Joby Aviation Inc (JOBY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 26/08/2025 |
4.354.345 |
3,01%
|
14,40
|
14,16
|
15,51
|
14,73
|
| 25/08/2025 |
2.832.533 |
-4,35%
|
14,80
|
14,22
|
14,84
|
14,30
|
| 22/08/2025 |
3.535.810 |
3,46%
|
14,48
|
14,20
|
15,08
|
14,95
|
| 21/08/2025 |
2.820.710 |
-1,83%
|
14,84
|
14,38
|
14,965
|
14,45
|
| 20/08/2025 |
4.599.055 |
-0,88%
|
14,63
|
14,10
|
14,90
|
14,72
|
| 19/08/2025 |
3.550.530 |
-7,53%
|
16,03
|
14,835
|
16,15
|
14,85
|
| 18/08/2025 |
4.191.918 |
-3,43%
|
16,63
|
15,66
|
16,71
|
16,06
|
| 15/08/2025 |
4.294.370 |
-4,26%
|
18,73
|
16,525
|
18,73
|
16,63
|
| 14/08/2025 |
2.179.380 |
-2,36%
|
17,48
|
17,05
|
17,75
|
17,37
|
| 13/08/2025 |
2.574.903 |
-1,22%
|
18,28
|
17,665
|
18,45
|
17,79
|
| 12/08/2025 |
3.962.211 |
5,51%
|
16,92
|
16,89
|
18,25
|
18,01
|
| 11/08/2025 |
3.153.113 |
2,58%
|
16,90
|
16,525
|
17,475
|
17,07
|
| 08/08/2025 |
3.823.481 |
-3,54%
|
17,25
|
16,30
|
17,34
|
16,64
|
| 07/08/2025 |
6.218.679 |
-8,87%
|
18,10
|
16,91
|
19,44
|
17,25
|
| 06/08/2025 |
3.928.111 |
-2,87%
|
19,92
|
18,535
|
19,92
|
18,93
|
| 05/08/2025 |
7.157.751 |
-4,41%
|
20,65
|
18,88
|
20,69
|
19,49
|
| 04/08/2025 |
10.180.025 |
18,82%
|
18,31
|
18,27
|
20,94
|
20,39
|
| 01/08/2025 |
5.080.405 |
3,00%
|
17,30
|
16,595
|
18,01
|
17,16
|
| 31/07/2025 |
3.781.640 |
-0,95%
|
16,90
|
16,37
|
17,02
|
16,66
|
| 30/07/2025 |
4.240.739 |
-0,41%
|
16,57
|
16,48
|
17,48
|
16,82
|
| 29/07/2025 |
3.873.250 |
-1,57%
|
17,32
|
16,68
|
17,57
|
16,89
|
| 28/07/2025 |
4.101.744 |
-5,19%
|
18,32
|
16,885
|
18,51
|
17,16
|
| 25/07/2025 |
3.952.608 |
3,37%
|
17,55
|
17,095
|
18,54
|
18,10
|
| 24/07/2025 |
3.860.140 |
-0,45%
|
17,56
|
17,201
|
17,89
|
17,51
|
| 23/07/2025 |
4.434.978 |
5,90%
|
17,13
|
16,60
|
17,63
|
17,59
|
| 22/07/2025 |
6.115.209 |
-1,37%
|
16,37
|
15,52
|
16,81
|
16,61
|
| 21/07/2025 |
6.753.322 |
-5,29%
|
17,89
|
16,805
|
18,55
|
16,84
|
| 18/07/2025 |
8.838.809 |
0,34%
|
16,97
|
16,65
|
18,33
|
17,78
|
| 17/07/2025 |
11.069.840 |
8,51%
|
16,56
|
15,95
|
17,86
|
17,72
|
| 16/07/2025 |
11.754.465 |
17,06%
|
14,97
|
14,43
|
16,475
|
16,33
|
| 15/07/2025 |
7.136.560 |
10,45%
|
13,27
|
12,915
|
13,995
|
13,95
|
| 14/07/2025 |
3.555.744 |
4,90%
