BiG | O banco que entende os seus valores.

Ichor Holdings Inc (ICHR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025	197.857	-1,76%	19,34	18,65	19,49	18,98
14/05/2025	211.047	0,21%	18,48	18,41	19,52	19,32
13/05/2025	388.430	4,73%	18,44	18,41	19,50	19,28
12/05/2025	414.734	8,36%	17,68	17,68	19,00	18,41
09/05/2025	361.835	1,62%	17,02	16,66	18,39	16,99
08/05/2025	351.003	0,72%	16,19	15,4601	17,34	16,72
07/05/2025	503.714	3,75%	16,60	15,44	16,97	16,60
06/05/2025	1.098.524	-23,23%	17,73	15,44	21,38	16,00
05/05/2025	258.657	-0,72%	20,96	20,655	21,38	20,84
02/05/2025	196.385	5,96%	20,18	19,78	21,32	20,99
01/05/2025	159.944	0,15%	19,37	19,1005	20,76	19,81
30/04/2025	150.645	-0,75%	20,65	19,1005	20,795	19,78
29/04/2025	275.871	-5,50%	21,08	19,78	21,425	19,93
28/04/2025	238.492	-1,13%	21,54	20,58	21,54	21,09
25/04/2025	223.656	2,16%	20,03	19,73	21,44	21,33
24/04/2025	381.597	7,19%	18,74	18,48	21,20	20,88
23/04/2025	353.311	10,56%	17,47	17,22	19,62	19,48
22/04/2025	205.271	2,38%	16,71	16,405	17,81	17,62
21/04/2025	314.498	-0,66%	16,71	16,405	17,24	17,21
17/04/2025	229.551	1,49%	17,11	16,34	17,7071	17,325
16/04/2025	240.390	-4,64%	17,70	16,3312	18,08	17,07
15/04/2025	237.677	0,68%	17,70	17,39	18,08	17,90
14/04/2025	323.714	3,19%	18,02	16,85	18,40	17,78
11/04/2025	389.892	-7,91%	18,25	16,9201	18,36	17,23
10/04/2025	400.286	-10,48%	19,55	18,1244	20,8334	18,71
09/04/2025	356.634	25,74%	16,73	16,68	20,96	20,90
08/04/2025	231.276	-5,13%	18,55	16,3556	18,90	16,67
07/04/2025	437.005	-0,90%	17,00	16,415	19,26	17,53
04/04/2025	545.510	-0,90%	17,27	15,84	18,11	17,69
03/04/2025	302.370	-21,19%	21,01	17,69	22,03	17,85
02/04/2025	164.315	1,39%	21,90	21,90	22,73	22,61
01/04/2025	145.297	-1,37%	22,47	21,77	22,8444	22,30
31/03/2025	209.589	-2,50%	22,51	21,88	22,77	22,61
28/03/2025	261.845	-7,92%	24,83	23,11	25,20	23,19
27/03/2025	140.643	-0,65%	25,17	24,64	25,56	25,185
26/03/2025	159.230	-7,41%	27,29	25,01	27,29	25,35
25/03/2025	188.374	0,77%	27,17	26,93	27,77	27,38
24/03/2025	160.262	2,10%	27,32	27,03	27,70	27,17
21/03/2025	199.475	-2,46%	26,63	26,26	27,0415	26,61
20/03/2025	179.514	-0,33%	26,87	26,85	27,46	27,28
19/03/2025	159.546	1,67%	26,79	26,5654	27,94	27,37
18/03/2025	128.890	-1,61%	26,95	26,59	27,40	26,92
17/03/2025	196.017	2,24%	26,66	26,645	27,60	27,36
14/03/2025	151.480	4,41%	26,05	25,09	27,24	26,76
13/03/2025	214.153	1,83%	25,09	25,09	26,10	25,63
12/03/2025	284.832	1,62%	25,24	25,00	26,73	25,17
11/03/2025	213.841	-5,40%	26,21	24,61	26,38	24,77
10/03/2025	281.681	-10,39%	28,33	26,085	28,515	26,20
