AXT INC (AXTI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 10/06/2026 |
5 356 233 |
8,69%
|
79,3882
|
79,20
|
90,35
|
85,17
|
| 09/06/2026 |
6 502 259 |
-13,69%
|
94,35
|
76,00
|
96,67
|
78,36
|
| 08/06/2026 |
3 649 995 |
1,95%
|
94,03
|
89,08
|
96,56
|
90,775
|
| 05/06/2026 |
5 386 266 |
-16,02%
|
101,52
|
87,27
|
104,55
|
89,04
|
| 04/06/2026 |
3 191 405 |
-0,74%
|
102,50
|
101,5001
|
112,99
|
105,99
|
| 03/06/2026 |
3 466 918 |
-3,69%
|
110,281
|
103,8072
|
115,12
|
106,70
|
| 02/06/2026 |
5 680 933 |
1,21%
|
117,00
|
107,5001
|
123,01
|
110,85
|
| 01/06/2026 |
6 655 326 |
5,69%
|
98,10
|
93,30
|
115,80
|
109,55
|
| 29/05/2026 |
6 347 648 |
-11,00%
|
116,10
|
100,00
|
116,30
|
103,16
|
| 28/05/2026 |
3 892 277 |
-4,72%
|
128,93
|
114,51
|
129,60
|
115,70
|
| 27/05/2026 |
4 981 262 |
-7,41%
|
132,9997
|
115,14
|
133,17
|
122,77
|
| 26/05/2026 |
4 444 268 |
-5,10%
|
143,9755
|
131,60
|
143,9755
|
132,60
|
| 22/05/2026 |
5 653 779 |
16,37%
|
119,98
|
116,01
|
141,36
|
140,83
|
| 21/05/2026 |
5 857 743 |
16,76%
|
103,98
|
103,10
|
122,14
|
121,02
|
| 20/05/2026 |
4 404 185 |
-6,18%
|
114,4176
|
101,88
|
116,7699
|
104,61
|
| 19/05/2026 |
5 515 484 |
6,71%
|
102,51
|
102,25
|
115,0999
|
112,88
|
| 18/05/2026 |
6 164 013 |
-13,96%
|
126,3438
|
105,25
|
126,3438
|
105,88
|
| 15/05/2026 |
4 791 739 |
10,76%
|
108,82
|
108,17
|
127,49
|
123,78
|
| 14/05/2026 |
4 622 331 |
-5,70%
|
118,561
|
110,11
|
121,60
|
114,98
|
| 13/05/2026 |
4 994 750 |
-0,73%
|
125,65
|
116,4001
|
134,00
|
121,935
|
| 12/05/2026 |
4 636 814 |
-2,31%
|
123,17
|
113,72
|
128,7097
|
122,90
|
| 11/05/2026 |
7 046 046 |
9,03%
|
117,99
|
111,11
|
132,48
|
125,81
|
| 08/05/2026 |
7 776 455 |
7,21%
|
114,67
|
107,81
|
129,4299
|
116,36
|
| 07/05/2026 |
7 026 426 |
3,41%
|
97,53
|
97,53
|
109,965
|
108,42
|
| 06/05/2026 |
9 535 692 |
-2,53%
|
109,22
|
92,85
|
110,72
|
104,83
|
| 05/05/2026 |
5 277 818 |
2,48%
|
105,24
|
102,80
|
110,24
|
107,55
|
| 04/05/2026 |
7 579 603 |
10,41%
|
95,59
|
92,00
|
107,00
|
106,00
|
| 01/05/2026 |
13 345 776 |
22,39%
|
76,9205
|
75,99
|
96,96
|
96,00
|
| 30/04/2026 |
6 695 853 |
11,65%
|
74,51
|
71,10
|
80,52
|
79,22
|
| 29/04/2026 |
6 265 049 |
3,44%
|
71,4586
|
69,30
|
76,35
|
71,07
|
| 28/04/2026 |
6 219 934 |
-2,10%
|
66,84
|
65,02
|
69,50
|
68,71
|
| 27/04/2026 |
2 943 489 |
-6,66%
|
73,61
|
67,1023
|
73,70
|
70,15
