AXT INC (AXTI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-4,08%
|
3,41
|
3,28
|
3,41
|
3,29
|
| 17-05-2024 |
164.119 |
-4,08%
|
3,41
|
3,28
|
3,41
|
3,29
|
| 16-05-2024 |
130.183 |
-3,11%
|
3,48
|
3,425
|
3,54
|
3,43
|
| 15-05-2024 |
170.236 |
4,43%
|
3,48
|
3,3382
|
3,55
|
3,54
|
| 14-05-2024 |
265.357 |
-6,09%
|
3,64
|
3,39
|
3,70
|
3,39
|
| 13-05-2024 |
154.637 |
0,14%
|
3,78
|
3,595
|
3,72
|
3,615
|
| 10-05-2024 |
269.405 |
1,12%
|
3,78
|
3,51
|
3,69
|
3,61
|
| 09-05-2024 |
294.988 |
-5,56%
|
3,78
|
3,56
|
3,79
|
3,57
|
| 08-05-2024 |
296.231 |
-2,07%
|
3,81
|
3,67
|
3,815
|
3,78
|
| 07-05-2024 |
433.293 |
-2,04%
|
3,93
|
3,795
|
4,00
|
3,85
|
| 06-05-2024 |
1.011.534 |
7,38%
|
3,69
|
3,69
|
4,05
|
3,93
|
| 03-05-2024 |
9.031.772 |
18,81%
|
3,48
|
3,31
|
4,23
|
3,60
|
| 02-05-2024 |
331.174 |
4,84%
|
2,91
|
2,9177
|
3,06
|
3,03
|
| 01-05-2024 |
229.023 |
-3,83%
|
2,99
|
2,885
|
3,0401
|
2,885
|
| 30-04-2024 |
196.204 |
-0,99%
|
2,99
|
2,98
|
3,10
|
3,00
|
| 29-04-2024 |
389.162 |
2,02%
|
2,93
|
3,02
|
3,17
|
3,03
|
| 26-04-2024 |
325.295 |
2,41%
|
2,93
|
2,88
|
3,06
|
2,97
|
| 25-04-2024 |
235.446 |
-3,65%
|
2,93
|
2,885
|
2,99
|
2,90
|
| 24-04-2024 |
218.783 |
3,08%
|
2,99
|
2,97
|
3,02
|
3,01
|
| 23-04-2024 |
275.602 |
2,82%
|
2,85
|
2,85
|
2,9996
|
2,92
|
| 22-04-2024 |
369.246 |
2,53%
|
2,83
|
2,77
|
2,92
|
2,84
|
| 19-04-2024 |
485.536 |
-5,78%
|
2,94
|
2,75
|
2,95
|
2,77
|
| 18-04-2024 |
687.763 |
1,03%
|
3,15
|
2,83
|
3,02
|
2,94
|
| 17-04-2024 |
561.598 |
-4,28%
|
3,15
|
2,91
|
3,0887
|
2,91
|
| 16-04-2024 |
524.913 |
-5,30%
|
3,15
|
3,04
|
3,20
|
3,04
|
| 15-04-2024 |
610.660 |
-6,41%
|
3,68
|
3,145
|
3,43
|
3,21
|
| 12-04-2024 |
865.814 |
-7,66%
|
3,68
|
3,38
|
3,691
|
3,435
|
| 11-04-2024 |
508.939 |
0,54%
|
3,68
|
3,49
|
3,73
|
3,72
|
| 10-04-2024 |
419.909 |
-2,63%
|
3,48
|
3,60
|
3,84
|
3,70
|
| 09-04-2024 |
677.149 |
6,16%
|
3,48
|
3,625
|
3,8601
|
3,79
|
| 08-04-2024 |
1.793.415 |
14,79%
|
3,48
|
3,43
|
3,99
|
3,57
|
| 05-04-2024 |
2.405.312 |
-3,42%
|
3,55
|
3,03
|
3,76
|
3,11
|
| 04-04-2024 |
4.609.483 |
-34,95%
|
4,61
|
3,20
|