07/03/2025	377.582	4,80%	28,01	26,82	29,30	29,25
06/03/2025	212.260	-3,09%	27,98	27,415	28,36	27,91
05/03/2025	294.452	2,06%	27,75	27,17	28,84	28,80
04/03/2025	420.967	0,50%	27,75	27,50	29,12	28,22
03/03/2025	357.354	-4,13%	29,69	27,98	30,16	28,08
28/02/2025	290.752	-0,51%	30,85	28,4805	29,805	29,29
27/02/2025	260.490	-4,97%	30,85	29,42	31,23	29,44
26/02/2025	223.792	3,10%	30,32	30,035	31,27	30,98
25/02/2025	293.062	-7,28%	34,98	29,775	31,71	30,05
24/02/2025	154.568	-3,31%	34,98	32,38	33,06	32,41
21/02/2025	159.344	-2,87%	34,98	33,45	35,34	33,52
20/02/2025	174.340	-1,63%	34,98	33,93	35,56	34,51
19/02/2025	226.384	4,44%	33,56	33,56	35,12	35,08
18/02/2025	262.860	6,57%	31,50	31,50	33,67	33,59
17/02/2025	0	-4,21%	32,40	31,325	32,69	31,52
14/02/2025	214.154	-4,21%	32,40	31,325	32,69	31,52
13/02/2025	228.937	2,83%	32,40	31,78	32,93	32,905
12/02/2025	363.014	-2,29%	32,40	31,17	32,43	32,00
11/02/2025	255.994	-3,85%	32,40	32,595	34,21	32,75
10/02/2025	299.905	5,12%	32,40	32,38	34,28	34,06
07/02/2025	328.046	-0,31%	32,75	31,935	32,95	32,40
06/02/2025	381.976	0,70%	30,12	30,897	32,59	32,50
05/02/2025	511.611	14,41%	26,98	29,935	32,36	32,275
04/02/2025	225.147	4,40%	26,98	27,01	28,285	28,21
03/02/2025	247.576	-1,60%	27,64	26,19	27,48	27,02
31/01/2025	230.588	-0,83%	27,64	27,2525	28,48	27,46
30/01/2025	181.899	1,80%	27,30	27,42	28,625	27,69
29/01/2025	243.433	1,04%	27,30	26,80	27,64	27,20
28/01/2025	220.210	0,41%	26,77	26,48	27,613	26,92
27/01/2025	278.961	-8,47%	28,43	25,95	28,56	26,81
24/01/2025	171.393	-0,44%	30,73	28,88	29,7589	29,29
23/01/2025	246.267	-1,80%	30,73	28,68	29,808	29,42
22/01/2025	234.714	-2,22%	30,73	29,805	31,56	29,96
21/01/2025	141.836	-0,65%	30,95	30,56	31,22	30,64
20/01/2025	0	-3,47%	30,75	30,68	32,34	30,84
17/01/2025	153.687	-3,47%	30,75	30,68	32,34	30,84
16/01/2025	118.583	4,34%	30,75	31,01	33,23	31,95
15/01/2025	261.599	-1,23%	30,75	30,43	32,46	30,62
14/01/2025	136.773	1,44%	30,75	30,035	31,02	31,00
13/01/2025	240.140	-4,50%	32,82	29,64	31,095	30,56
10/01/2025	90.957	-2,08%	32,82	31,30	32,11	32,00
09/01/2025	87.485	-1,69%	32,82	32,06	32,85	32,68
08/01/2025	87.262	-1,69%	32,82	32,06	32,85	32,68
07/01/2025	103.315	-1,39%	33,51	33,08	34,29	33,24
06/01/2025	135.853	2,56%	33,51	33,49	34,50	33,71
03/01/2025	206.336	1,80%	30,95	31,835	32,9699	32,87
02/01/2025	123.958	0,22%	30,95	31,96	33,50	32,29
31/12/2024	0	3,94%	30,95	31,14	32,275	32,22
30/12/2024	97.849	-1,18%	30,95	30,37	32,22	32,22
27/12/2024	69.642	-1,63%	30,92	30,615	31,58	31,37
26/12/2024	74.635	2,74%	30,92	30,67	32,03	31,89
24/12/2024	0	0,49%	30,92	30,65	31,11	31,04