|
| 24/04/2026 |
9 081 497 |
1,18%
|
78,10
|
68,88
|
81,29
|
76,16
|
| 23/04/2026 |
8 985 699 |
-13,61%
|
83,01
|
71,1075
|
83,52
|
75,27
|
| 22/04/2026 |
10 461 224 |
15,38%
|
79,68
|
77,32
|
90,07
|
86,94
|
| 21/04/2026 |
13 909 754 |
-4,90%
|
70,85
|
70,85
|
77,6773
|
74,97
|
| 20/04/2026 |
7 596 690 |
-5,03%
|
80,6841
|
73,00
|
81,758
|
78,76
|
| 17/04/2026 |
7 003 287 |
0,94%
|
81,4896
|
75,33
|
83,2499
|
82,56
|
| 16/04/2026 |
11 090 527 |
29,88%
|
62,20
|
59,30
|
82,19
|
81,78
|
| 15/04/2026 |
7 436 607 |
-6,75%
|
65,82
|
58,0401
|
68,3787
|
62,93
|
| 14/04/2026 |
4 793 436 |
1,26%
|
67,93
|
62,195
|
69,40
|
67,30
|
| 13/04/2026 |
6 222 876 |
3,52%
|
61,78
|
60,00
|
66,66
|
66,445
|
| 10/04/2026 |
8 593 692 |
1,70%
|
67,5977
|
59,00
|
67,62
|
64,18
|
| 09/04/2026 |
10 960 754 |
18,86%
|
54,77
|
53,81
|
64,08
|
63,12
|
| 08/04/2026 |
12 860 765 |
16,78%
|
50,707
|
49,82
|
57,48
|
53,18
|
| 07/04/2026 |
9 710 541 |
7,43%
|
42,15
|
41,74
|
45,65
|
45,46
|
| 06/04/2026 |
14 079 268 |
-21,27%
|
49,90
|
39,70
|
49,9619
|
41,99
|
| 02/04/2026 |
10 617 695 |
11,16%
|
44,29
|
42,10
|
53,00
|
52,84
|
| 01/04/2026 |
13 972 682 |
-17,25%
|
58,69
|
46,87
|
60,4499
|
47,14
|
| 31/03/2026 |
10 186 539 |
8,27%
|
52,10
|
50,21
|
57,80
|
56,98
|
| 30/03/2026 |
14 253 347 |
-12,59%
|
63,52
|
49,31
|
71,4899
|
52,73
|
| 27/03/2026 |
5 190 939 |
3,61%
|
60,339
|
58,7001
|
64,9699
|
60,63
|
| 26/03/2026 |
6 952 509 |
-13,08%
|
65,15
|
58,02
|
67,68
|
58,51
|
| 25/03/2026 |
5 961 607 |
-1,52%
|
67,84
|
64,5201
|
70,88
|
67,35
|
| 24/03/2026 |
9 040 364 |
6,35%
|
64,71
|
63,51
|
70,69
|
68,44
|
| 23/03/2026 |
9 551 588 |
18,77%
|
56,38
|
53,2372
|
65,24
|
64,44
|
| 20/03/2026 |
6 977 704 |
-6,65%
|
59,3894
|
52,70
|
60,74
|
54,24
|
| 19/03/2026 |
7 439 405 |
19,14%
|
45,11
|
44,44
|
58,13
|
58,09
|
| 18/03/2026 |
5 943 394 |
9,85%
|
46,25
|
46,02
|
51,48
|
48,76
|
| 17/03/2026 |
6 744 034 |
-8,45%
|
45,3578
|
43,60
|
48,04
|
44,36
|
| 16/03/2026 |
7 743 835 |
-0,74%
|
51,3899
|
44,87
|
52,70
|
48,39
|
| 13/03/2026 |
7 253 251 |
4,56%
|
47,80
|
46,90
|
51,98
|
48,86
|
| 12/03/2026 |
7 377 754 |
-1,33%
|
46,32
|
44,38
|
50,97
|
46,73
|
| 11/03/2026 |
7 906 556 |
6,91%
|
43,45
|
41,6501
|
47,9399
|
47,36
|
| 10/03/2026 |
9 932 059 |
14,91%
|
39,579
|
39,45
|
46,80
|
44,30
|
| 09/03/2026 |
5 692 304 |
19,06%
|
33,00
|
31,59
|
38,80
|
