AXT INC (AXTI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/01/2026 |
6.950.195 |
2,51%
|
17,24
|
14,93
|
18,25
|
16,76
|
| 31/12/2025 |
3.352.568 |
3,48%
|
16,15
|
15,30
|
17,00
|
16,35
|
| 30/12/2025 |
5.880.519 |
7,81%
|
15,09
|
15,09
|
17,25
|
16,35
|
| 29/12/2025 |
5.021.888 |
-5,08%
|
14,28
|
14,01
|
16,7763
|
14,59
|
| 26/12/2025 |
1.753.688 |
3,20%
|
15,50
|
14,71
|
15,97
|
15,37
|
| 24/12/2025 |
830.851 |
2,25%
|
14,64
|
14,54
|
15,5599
|
15,01
|
| 23/12/2025 |
1.119.515 |
-3,81%
|
14,7948
|
14,36
|
15,244
|
14,64
|
| 22/12/2025 |
2.325.023 |
3,89%
|
15,15
|
13,85
|
15,62
|
15,22
|
| 19/12/2025 |
2.365.416 |
4,50%
|
14,59
|
14,06
|
15,97
|
14,65
|
| 18/12/2025 |
2.862.540 |
13,35%
|
13,49
|
12,765
|
14,43
|
14,01
|
| 17/12/2025 |
2.710.279 |
-5,08%
|
14,03
|
12,33
|
15,11
|
12,36
|
| 16/12/2025 |
3.708.403 |
-12,34%
|
14,89
|
12,94
|
15,4985
|
13,00
|
| 15/12/2025 |
2.706.630 |
0,00%
|
15,30
|
14,71
|
16,90
|
14,83
|
| 12/12/2025 |
2.504.195 |
-9,59%
|
16,2303
|
14,10
|
16,24
|
14,81
|
| 11/12/2025 |
2.547.702 |
5,61%
|
15,22
|
14,40
|
16,51
|
16,38
|
| 10/12/2025 |
2.100.817 |
3,68%
|
14,96
|
14,26
|
15,525
|
15,51
|
| 09/12/2025 |
5.913.515 |
17,86%
|
13,10
|
12,2505
|
15,06
|
14,96
|
| 08/12/2025 |
3.276.890 |
9,76%
|
11,84
|
11,79
|
13,20
|
12,71
|
| 05/12/2025 |
2.290.597 |
-4,30%
|
12,28
|
11,50
|
12,88
|
11,58
|
| 04/12/2025 |
1.800.516 |
5,66%
|
11,48
|
11,39
|
12,565
|
12,10
|
| 03/12/2025 |
2.171.356 |
-2,38%
|
11,82
|
10,60
|
11,83
|
11,48
|
| 02/12/2025 |
4.654.044 |
9,04%
|
11,25
|
10,85
|
12,64
|
11,76
|
| 01/12/2025 |
1.295.622 |
0,75%
|
10,49
|
10,12
|
11,058
|
10,785
|
| 28/11/2025 |
1.391.918 |
1,32%
|
10,68
|
10,28
|
10,96
|
10,70
|
| 26/11/2025 |
1.611.171 |
13,22%
|
9,29
|
9,29
|
10,46
|
10,45
|
| 25/11/2025 |
1.159.195 |
-1,18%
|
9,21
|
8,87
|
9,3999
|
9,23
|
| 24/11/2025 |
1.226.969 |
4,42%
|
8,93
|
8,835
|
9,72
|
9,34
|
| 21/11/2025 |
2.861.693 |
-5,66%
|
9,47
|
8,44
|
9,47
|
8,93
|
| 20/11/2025 |
2.191.040 |
-6,73%
|
10,85
|
9,30
|
11,08
|
9,45
|
| 19/11/2025 |
1.707.944 |
2,12%
|
9,9999
|
9,83
|
10,72
|
10,11
|
| 18/11/2025 |
1.642.513 |
-3,46%
|
10,00
|
9,24
|
10,30
|
9,90
|
| 17/11/2025 |
1.562.601 |
-1,96%
|
