AXT INC (AXTI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/03/2025 |
198.498 |
-1,71%
|
1,72
|
1,7099
|
1,795
|
1,72
|
| 19/03/2025 |
116.400 |
1,16%
|
1,71
|
1,705
|
1,7792
|
1,75
|
| 18/03/2025 |
263.085 |
-6,52%
|
1,80
|
1,70
|
1,82
|
1,73
|
| 17/03/2025 |
603.452 |
2,22%
|
1,79
|
1,77
|
1,8984
|
1,84
|
| 14/03/2025 |
356.851 |
12,19%
|
1,64
|
1,625
|
1,81
|
1,80
|
| 13/03/2025 |
468.965 |
-0,13%
|
1,62
|
1,56
|
1,725
|
1,60
|
| 12/03/2025 |
247.194 |
-1,24%
|
1,63
|
1,574
|
1,64
|
1,60
|
| 11/03/2025 |
299.026 |
4,19%
|
1,52
|
1,52
|
1,66
|
1,62
|
| 10/03/2025 |
494.981 |
-4,01%
|
1,60
|
1,51
|
1,64
|
1,55
|
| 07/03/2025 |
394.679 |
4,52%
|
1,52
|
1,51
|
1,655
|
1,62
|
| 06/03/2025 |
353.958 |
-0,64%
|
1,52
|
1,51
|
1,615
|
1,55
|
| 05/03/2025 |
421.388 |
0,65%
|
1,53
|
1,505
|
1,58
|
1,56
|
| 04/03/2025 |
405.197 |
-0,65%
|
1,53
|
1,455
|
1,59
|
1,55
|
| 03/03/2025 |
529.563 |
-3,13%
|
1,60
|
1,505
|
1,6499
|
1,55
|
| 28/02/2025 |
821.177 |
-2,73%
|
1,90
|
1,4801
|
1,63
|
1,60
|
| 27/02/2025 |
2.936.263 |
25,00%
|
1,90
|
1,38
|
1,70
|
1,65
|
| 26/02/2025 |
766.214 |
0,76%
|
1,90
|
1,29
|
1,375
|
1,32
|
| 25/02/2025 |
883.954 |
-2,24%
|
1,90
|
1,30
|
1,435
|
1,31
|
| 24/02/2025 |
1.381.867 |
-15,63%
|
1,90
|
1,33
|
1,46
|
1,34
|
| 21/02/2025 |
5.060.728 |
-31,22%
|
1,90
|
1,56
|
1,94
|
1,60
|
| 20/02/2025 |
868.307 |
-0,22%
|
2,37
|
2,16
|
2,50
|
2,29
|
| 19/02/2025 |
915.030 |
2,92%
|
2,27
|
2,22
|
2,62
|
2,295
|
| 18/02/2025 |
540.924 |
0,22%
|
2,13
|
2,21
|
2,359
|
2,23
|
| 17/02/2025 |
0 |
4,76%
|
2,13
|
2,13
|
2,255
|
2,23
|
| 14/02/2025 |
244.051 |
4,76%
|
2,13
|
2,13
|
2,255
|
2,23
|
| 13/02/2025 |
141.846 |
3,42%
|
2,05
|
2,0381
|
2,1262
|
2,12
|
| 12/02/2025 |
193.221 |
5,13%
|
1,96
|
1,9201
|
2,10
|
2,05
|
| 11/02/2025 |
300.466 |
-2,99%
|
2,01
|
1,945
|
2,02
|
1,95
|
| 10/02/2025 |
199.426 |
-4,29%
|
2,11
|
1,995
|
2,124
|
2,01
|
| 07/02/2025 |
125.458 |
-3,67%
|
2,18
|
2,075
|
2,185
|
2,10
|
| 06/02/2025 |
254.008 |
6,07%
|
2,08
|
2,08
|
2,19
|
2,18
|
| 05/02/2025 |
257.492 |
-3,29%
|
2,12
|
2,05
|
2,20
|
2,06
|
| 04/02/2025 |