38,56
|
| 06/03/2026 |
6 715 074 |
-16,74%
|
36,51
|
32,26
|
39,9399
|
32,37
|
| 05/03/2026 |
4 209 160 |
-0,89%
|
37,4115
|
36,71
|
40,37
|
38,795
|
| 04/03/2026 |
7 618 058 |
-6,13%
|
44,6548
|
37,1101
|
45,025
|
39,13
|
| 03/03/2026 |
8 815 054 |
-10,08%
|
42,7983
|
36,58
|
43,41
|
41,76
|
| 02/03/2026 |
8 855 633 |
21,87%
|
40,54
|
39,30
|
47,0296
|
46,32
|
| 27/02/2026 |
4 403 100 |
2,02%
|
36,30
|
35,81
|
38,9571
|
37,90
|
| 26/02/2026 |
5 530 606 |
-9,32%
|
39,9875
|
35,41
|
40,9231
|
37,12
|
| 25/02/2026 |
7 412 652 |
16,79%
|
36,75
|
34,20
|
41,07
|
40,97
|
| 24/02/2026 |
6 735 617 |
23,50%
|
29,25
|
29,20
|
35,11
|
35,08
|
| 23/02/2026 |
4 222 326 |
-4,21%
|
30,18
|
26,80
|
30,68
|
28,43
|
| 20/02/2026 |
9 264 617 |
24,65%
|
24,81
|
24,79
|
30,80
|
29,68
|
| 19/02/2026 |
2 088 797 |
1,15%
|
23,36
|
22,60
|
24,63
|
23,81
|
| 18/02/2026 |
2 227 806 |
1,42%
|
23,64
|
22,59
|
24,29
|
23,54
|
| 17/02/2026 |
2 525 229 |
-4,25%
|
24,3799
|
22,66
|
24,99
|
23,21
|
| 13/02/2026 |
2 521 341 |
-2,22%
|
25,00
|
23,10
|
25,2899
|
24,24
|
| 12/02/2026 |
3 978 083 |
-7,50%
|
27,28
|
24,56
|
28,65
|
24,79
|
| 11/02/2026 |
5 503 923 |
9,96%
|
25,78
|
25,265
|
28,49
|
26,80
|
| 10/02/2026 |
5 099 033 |
-13,40%
|
27,61
|
23,60
|
27,82
|
24,35
|
| 09/02/2026 |
9 548 637 |
16,29%
|
24,29
|
24,2537
|
28,42
|
27,77
|
| 06/02/2026 |
4 245 054 |
17,74%
|
21,43
|
20,82
|
24,15
|
23,88
|
| 05/02/2026 |
4 721 425 |
8,96%
|
18,12
|
16,50
|
21,06
|
20,43
|
| 04/02/2026 |
4 772 940 |
-5,02%
|
20,80
|
17,58
|
22,69
|
18,75
|
| 03/02/2026 |
3 461 201 |
-5,73%
|
22,00
|
19,02
|
22,06
|
19,74
|
| 02/02/2026 |
6 238 215 |
12,95%
|
18,78
|
18,21
|
22,20
|
20,94
|
| 30/01/2026 |
7 231 652 |
13,19%
|
16,60
|
16,47
|
20,38
|
18,54
|
| 29/01/2026 |
2 735 384 |
-4,22%
|
16,8662
|
15,85
|
17,35
|
16,38
|
| 28/01/2026 |
2 480 560 |
-2,15%
|
17,64
|
16,37
|
18,39
|
16,83
|
| 27/01/2026 |
5 022 612 |
-3,37%
|
18,3036
|
16,53
|
18,37
|
17,20
|
| 26/01/2026 |
3 261 755 |
2,18%
|
17,4732
|
17,4001
|
19,00
|
17,80
|
| 23/01/2026 |
3 031 306 |
-2,90%
|
17,7135
|
17,01
|
18,54
|
17,40
|
| 22/01/2026 |
4 330 339 |
-10,01%
|
20,0233
|
17,70
|
20,29
|
17,92
|
| 21/01/2026 |
4 859 353 |
-7,61%
|
21,85
|
19,26
|
22,01
|
19,78
|
| 20/01/2026 |
4 283 168 |
-3,17%
|
21,00
|
20,681
|
22,69
|
21,41
|
| 16/01/2026 |
4 249 524 |
-13,30%
|
26,2496
|
22,04
|
26,2496
|
22,09
|