|
12,04
|
11,76
|
12,645
|
12,63
|
| 11/07/2025 |
4.588.776 |
-2,35%
|
12,21
|
12,015
|
12,58
|
12,04
|
| 10/07/2025 |
4.802.638 |
6,66%
|
11,68
|
11,51
|
12,455
|
12,33
|
| 09/07/2025 |
3.234.584 |
1,49%
|
11,43
|
11,25
|
11,69
|
11,56
|
| 08/07/2025 |
4.863.075 |
6,85%
|
10,80
|
10,80
|
11,71
|
11,39
|
| 07/07/2025 |
2.958.066 |
1,04%
|
10,44
|
10,18
|
10,68
|
10,66
|
| 04/07/2025 |
13.278.576 |
-0,19%
|
10,13
|
10,025
|
10,6199
|
10,55
|
| 03/07/2025 |
2.835.410 |
3,84%
|
10,10
|
10,01
|
10,615
|
10,55
|
| 02/07/2025 |
3.748.754 |
3,57%
|
9,90
|
9,56
|
10,285
|
10,16
|
| 01/07/2025 |
4.599.024 |
-7,01%
|
10,47
|
9,65
|
10,50
|
9,81
|
| 30/06/2025 |
11.823.569 |
11,76%
|
10,01
|
9,97
|
11,15
|
10,55
|
| 27/06/2025 |
10.569.529 |
-0,42%
|
9,35
|
9,26
|
9,785
|
9,44
|
| 26/06/2025 |
3.922.425 |
11,27%
|
8,60
|
8,60
|
9,48
|
9,48
|
| 25/06/2025 |
3.022.238 |
-3,51%
|
8,94
|
8,51
|
9,07
|
8,52
|
| 24/06/2025 |
3.331.087 |
3,76%
|
8,66
|
8,57
|
8,925
|
8,83
|
| 23/06/2025 |
3.526.724 |
-0,35%
|
8,37
|
8,125
|
8,565
|
8,51
|
| 20/06/2025 |
4.409.676 |
-3,39%
|
8,96
|
8,495
|
8,96
|
8,54
|
| 18/06/2025 |
3.850.101 |
2,20%
|
8,76
|
8,695
|
9,135
|
8,84
|
| 17/06/2025 |
3.887.236 |
-3,89%
|
8,95
|
8,58
|
9,22
|
8,65
|
| 16/06/2025 |
3.179.775 |
4,65%
|
8,89
|
8,64
|
9,11
|
9,00
|
| 13/06/2025 |
3.394.317 |
-3,04%
|
8,52
|
8,45
|
8,855
|
8,60
|
| 12/06/2025 |
7.062.162 |
-7,89%
|
9,17
|
8,83
|
9,53
|
8,87
|
| 11/06/2025 |
6.223.479 |
2,01%
|
9,66
|
9,575
|
10,275
|
9,63
|
| 10/06/2025 |
5.904.321 |
2,28%
|
9,20
|
9,17
|
9,615
|
9,44
|
| 09/06/2025 |
7.690.764 |
13,67%
|
8,92
|
8,57
|
9,39
|
9,23
|
| 06/06/2025 |
3.983.140 |
7,41%
|
7,73
|
7,70
|
8,33
|
8,12
|
| 05/06/2025 |
4.272.187 |
-3,94%
|
7,98
|
7,495
|
8,085
|
7,56
|
| 04/06/2025 |
3.117.991 |
-1,99%
|
8,02
|
7,815
|
8,20
|
7,87
|
| 03/06/2025 |
7.912.677 |
7,07%
|
8,49
|
7,96
|
8,735
|
8,03
|
| 02/06/2025 |
3.605.274 |
-4,09%
|
7,70
|
7,335
|
7,71
|
7,50
|
| 30/05/2025 |
4.964.484 |
-8,22%
|
8,30
|
7,705
|
8,41
|
7,82
|
| 29/05/2025 |
8.743.329 |
-3,84%
|
8,77
|
8,45
|
9,175
|
8,52
|
| 28/05/2025 |
10.933.549 |
28,78%
|
8,00
|
7,99
|
9,055
|
8,86
|
| 27/05/2025 |
2.268.939 |
3,77%
|
6,80
|
6,73
|
6,895
|
6,88
|
| 23/05/2025 |
1.827.087 |