4,27
|
3,22
|
| 03-04-2024 |
415.322 |
4,87%
|
4,61
|
4,61
|
4,985
|
4,95
|
| 02-04-2024 |
244.744 |
-1,87%
|
4,61
|
4,58
|
4,74
|
4,72
|
| 01-04-2024 |
218.286 |
4,79%
|
4,61
|
4,5501
|
4,87
|
4,81
|
| 28-03-2024 |
318.468 |
-6,14%
|
4,73
|
4,50
|
4,965
|
4,59
|
| 27-03-2024 |
406.756 |
3,82%
|
4,73
|
4,655
|
4,915
|
4,89
|
| 26-03-2024 |
395.675 |
0,21%
|
4,72
|
4,70
|
5,0072
|
4,71
|
| 25-03-2024 |
463.306 |
-5,66%
|
4,88
|
4,65
|
5,16
|
4,67
|
| 22-03-2024 |
572.671 |
-8,33%
|
5,08
|
4,86
|
5,41
|
4,95
|
| 21-03-2024 |
963.881 |
8,22%
|
5,08
|
5,08
|
5,61
|
5,40
|
| 20-03-2024 |
676.387 |
3,31%
|
4,79
|
4,75
|
5,08
|
4,99
|
| 19-03-2024 |
424.579 |
-0,41%
|
4,78
|
4,62
|
4,91
|
4,83
|
| 18-03-2024 |
583.866 |
-0,41%
|
4,63
|
4,77
|
5,1097
|
4,85
|
| 15-03-2024 |
1.084.093 |
7,22%
|
4,63
|
4,5601
|
5,12
|
4,90
|
| 14-03-2024 |
870.602 |
-3,38%
|
4,78
|
4,442
|
5,171
|
4,57
|
| 13-03-2024 |
477.726 |
5,11%
|
4,47
|
4,32
|
4,77
|
4,73
|
| 12-03-2024 |
411.777 |
-1,32%
|
4,53
|
4,46
|
4,75
|
4,50
|
| 11-03-2024 |
560.761 |
-0,11%
|
4,53
|
4,35
|
4,74
|
4,575
|
| 08-03-2024 |
481.486 |
2,00%
|
4,58
|
4,50
|
4,79
|
4,58
|
| 07-03-2024 |
675.392 |
-4,26%
|
4,31
|
4,48
|
4,84
|
4,49
|
| 06-03-2024 |
941.901 |
11,14%
|
4,31
|
4,19
|
4,70
|
4,69
|
| 05-03-2024 |
646.557 |
-0,94%
|
4,33
|
4,19
|
4,485
|
4,22
|
| 04-03-2024 |
704.000 |
-0,23%
|
4,33
|
3,90
|
4,34
|
4,26
|
| 01-03-2024 |
662.951 |
-0,47%
|
4,33
|
4,10
|
4,6203
|
4,27
|
| 29-02-2024 |
1.535.014 |
-11,00%
|
4,33
|
3,85
|
4,43
|
4,29
|
| 28-02-2024 |
1.177.862 |
-10,24%
|
5,26
|
4,4588
|
5,26
|
4,82
|
| 27-02-2024 |
3.024.013 |
18,54%
|
4,10
|
4,4401
|
5,43
|
5,37
|
| 26-02-2024 |
4.399.642 |
16,32%
|
4,10
|
3,58
|
4,615
|
4,49
|
| 23-02-2024 |
73.615.189 |
71,93%
|
3,16
|
3,15
|
4,85
|
3,92
|
| 22-02-2024 |
122.345 |
3,64%
|
2,24
|
2,19
|
2,3395
|
2,28
|
| 21-02-2024 |
130.430 |
-3,51%
|
2,27
|
2,17
|
2,30
|
2,20
|
| 20-02-2024 |
49.707 |
-5,00%
|
2,40
|
2,28
|
2,41
|
2,28
|
| 19-02-2024 |
64.659 |
-0,83%
|
2,35
|
2,41
|
2,51
|
2,40
|
| 16-02-2024 |
64.659 |
-0,83%
|
2,35
|
2,41
|
2,51
|
2,40
|
| 15-02-2024 |
