47,88
15/05/2024	271.013	1,30%	47,05	46,07	47,05	46,80
14/05/2024	448.055	0,50%	46,22	45,95	46,72	46,20
13/05/2024	489.024	0,26%	46,22	45,695	47,66	45,97
10/05/2024	307.613	-0,97%	46,63	45,40	46,87	45,85
09/05/2024	521.376	0,09%	46,08	45,36	46,695	46,30
08/05/2024	332.188	-2,30%	46,59	46,19	47,46	46,26
07/05/2024	198.152	-0,98%	47,91	47,34	48,23	47,35
06/05/2024	270.684	-0,06%	48,34	47,52	48,51	47,82
03/05/2024	255.557	2,05%	46,46	47,435	48,675	47,85
02/05/2024	321.504	2,92%	46,46	44,725	46,97	46,89
01/05/2024	327.010	-0,89%	44,69	44,52	47,25	45,56
30/04/2024	481.623	1,61%	44,69	44,69	46,51	45,97
29/04/2024	456.965	4,99%	42,36	43,13	45,48	45,24
26/04/2024	388.458	1,87%	42,36	42,21	43,595	43,09
25/04/2024	324.525	-0,61%	42,36	42,1875	43,22	42,30
24/04/2024	526.656	3,18%	40,90	42,00	43,00	42,56
23/04/2024	383.248	0,49%	40,90	40,79	41,7351	41,25
22/04/2024	308.341	0,15%	42,14	40,31	41,57	41,05
19/04/2024	463.113	-3,42%	42,14	40,77	42,58	40,99
18/04/2024	334.451	-2,79%	44,86	42,275	43,115	42,44
17/04/2024	323.545	-1,87%	44,86	43,23	45,16	43,66
16/04/2024	683.613	-2,41%	47,94	44,04	45,09	44,49
15/04/2024	500.296	-1,30%	47,94	45,16	46,366	45,59
12/04/2024	481.736	-3,27%	47,94	46,104	47,37	46,19
11/04/2024	525.225	0,27%	47,94	47,29	48,27	47,75
10/04/2024	348.668	-5,18%	48,80	47,1777	49,08	47,62
09/04/2024	228.325	3,76%	48,77	48,77	50,40	50,22
08/04/2024	129.430	1,11%	48,26	48,01	49,135	48,40
05/04/2024	251.502	-2,05%	49,36	47,78	49,1623	47,87
04/04/2024	277.284	-1,57%	49,36	48,64	50,8299	48,87
03/04/2024	314.170	1,39%	49,36	48,21	50,37	49,65
02/04/2024	281.314	-2,24%	49,36	48,67	49,63	48,97
01/04/2024	284.602	-1,34%	51,47	49,96	51,475	50,09
28/03/2024	313.325	-0,98%	51,47	51,47	52,255	50,77
27/03/2024	300.168	1,93%	50,82	49,70	51,35	51,27
26/03/2024	306.430	-2,08%	51,80	50,11	52,11	50,30
25/03/2024	331.215	3,53%	49,18	49,11	51,53	51,37
22/03/2024	282.408	-1,68%	49,99	49,26	50,13	49,62
21/03/2024	272.308	-0,47%	51,83	50,43	52,14	50,47
20/03/2024	479.723	2,16%	49,47	48,46	50,85	50,71
19/03/2024	345.337	0,81%	48,75	48,31	49,86	49,64
18/03/2024	376.318	0,18%	49,95	48,76	50,34	49,24
15/03/2024	797.094	-3,55%	52,83	49,14	50,66	49,15
14/03/2024	453.040	-3,96%	52,83	50,52	53,24	50,96
13/03/2024	362.241	-4,45%	55,01	52,95	55,4699	53,06
12/03/2024	272.720	0,13%	55,46	54,60	56,07	55,53
11/03/2024	239.404	-1,19%	56,64	55,37	56,72	55,46
08/03/2024	350.542	-2,92%	56,64	55,67	58,59	56,13
07/03/2024	330.264	3,32%	56,64	56,64	58,765	57,82
