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 >
23/12/2024	144.640	3,66%	29,96	29,96	31,28	30,89
20/12/2024	216.071	-0,25%	29,41	29,36	31,74	29,80
19/12/2024	228.968	-4,20%	32,51	29,39	31,125	29,92
18/12/2024	0	-1,58%	32,51	30,94	33,55	31,23
17/12/2024	224.483	-2,49%	32,51	31,28	32,80	31,73
16/12/2024	159.291	0,59%	32,24	32,055	33,00	32,54
13/12/2024	102.064	-3,00%	33,05	32,231	33,76	32,35
12/12/2024	94.296	0,76%	33,05	32,27	33,435	33,35
11/12/2024	87.673	1,63%	33,05	32,65	33,80	33,10
10/12/2024	161.831	-2,10%	33,40	32,35	34,4085	32,57
09/12/2024	65.990	-0,18%	34,56	33,14	34,4085	33,27
06/12/2024	105.358	1,34%	34,56	33,09	33,60	33,33
05/12/2024	142.838	-5,98%	34,56	32,76	34,56	32,89
04/12/2024	173.268	-1,08%	36,07	34,64	36,48	34,98
03/12/2024	223.321	-0,11%	35,40	34,867	35,63	35,36
02/12/2024	225.617	8,06%	33,29	33,245	35,6444	35,40
29/11/2024	155.322	1,87%	32,16	32,16	33,465	32,76
28/11/2024	114.030	-1,44%	32,70	31,56	32,71	32,16
27/11/2024	111.486	-1,44%	31,60	31,55	33,88	32,16
26/11/2024	135.461	-5,06%	33,61	32,24	35,39	32,63
25/11/2024	312.245	3,05%	32,82	32,82	35,39	34,37
22/11/2024	178.292	2,43%	31,51	31,245	33,57	33,35
21/11/2024	144.454	4,70%	31,10	29,15	32,76	32,56
20/11/2024	471.727	2,24%	30,78	29,15	31,10	31,10
19/11/2024	85.495	0,56%	30,20	29,95	31,86	30,42
18/11/2024	114.640	0,10%	30,7133	30,00	31,86	30,25
15/11/2024	131.051	-5,06%	32,50	30,18	32,74	30,22
14/11/2024	115.331	-0,03%	32,42	31,33	32,74	31,83
13/11/2024	109.149	-2,36%	33,04	31,64	33,28	31,84
12/11/2024	132.804	-1,39%	33,77	32,09	33,77	32,61
11/11/2024	129.382	-1,81%	33,71	32,23	33,77	33,07
08/11/2024	149.883	-0,44%	32,83	32,42	33,99	33,68
07/11/2024	165.466	4,03%	30,98	30,98	33,99	33,83
06/11/2024	236.689	3,24%	31,50	30,20	34,85	32,52
05/11/2024	354.886	%	31,50	30,20	32,00	31,50
04/11/2024	166.293	%	27,51	26,82	27,51	27,14
01/11/2024	130.624	%	27,37	27,315	27,825	27,35
31/10/2024	178.887	%	28,17	27,01	28,17	27,26
30/10/2024	155.030	%	27,73	27,515	28,62	28,28
29/10/2024	155.912	%	27,73	27,505	27,94	27,85
25/10/2024	236.123	%	27,05	26,67	27,35	26,99
24/10/2024	235.345	%	27,05	26,745	27,34	26,99
23/10/2024	138.997	%	27,05	27,12	27,635	27,02
22/10/2024	115.051	%	27,60	27,68	28,30	28,74
21/10/2024	114.309	%	28,34	27,68	28,30	27,91
18/10/2024	178.377	%	29,00	27,71	28,89	27,92
17/10/2024	176.378	%	28,22	27,71	28,89	28,50
16/10/2024	191.170	%	30,01	27,72	28,56	27,73
15/10/2024	112.481	%	30,01	29,615	30,55	30,11
14/10/2024	111.098	%	29,71	29,615	30,55	30,11
11/10/2024	226.159	%	30,85	28,62	29,42	29,00
10/10/2024	221.869	%	30,85	28,62	29,42	29,00
09/10/2024	443.090	%	30,85	29,15	31,00	29,34
08/10/2024	155.128	%	30,85	30,265	31,07	30,59
07/10/2024	191.372	%	30,69	30,5109	31,27	31,09
04/10/2024	90.876	%	30,93	30,54	31,27	30,95
03/10/2024	175.841	%	30,93	29,74	31,17	30,02
02/10/2024	111.570	%	30,24	30,24	31,65	31,30
01/10/2024	156.836	%	31,68	29,905	31,21	30,15
30/09/2024	274.793	%	31,51	31,51	32,405	31,81
27/09/2024	244.872	%	32,10	31,66	32,3102	31,86
26/09/2024	388.415	%	29,94	29,60	32,20	31,80
25/09/2024	306.908	%	27,29	27,21	28,26	27,58
24/09/2024	264.293	%	27,56	27,21	28,26	27,58
23/09/2024	334.500	%	27,68	27,01	27,68	27,15
20/09/2024	781.337	%	28,15	27,39	28,15	27,49
19/09/2024	308.244	%	28,38	27,707	28,6485	28,49
18/09/2024	437.522	%	28,97	27,23	29,07	27,32
17/09/2024	111.110	%	28,82	27,95	28,9199	28,33
16/09/2024	98.857	%	28,60	27,95	28,9199	28,33
13/09/2024	121.309	%	28,42	27,7341	28,6299	28,10
12/09/2024	116.600	%	28,42	27,165	28,61	28,56
11/09/2024	115.375	%	27,78	27,165	28,555	28,56
10/09/2024	128.537	%	27,37	27,06	27,81	27,78
09/09/2024	168.641	%	27,48	27,06	27,62	27,21
06/09/2024	152.657	%	28,44	27,28	28,39	27,28
05/09/2024	241.642	%	28,44	28,13	29,47	28,69
04/09/2024	239.556	%	30,39	28,13	29,47	28,69
03/09/2024	145.064	%	30,39	28,53	30,39	28,75
30/08/2024	124.951	%	31,31	30,53	31,49	30,92
29/08/2024	162.182	%	30,53	30,41	31,09	30,42
28/08/2024	95.195	%	30,53	30,13	30,73	30,46
27/08/2024	113.416	%	30,91	30,30	31,08	30,74
26/08/2024	106.800	%	30,91	30,30	31,08	30,74
23/08/2024	106.361	%	30,91	30,43	32,06	30,56
22/08/2024	221.758	%	32,01	30,88	32,06	31,96
21/08/2024	134.196	%	31,93	30,645	31,865	30,75
20/08/2024	128.822	%	31,93	30,80	32,04	32,04
19/08/2024	119.320	%	31,61	30,80	32,04	32,04
16/08/2024	138.391	%	31,76	30,7464	32,06	32,04
15/08/2024	136.940	%	28,81	30,7464	32,06	32,04
14/08/2024	179.261	%	28,81	28,77	30,23	30,01
13/08/2024	244.073	%	28,81	28,305	29,15	28,48
12/08/2024	201.828	%	29,15	28,305	29,15	28,48
09/08/2024	229.137	%	30,13	28,51	30,605	29,26
08/08/2024	373.355	%	30,13	28,28	30,28	28,99
07/08/2024	197.877	%	28,40	27,62	28,66	28,06
06/08/2024	196.422	%	28,40	27,62	28,66	28,06
05/08/2024	225.816	%	29,75	26,94	28,93	28,17
02/08/2024	331.386	%	29,75	28,50	30,12	29,07