AXT INC (AXTI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
3.214.958 |
-10,73%
|
52,40
|
46,20
|
52,89
|
47,25
|
| 23/07/2026 |
2.999.320 |
0,06%
|
51,99
|
51,29
|
57,616
|
52,93
|
| 22/07/2026 |
2.717.272 |
-6,23%
|
54,01
|
52,48
|
56,83
|
52,98
|
| 21/07/2026 |
4.657.662 |
15,54%
|
51,5009
|
51,20
|
56,705
|
56,51
|
| 20/07/2026 |
4.014.975 |
6,41%
|
47,00
|
45,98
|
50,94
|
48,83
|
| 17/07/2026 |
5.026.135 |
0,70%
|
42,99
|
41,93
|
48,2799
|
45,86
|
| 16/07/2026 |
5.447.317 |
-14,77%
|
50,90
|
45,02
|
51,88
|
45,57
|
| 15/07/2026 |
4.219.863 |
-7,24%
|
56,88
|
50,80
|
58,4999
|
53,42
|
| 14/07/2026 |
6.910.226 |
14,09%
|
55,3532
|
52,76
|
58,58
|
57,57
|
| 13/07/2026 |
6.638.027 |
-11,73%
|
54,8343
|
47,93
|
55,42
|
50,46
|
| 10/07/2026 |
3.997.813 |
-8,33%
|
60,95
|
54,17
|
61,90
|
57,21
|
| 09/07/2026 |
4.533.220 |
4,14%
|
65,35
|
61,59
|
66,95
|
62,55
|
| 08/07/2026 |
4.738.713 |
3,40%
|
57,15
|
56,70
|
64,40
|
60,12
|
| 07/07/2026 |
5.222.615 |
-8,61%
|
60,50
|
57,665
|
66,2999
|
58,15
|
| 06/07/2026 |
7.494.276 |
12,22%
|
61,00
|
60,44
|
68,38
|
63,52
|
| 02/07/2026 |
5.708.666 |
-13,16%
|
64,72
|
53,36
|
67,00
|
56,62
|
| 01/07/2026 |
3.311.833 |
-9,94%
|
68,58
|
63,4301
|
68,99
|
65,03
|
| 30/06/2026 |
2.687.112 |
0,59%
|
70,08
|
69,00
|
73,16
|
72,08
|
| 29/06/2026 |
3.624.061 |
1,95%
|
69,81
|
64,37
|
72,22
|
71,46
|
| 26/06/2026 |
4.028.884 |
1,48%
|
65,60
|
65,17
|
70,67
|
70,15
|
| 25/06/2026 |
5.306.913 |
-1,77%
|
73,9431
|
64,00
|
73,9431
|
69,06
|
| 24/06/2026 |
8.077.479 |
-9,97%
|
78,38
|
67,01
|
78,94
|
70,14
|
| 23/06/2026 |
7.306.393 |
-15,60%
|
83,10
|
76,40
|
88,4199
|
77,91
|
| 18/06/2026 |
7.374.461 |
-8,19%
|
97,20
|
81,00
|
98,02
|
92,44
|
| 17/06/2026 |
3.763.580 |
-0,93%
|
95,70
|
91,35
|
98,48
|
92,11
|
| 16/06/2026 |
6.054.299 |
-15,89%
|
109,45
|
93,01
|
110,785
|
93,04
|
| 15/06/2026 |
6.612.975 |
14,04%
|
108,00
|
105,01
|
116,7499
|
110,74
|
| 12/06/2026 |
6.293.521 |
8,87%
|
90,15
|
87,22
|
103,50
|
97,18
|
| 11/06/2026 |
5.616.281 |
3,52%
|
89,75
|
81,80
|
90,82
|
88,34
|
| 10/06/2026 |
5.356.233 |
8,69%
|
79,3882
|
79,20
|
90,35
|
85,29
|
| 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
|