262.166 |
2,90%
|
2,11
|
2,085
|
2,20
|
2,13
|
| 03/02/2025 |
134.332 |
-0,96%
|
2,11
|
1,96
|
2,09
|
2,07
|
| 31/01/2025 |
128.686 |
0,48%
|
2,11
|
2,07
|
2,18
|
2,09
|
| 30/01/2025 |
221.062 |
0,00%
|
2,11
|
2,045
|
2,155
|
2,08
|
| 29/01/2025 |
75.278 |
-3,61%
|
2,16
|
2,08
|
2,155
|
2,08
|
| 28/01/2025 |
125.282 |
-0,23%
|
2,16
|
2,06
|
2,165
|
2,16
|
| 27/01/2025 |
227.846 |
-6,52%
|
2,46
|
2,09
|
2,24
|
2,16
|
| 24/01/2025 |
147.474 |
0,00%
|
2,46
|
2,25
|
2,35
|
2,30
|
| 23/01/2025 |
79.364 |
0,88%
|
2,46
|
2,2414
|
2,34
|
2,30
|
| 22/01/2025 |
275.113 |
-6,56%
|
2,46
|
2,2217
|
2,44
|
2,28
|
| 21/01/2025 |
296.680 |
7,97%
|
2,07
|
2,209
|
2,44
|
2,44
|
| 20/01/2025 |
0 |
4,63%
|
2,07
|
2,13
|
2,265
|
2,26
|
| 17/01/2025 |
159.946 |
4,63%
|
2,07
|
2,13
|
2,265
|
2,26
|
| 16/01/2025 |
176.344 |
-4,44%
|
2,07
|
2,16
|
2,27
|
2,16
|
| 15/01/2025 |
267.018 |
9,80%
|
2,07
|
2,00
|
2,27
|
2,25
|
| 14/01/2025 |
126.206 |
1,00%
|
2,01
|
2,00
|
2,07
|
2,04
|
| 13/01/2025 |
287.011 |
-5,16%
|
2,11
|
1,99
|
2,15
|
2,01
|
| 10/01/2025 |
103.682 |
-1,16%
|
2,11
|
2,06
|
2,135
|
2,13
|
| 09/01/2025 |
200.422 |
-4,44%
|
2,23
|
2,10
|
2,23
|
2,15
|
| 08/01/2025 |
196.417 |
-4,44%
|
2,23
|
2,105
|
2,23
|
2,15
|
| 07/01/2025 |
136.149 |
0,00%
|
2,29
|
2,215
|
2,2978
|
2,25
|
| 06/01/2025 |
227.619 |
-0,88%
|
2,29
|
2,20
|
2,42
|
2,25
|
| 03/01/2025 |
130.331 |
3,43%
|
2,23
|
2,19
|
2,2899
|
2,27
|
| 02/01/2025 |
89.059 |
0,92%
|
2,19
|
2,13
|
2,241
|
2,19
|
| 31/12/2024 |
0 |
-2,27%
|
2,19
|
2,09
|
2,24
|
2,17
|
| 30/12/2024 |
204.361 |
-3,51%
|
2,26
|
2,175
|
2,24
|
2,2197
|
| 27/12/2024 |
226.283 |
0,00%
|
2,26
|
2,17
|
2,29
|
2,28
|
| 26/12/2024 |
282.801 |
0,44%
|
2,26
|
2,23
|
2,31
|
2,28
|
| 24/12/2024 |
0 |
0,00%
|
2,19
|
2,24
|
2,345
|
2,27
|
| 23/12/2024 |
254.297 |
5,96%
|
2,19
|
2,20
|
2,31
|
2,31
|
| 20/12/2024 |
163.634 |
3,07%
|
2,19
|
2,065
|
2,245
|
2,18
|
| 19/12/2024 |
186.476 |
-2,75%
|
2,19
|
2,07
|
2,1901
|
2,12
|
| 18/12/2024 |
0 |
-4,39%
|
2,28
|
2,17
|
2,375
|
2,18
|
| 17/12/2024 |
142.929 |
2,24%
|
2,28
|
2,21
|
2,3086
|
2,28
|
| 16/12/2024 |