75.048 |
2,98%
|
2,35
|
2,37
|
2,45
|
2,42
|
| 14-02-2024 |
65.021 |
0,86%
|
2,35
|
2,32
|
2,37
|
2,35
|
| 13-02-2024 |
115.127 |
-5,63%
|
2,41
|
2,26
|
2,43
|
2,331
|
| 12-02-2024 |
81.618 |
-1,98%
|
2,49
|
2,47
|
2,535
|
2,47
|
| 09-02-2024 |
76.458 |
2,02%
|
2,49
|
2,49
|
2,53
|
2,52
|
| 08-02-2024 |
81.776 |
1,23%
|
2,38
|
2,38
|
2,53
|
2,47
|
| 07-02-2024 |
72.116 |
-1,22%
|
2,48
|
2,38
|
2,48
|
2,44
|
| 06-02-2024 |
63.313 |
2,49%
|
2,50
|
2,37
|
2,48
|
2,47
|
| 05-02-2024 |
57.769 |
-4,37%
|
2,50
|
2,415
|
2,50
|
2,41
|
| 02-02-2024 |
45.525 |
0,00%
|
2,51
|
2,48
|
2,5299
|
2,52
|
| 01-02-2024 |
59.634 |
2,44%
|
2,50
|
2,4697
|
2,54
|
2,52
|
| 31-01-2024 |
87.103 |
-0,41%
|
2,46
|
2,42
|
2,52
|
2,46
|
| 30-01-2024 |
50.554 |
-5,36%
|
2,62
|
2,46
|
2,62
|
2,47
|
| 29-01-2024 |
51.442 |
1,36%
|
2,55
|
2,53
|
2,61
|
2,61
|
| 26-01-2024 |
78.460 |
-3,56%
|
2,67
|
2,54
|
2,6999
|
2,575
|
| 25-01-2024 |
61.446 |
-4,64%
|
2,83
|
2,67
|
2,8747
|
2,67
|
| 24-01-2024 |
77.739 |
-1,41%
|
2,88
|
2,75
|
2,88
|
2,80
|
| 23-01-2024 |
117.076 |
1,07%
|
2,83
|
2,815
|
2,9327
|
2,84
|
| 22-01-2024 |
241.129 |
6,04%
|
2,65
|
2,65
|
2,8401
|
2,81
|
| 19-01-2024 |
36.211 |
1,73%
|
2,60
|
2,5706
|
2,655
|
2,645
|
| 18-01-2024 |
113.357 |
1,56%
|
2,61
|
2,455
|
2,6699
|
2,60
|
| 17-01-2024 |
130.210 |
-5,88%
|
2,70
|
2,50
|
2,70
|
2,56
|
| 16-01-2024 |
99.880 |
3,42%
|
2,61
|
2,605
|
2,75
|
2,72
|
| 15-01-2024 |
62.060 |
0,77%
|
2,62
|
2,59
|
2,63
|
2,63
|
| 12-01-2024 |
62.060 |
0,77%
|
2,62
|
2,59
|
2,63
|
2,63
|
| 11-01-2024 |
94.801 |
0,39%
|
2,58
|
2,55
|
2,62
|
2,61
|
| 10-01-2024 |
94.424 |
0,78%
|
2,58
|
2,55
|
2,60
|
2,60
|
| 09-01-2024 |
78.441 |
1,57%
|
2,51
|
2,51
|
2,60
|
2,59
|
| 08-01-2024 |
98.078 |
2,00%
|
2,49
|
2,45
|
2,57
|
2,55
|
| 05-01-2024 |
76.172 |
2,04%
|
2,44
|
2,43
|
2,515
|
2,50
|
| 04-01-2024 |
89.700 |
-0,20%
|
2,44
|
2,4245
|
2,47
|
2,465
|
| 03-01-2024 |
101.053 |
0,00%
|
2,46
|
2,36
|
2,485
|
2,47
|
| 02-01-2024 |
54.149 |
3,33%
|
2,32
|
2,3799
|
2,52
|
2,48
|
| 29-12-2023 |
214.034 |
2,13%
|
2,32
|
2,281
|
2,40
|
2,40
|
Por favor leia o