06/03/2024	330.079	1,07%	56,13	55,4593	57,96	55,96
05/03/2024	257.034	-2,60%	57,82	55,00	56,77	55,37
04/03/2024	313.311	-0,54%	57,82	56,77	58,20	56,85
01/03/2024	352.641	2,35%	65,00	55,25	58,29	57,16
29/02/2024	863.592	-3,69%	65,00	55,585	59,85	55,85
28/02/2024	1.111.086	0,05%	65,00	56,59	65,3493	57,99
27/02/2024	397.267	2,01%	56,98	56,98	58,56	57,96
26/02/2024	340.175	2,82%	55,35	55,35	57,8525	56,82
23/02/2024	204.879	3,39%	55,18	53,94	55,64	56,80
22/02/2024	272.824	1,80%	55,18	54,20	55,51	54,94
21/02/2024	182.929	-0,52%	53,57	52,78	54,08	53,97
20/02/2024	310.955	1,69%	52,55	52,16	54,255	54,25
19/02/2024	163.507	0,00%	53,99	53,21	54,66	53,35
16/02/2024	163.507	-1,68%	53,99	53,21	54,66	53,35
15/02/2024	227.940	0,44%	53,14	54,22	55,1975	54,50
14/02/2024	351.064	3,85%	53,14	53,05	54,625	54,26
13/02/2024	284.813	-5,72%	55,62	51,51	53,635	52,25
12/02/2024	271.571	0,25%	55,62	55,285	56,63	55,42
09/02/2024	327.433	1,15%	54,76	54,635	56,232	55,28
08/02/2024	742.432	2,59%	53,80	52,58	55,7249	54,65
07/02/2024	161.840	0,26%	53,80	52,85	53,967	53,27
06/02/2024	188.323	1,55%	52,23	51,98	53,14	53,13
05/02/2024	289.808	0,64%	51,66	50,84	52,86	52,32
02/02/2024	193.459	0,14%	51,25	50,93	52,20	51,99
01/02/2024	388.004	-1,22%	54,54	51,5271	53,23	51,92
31/01/2024	267.495	-4,37%	54,54	52,46	54,66	52,56
30/01/2024	192.003	-2,76%	56,00	54,425	56,52	54,96
29/01/2024	195.240	3,20%	54,67	54,29	56,64	56,52
26/01/2024	267.359	-2,80%	55,86	54,18	56,0425	54,77
25/01/2024	159.673	-1,11%	58,25	56,282	57,89	56,35
24/01/2024	199.326	-1,49%	58,25	56,95	58,25	56,98
23/01/2024	293.410	1,47%	57,21	56,80	58,045	57,84
22/01/2024	324.198	2,28%	56,39	56,285	57,875	57,00
19/01/2024	388.249	0,87%	56,06	55,47	56,475	55,73
18/01/2024	272.836	2,16%	55,29	54,37	55,80	55,25
17/01/2024	348.666	-1,67%	54,15	53,00	54,24	54,08
16/01/2024	332.776	-2,50%	55,79	54,70	56,12	55,00
15/01/2024	286.236	-3,06%	57,75	56,39	59,1799	56,41
12/01/2024	286.236	-3,06%	57,75	56,39	59,1799	56,41
11/01/2024	197.233	0,71%	57,75	57,08	58,57	58,19
10/01/2024	247.165	-0,17%	58,00	56,25	58,57	57,78
09/01/2024	263.349	0,82%	55,50	56,60	58,76	57,88
08/01/2024	355.874	0,31%	55,50	55,46	57,84	55,24
05/01/2024	390.602	1,05%	54,50	54,45	56,1991	55,07
04/01/2024	542.680	-3,90%	53,79	53,5001	56,075	54,50
03/01/2024	429.009	-5,70%	57,59	56,21	58,07	56,71
02/01/2024	275.703	-1,88%	62,52	59,35	61,485	60,14
29/12/2023	208.903	-1,87%	62,52	61,04	62,61	61,29