10,34
|
9,802
|
10,94
|
10,25
|
| 14/11/2025 |
3.222.621 |
0,00%
|
9,4919
|
8,73
|
11,08
|
10,44
|
| 13/11/2025 |
2.558.930 |
-4,92%
|
10,55
|
9,92
|
10,75
|
10,44
|
| 12/11/2025 |
4.278.975 |
3,98%
|
10,50
|
10,37
|
11,88
|
10,98
|
| 11/11/2025 |
2.361.981 |
1,15%
|
10,5981
|
10,2442
|
10,98
|
10,56
|
| 10/11/2025 |
3.795.175 |
10,36%
|
9,86
|
9,28
|
10,55
|
10,44
|
| 07/11/2025 |
2.268.143 |
6,48%
|
8,50
|
7,84
|
9,46
|
9,46
|
| 06/11/2025 |
2.894.295 |
-2,91%
|
9,20
|
8,48
|
9,34
|
8,87
|
| 05/11/2025 |
3.509.869 |
6,56%
|
8,80
|
8,58
|
9,68
|
9,10
|
| 04/11/2025 |
2.085.226 |
1,12%
|
8,03
|
7,80
|
8,695
|
8,54
|
| 03/11/2025 |
3.173.961 |
6,54%
|
8,86
|
8,29
|
9,26
|
8,46
|
| 31/10/2025 |
7.311.756 |
8,68%
|
8,279
|
7,91
|
9,84
|
7,95
|
| 30/10/2025 |
2.459.464 |
3,25%
|
7,07
|
6,875
|
7,51
|
7,32
|
| 29/10/2025 |
2.303.313 |
7,12%
|
6,56
|
6,56
|
7,34
|
7,07
|
| 28/10/2025 |
1.408.867 |
6,62%
|
6,3199
|
6,04
|
6,66
|
6,60
|
| 27/10/2025 |
2.767.090 |
2,15%
|
6,3001
|
5,86
|
6,35
|
6,19
|
| 24/10/2025 |
2.914.557 |
16,99%
|
5,326
|
5,326
|
6,13
|
6,06
|
| 23/10/2025 |
977.154 |
4,86%
|
5,15
|
4,90
|
5,45
|
5,18
|
| 22/10/2025 |
1.294.554 |
-4,45%
|
5,0501
|
4,81
|
5,39
|
4,94
|
| 21/10/2025 |
1.455.332 |
5,30%
|
5,08
|
4,88
|
5,30
|
5,17
|
| 20/10/2025 |
1.597.145 |
8,87%
|
4,81
|
4,81
|
5,35
|
4,91
|
| 17/10/2025 |
1.211.795 |
-8,52%
|
4,74
|
4,3503
|
4,77
|
4,51
|
| 16/10/2025 |
1.084.469 |
7,41%
|
4,57
|
4,5625
|
4,98
|
4,93
|
| 15/10/2025 |
699.445 |
0,55%
|
4,81
|
4,4795
|
4,84
|
4,59
|
| 14/10/2025 |
488.903 |
-0,54%
|
4,42
|
4,37
|
4,6683
|
4,57
|
| 13/10/2025 |
1.778.516 |
14,14%
|
4,50
|
4,44
|
4,78
|
4,60
|
| 10/10/2025 |
2.645.066 |
-23,33%
|
5,29
|
4,01
|
5,29
|
4,03
|
| 09/10/2025 |
508.761 |
-1,51%
|
5,3201
|
5,03
|
5,435
|
5,23
|
| 08/10/2025 |
473.566 |
-0,09%
|
5,46
|
5,21
|
5,46
|
5,31
|
| 07/10/2025 |
1.411.944 |
-1,67%
|
5,48
|
5,2407
|
5,662
|
5,31
|
| 06/10/2025 |
2.111.595 |
5,26%
|
5,23
|
4,85
|
5,44
|
5,40
|
| 03/10/2025 |
2.760.159 |
9,04%
|
4,90
|
4,83
|
5,48
|
5,13
|
| 02/10/2025 |
805.895 |
-4,28%
|
4,98
|
4,70
|
4,98
|
4,70
|
| 01/10/2025 |
1.163.234 |
9,13%
|
4,58
|
4,378
|
4,96
|
4,91
|
| 30/09/2025 |
1.208.432 |