-0,15%
|
6,50
|
6,42
|
6,66
|
6,63
|
| 22/05/2025 |
2.194.889 |
0,15%
|
6,58
|
6,54
|
6,77
|
6,64
|
| 21/05/2025 |
1.885.751 |
-4,88%
|
6,86
|
6,555
|
6,90
|
6,63
|
| 20/05/2025 |
1.782.659 |
-0,85%
|
7,00
|
6,905
|
7,055
|
6,97
|
| 19/05/2025 |
2.274.847 |
-4,87%
|
7,05
|
6,965
|
7,095
|
7,03
|
| 16/05/2025 |
3.033.351 |
3,21%
|
7,32
|
7,22
|
7,56
|
7,39
|
| 15/05/2025 |
1.739.019 |
-0,14%
|
7,08
|
7,03
|
7,22
|
7,16
|
| 14/05/2025 |
2.327.027 |
-0,28%
|
7,25
|
7,015
|
7,25
|
7,17
|
| 13/05/2025 |
3.888.901 |
2,57%
|
7,09
|
7,05
|
7,28
|
7,19
|
| 12/05/2025 |
2.464.139 |
3,39%
|
7,15
|
6,785
|
7,18
|
7,01
|
| 09/05/2025 |
2.079.377 |
1,95%
|
6,69
|
6,65
|
6,87
|
6,78
|
| 08/05/2025 |
3.455.744 |
3,58%
|
6,76
|
6,505
|
7,10
|
6,65
|
| 07/05/2025 |
2.521.907 |
0,94%
|
6,36
|
6,33
|
6,545
|
6,42
|
| 06/05/2025 |
1.721.785 |
-1,85%
|
6,28
|
6,18
|
6,38
|
6,36
|
| 05/05/2025 |
1.501.032 |
-3,43%
|
6,60
|
6,47
|
6,66
|
6,48
|
| 02/05/2025 |
2.558.191 |
6,34%
|
6,38
|
6,32
|
6,86
|
6,71
|
| 01/05/2025 |
1.661.525 |
0,16%
|
6,42
|
6,245
|
6,44
|
6,31
|
| 30/04/2025 |
2.151.431 |
-3,96%
|
6,36
|
6,15
|
6,37
|
6,30
|
| 29/04/2025 |
1.861.360 |
1,71%
|
6,49
|
6,415
|
6,595
|
6,56
|
| 28/04/2025 |
1.578.619 |
-0,77%
|
6,53
|
6,29
|
6,63
|
6,45
|
| 25/04/2025 |
1.671.616 |
0,31%
|
6,41
|
6,405
|
6,565
|
6,50
|
| 24/04/2025 |
1.955.339 |
5,19%
|
6,15
|
6,12
|
6,495
|
6,48
|
| 23/04/2025 |
2.434.934 |
4,58%
|
6,18
|
6,04
|
6,38
|
6,16
|
| 22/04/2025 |
1.910.749 |
1,38%
|
5,89
|
5,815
|
5,97
|
5,89
|
| 21/04/2025 |
1.683.118 |
-1,36%
|
5,73
|
5,615
|
5,815
|
5,81
|
| 17/04/2025 |
2.144.141 |
1,73%
|
5,81
|
5,73
|
5,995
|
5,89
|
| 16/04/2025 |
1.763.826 |
-1,36%
|
5,73
|
5,64
|
5,88
|
5,79
|
| 15/04/2025 |
1.657.328 |
-2,49%
|
5,95
|
5,795
|
6,095
|
5,87
|
| 14/04/2025 |
1.895.594 |
1,52%
|
6,10
|
5,87
|
6,15
|
6,02
|
| 11/04/2025 |
3.430.576 |
-1,50%
|
5,70
|
5,57
|
5,975
|
5,93
|
| 10/04/2025 |
2.802.158 |
-3,83%
|
5,96
|
5,78
|
6,11
|
6,02
|
| 09/04/2025 |
4.380.618 |
17,45%
|
5,37
|
5,33
|
6,38
|
6,26
|
| 08/04/2025 |
3.640.977 |
-4,48%
|
5,82
|
5,26
|
5,875
|
5,33
|
| 07/04/2025 |
3.818.420 |
4,10%
|
5,00
|
4,965
|
5,93
|
5,58
|
| 04/04/2025 |
3.685.494 |
-5,30%
|
5,46
|
5,03
|
5,56
|
5,36
|