114.280 |
-3,46%
|
2,28
|
2,16
|
2,28
|
2,23
|
| 13/12/2024 |
143.693 |
4,05%
|
2,25
|
2,21
|
2,319
|
2,31
|
| 12/12/2024 |
189.066 |
-0,45%
|
2,20
|
2,21
|
2,30
|
2,22
|
| 11/12/2024 |
180.118 |
2,77%
|
2,20
|
2,139
|
2,24
|
2,23
|
| 10/12/2024 |
242.485 |
-5,65%
|
2,33
|
2,165
|
2,33
|
2,17
|
| 09/12/2024 |
303.784 |
5,02%
|
2,07
|
2,26
|
2,44
|
2,30
|
| 06/12/2024 |
203.617 |
6,83%
|
2,07
|
2,05
|
2,19
|
2,19
|
| 05/12/2024 |
201.151 |
-5,09%
|
2,18
|
2,03
|
2,18
|
2,05
|
| 04/12/2024 |
415.856 |
10,20%
|
2,00
|
1,96
|
2,23
|
2,16
|
| 03/12/2024 |
1.100.451 |
-11,31%
|
2,00
|
1,93
|
2,202
|
1,96
|
| 02/12/2024 |
216.591 |
3,27%
|
2,1992
|
2,10
|
2,215
|
2,21
|
| 29/11/2024 |
149.218 |
4,90%
|
2,09
|
1,97
|
2,16
|
2,14
|
| 27/11/2024 |
230.557 |
0,99%
|
2,08
|
1,97
|
2,10
|
2,04
|
| 26/11/2024 |
222.093 |
-1,94%
|
2,00
|
2,00
|
2,14
|
2,02
|
| 25/11/2024 |
250.732 |
4,57%
|
1,97
|
1,97
|
2,14
|
2,06
|
| 22/11/2024 |
220.569 |
3,14%
|
1,82
|
1,79
|
1,98
|
1,97
|
| 21/11/2024 |
206.999 |
4,37%
|
1,85
|
1,79
|
1,93
|
1,91
|
| 20/11/2024 |
130.016 |
-0,54%
|
1,87
|
1,73
|
1,8799
|
1,83
|
| 19/11/2024 |
597.677 |
6,36%
|
1,79
|
1,73
|
1,88
|
1,84
|
| 18/11/2024 |
401.157 |
-5,98%
|
1,84
|
1,73
|
1,88
|
1,73
|
| 15/11/2024 |
296.031 |
-3,67%
|
1,95
|
1,815
|
1,97
|
1,84
|
| 14/11/2024 |
368.309 |
-2,55%
|
2,05
|
1,86
|
2,05
|
1,91
|
| 13/11/2024 |
274.224 |
-2,00%
|
2,05
|
1,94
|
2,05
|
1,96
|
| 12/11/2024 |
254.412 |
-2,44%
|
2,03
|
1,95
|
2,08
|
2,00
|
| 11/11/2024 |
194.192 |
0,49%
|
2,0892
|
2,005
|
2,0892
|
2,05
|
| 08/11/2024 |
219.715 |
-2,84%
|
2,15
|
2,0001
|
2,228
|
2,05
|
| 07/11/2024 |
163.974 |
0,00%
|
2,15
|
2,08
|
2,228
|
2,11
|
| 06/11/2024 |
387.151 |
0,48%
|
2,1199
|
2,0122
|
2,195
|
2,11
|
| 05/11/2024 |
260.423 |
%
|
2,72
|
2,03
|
2,11
|
2,10
|
| 04/11/2024 |
490.442 |
%
|
2,72
|
1,985
|
2,17
|
2,01
|
| 01/11/2024 |
809.774 |
%
|
2,72
|
2,08
|
2,44
|
2,11
|
| 31/10/2024 |
346.625 |
%
|
2,72
|
2,48
|
2,75
|
2,575
|
| 30/10/2024 |
425.518 |
%
|
2,72
|
2,74
|
3,071
|
2,76
|
| 29/10/2024 |
333.250 |
%
|
2,72
|
2,7147
|
2,9589
|
2,91
|