-7,94%
|
5,13
|
4,47
|
5,13
|
4,49
|
| 29/09/2025 |
1.793.544 |
5,04%
|
4,90
|
4,86
|
5,37
|
4,89
|
| 26/09/2025 |
678.572 |
-2,11%
|
4,81
|
4,60
|
5,0363
|
4,66
|
| 25/09/2025 |
1.115.536 |
-1,24%
|
4,67
|
4,51
|
4,9479
|
4,75
|
| 24/09/2025 |
1.176.795 |
0,63%
|
4,8116
|
4,7002
|
5,025
|
4,83
|
| 23/09/2025 |
2.082.469 |
-6,62%
|
5,13
|
4,78
|
5,389
|
4,80
|
| 22/09/2025 |
2.721.391 |
18,09%
|
4,74
|
4,60
|
5,2181
|
5,14
|
| 19/09/2025 |
1.276.224 |
9,22%
|
4,02
|
3,93
|
4,463
|
4,34
|
| 18/09/2025 |
463.242 |
0,51%
|
4,0412
|
3,95
|
4,19
|
3,96
|
| 17/09/2025 |
466.985 |
-1,75%
|
4,0001
|
3,85
|
4,075
|
3,94
|
| 16/09/2025 |
1.066.034 |
0,88%
|
4,06
|
3,88
|
4,1851
|
4,01
|
| 15/09/2025 |
1.294.209 |
9,02%
|
3,7027
|
3,70
|
3,99
|
3,98
|
| 12/09/2025 |
936.713 |
7,38%
|
3,45
|
3,29
|
3,7153
|
3,66
|
| 11/09/2025 |
758.934 |
0,00%
|
3,46
|
3,36
|
3,569
|
3,39
|
| 10/09/2025 |
1.341.707 |
9,70%
|
3,14
|
3,08
|
3,53
|
3,36
|
| 09/09/2025 |
273.063 |
-2,73%
|
3,17
|
3,015
|
3,20
|
3,04
|
| 08/09/2025 |
857.619 |
0,00%
|
3,19
|
3,095
|
3,43
|
3,11
|
| 05/09/2025 |
381.335 |
5,07%
|
3,02
|
2,98
|
3,15
|
3,11
|
| 04/09/2025 |
306.467 |
-3,90%
|
3,06
|
2,91
|
3,08
|
2,96
|
| 03/09/2025 |
460.669 |
-6,10%
|
3,30
|
3,0172
|
3,33
|
3,08
|
| 02/09/2025 |
931.329 |
13,10%
|
2,82
|
2,82
|
3,29
|
3,28
|
| 29/08/2025 |
231.825 |
-0,69%
|
2,87
|
2,75
|
2,95
|
2,90
|
| 28/08/2025 |
245.145 |
1,92%
|
2,80
|
2,785
|
2,93
|
2,92
|
| 27/08/2025 |
314.389 |
3,61%
|
2,81
|
2,80
|
2,945
|
2,87
|
| 26/08/2025 |
339.211 |
-2,29%
|
2,83
|
2,745
|
2,9199
|
2,77
|
| 25/08/2025 |
400.492 |
0,36%
|
2,81
|
2,6809
|
2,91
|
2,84
|
| 22/08/2025 |
866.112 |
13,11%
|
2,57
|
2,508
|
2,85
|
2,82
|
| 21/08/2025 |
366.994 |
-1,20%
|
2,47
|
2,395
|
2,545
|
2,48
|
| 20/08/2025 |
2.807.907 |
17,29%
|
2,27
|
2,20
|
2,6773
|
2,51
|
| 19/08/2025 |
105.320 |
4,35%
|
2,10
|
2,075
|
2,19
|
2,14
|
| 18/08/2025 |
92.660 |
1,46%
|
2,06
|
2,0534
|
2,11
|
2,07
|
| 15/08/2025 |
101.479 |
-5,09%
|
2,14
|
2,05
|
2,1497
|
2,05
|
| 14/08/2025 |
133.570 |
-0,92%
|
2,15
|
2,08
|
2,175
|
2,16
|
| 13/08/2025 |
77.339 |
-2,24%
|
2,23
|
2,16
|
2,24
|
2,18
|
| 12/08/2025 |
135.631 |
2,29%
|
2,17
|
2,145
|
2,23
|
2,23
|
