Aehr Test Systems (AEHR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
1.531.215 |
1,45%
|
78,4425
|
71,61
|
78,59
|
77,43
|
| 24/07/2026 |
1.915.560 |
-13,73%
|
88,01
|
75,516
|
89,12
|
76,32
|
| 23/07/2026 |
1.211.664 |
-5,30%
|
90,2381
|
87,4142
|
97,15
|
88,51
|
| 22/07/2026 |
1.771.942 |
-5,57%
|
95,20
|
93,33
|
101,22
|
93,54
|
| 21/07/2026 |
3.571.551 |
27,82%
|
82,00
|
81,5775
|
99,17
|
98,91
|
| 20/07/2026 |
2.322.159 |
-4,58%
|
85,07
|
75,20
|
88,8899
|
77,36
|
| 17/07/2026 |
3.136.807 |
-3,67%
|
79,1395
|
76,75
|
88,30
|
81,05
|
| 16/07/2026 |
2.848.310 |
-4,01%
|
84,91
|
79,69
|
87,7336
|
84,20
|
| 15/07/2026 |
8.758.234 |
21,79%
|
96,26
|
86,28
|
110,20
|
87,79
|
| 14/07/2026 |
1.583.863 |
6,70%
|
71,50
|
68,2279
|
73,92
|
72,01
|
| 13/07/2026 |
928.552 |
-6,15%
|
69,40
|
67,23
|
71,49
|
68,02
|
| 10/07/2026 |
892.158 |
-4,74%
|
73,151
|
70,84
|
74,3953
|
72,60
|
| 09/07/2026 |
1.649.255 |
12,12%
|
78,70
|
74,46
|
79,49
|
76,21
|
| 08/07/2026 |
939.692 |
1,33%
|
64,87
|
63,32
|
68,47
|
67,89
|
| 07/07/2026 |
1.597.648 |
-7,22%
|
68,83
|
63,51
|
70,89
|
66,94
|
| 06/07/2026 |
1.329.896 |
3,32%
|
72,50
|
69,27
|
77,6531
|
72,325
|
| 02/07/2026 |
2.474.094 |
-17,08%
|
86,20
|
66,26
|
86,53
|
69,96
|
| 01/07/2026 |
918.076 |
-12,05%
|
92,34
|
84,23
|
92,67
|
84,425
|
| 30/06/2026 |
762.661 |
1,36%
|
94,10
|
94,10
|
100,70
|
96,06
|
| 29/06/2026 |
785.291 |
3,11%
|
93,65
|
86,241
|
95,89
|
94,77
|
| 26/06/2026 |
991.332 |
-7,08%
|
92,40
|
88,09
|
95,9899
|
91,81
|
| 25/06/2026 |
699.927 |
3,52%
|
101,25
|
91,475
|
102,58
|
98,79
|
| 24/06/2026 |
944.894 |
-7,06%
|
103,0156
|
91,3001
|
104,9402
|
95,20
|
| 23/06/2026 |
1.013.275 |
-9,66%
|
102,56
|
101,00
|
107,2921
|
102,39
|
| 18/06/2026 |
964.793 |
2,38%
|
118,0452
|
111,585
|
121,05
|
113,33
|
| 17/06/2026 |
1.423.072 |
7,63%
|
112,36
|
111,29
|
123,48
|
112,62
|
| 16/06/2026 |
827.095 |
-9,67%
|
113,75
|
104,46
|
118,69
|
104,83
|
| 15/06/2026 |
1.028.067 |
6,68%
|
116,05
|
115,39
|
126,62
|
115,88
|
| 12/06/2026 |
972.646 |
5,28%
|
102,00
|
101,20
|
112,50
|
108,47
|
| 11/06/2026 |
1.036.050 |
10,47%
|
95,00
|
92,34
|
103,46
|
103,03
|
| 10/06/2026 |
1.386.526 |
-0,95%
|
92,27
|
90,70
|
104,44
|
93,32
|
| 09/06/2026 |
1.671.974 |
-1,34%
|
98,50
|
84,615
|
106,52
|
94,31
|
| 08/06/2026 |
1.261.846 |
-2,92%
|
104,904
|
93,65
|
105,40
|
95,58
|
| 05/06/2026 |
1.616.175 |
-15,53%
|
111,50
|
96,92
|
112,00
|
98,45
|
| 04/06/2026 |
1.210.815 |
1,82%
|
107,93
|
103,18
|
119,4699
|
116,58
|
| 03/06/2026 |
1.882.336 |
1,35%
|
113,883
|
111,20
|
121,80
|
114,59
|
| 02/06/2026 |
1.814.828 |
20,72%
|
97,00
|
97,00
|
114,00
|
113,00
|
| 01/06/2026 |
1.033.890 |
1,40%
|
89,5607
|
86,5771
|
93,74
|
93,62
|
| 29/05/2026 |
1.206.445 |
-7,72%
|
100,3785
|
90,79
|
101,50
|
92,33
|
| 28/05/2026 |
1.088.637 |
-3,68%
|
104,00
|
98,30
|
104,92
|
99,99
|
| 27/05/2026 |
1.875.834 |
-5,55%
|
110,31
|
101,411
|
112,00
|
103,82
|
| 26/05/2026 |
1.806.776 |
15,68%
|
98,50
|
97,30
|
111,57
|
109,92
|
| 22/05/2026 |
1.297.031 |
4,02%
|
93,62
|
90,14
|
97,13
|
95,02
|
| 21/05/2026 |
1.435.864 |
10,88%
|
81,15
|
80,01
|
92,60
|
91,30
|
| 20/05/2026 |
1.204.282 |
1,49%
|
84,00
|
80,55
|
86,50
|
82,34
|
| 19/05/2026 |
2.084.807 |
-2,93%
|
81,23
|
76,76
|
85,47
|
81,135
|
| 18/05/2026 |
2.855.000 |
-15,53%
|
100,14
|
81,2988
|
100,99
|
83,57
|
| 15/05/2026 |
1.095.736 |
-3,90%
|
97,99
|
94,53
|
103,47
|
99,50
|
| 14/05/2026 |
1.563.013 |
4,51%
|
102,00
|
99,149
|
108,751
|
106,34
|
| 13/05/2026 |
2.274.424 |
6,49%
|
101,74
|
92,7464
|
106,40
|
103,25
|
| 12/05/2026 |
2.652.819 |
-7,56%
|
101,00
|
91,22
|
104,505
|
96,72
|
| 11/05/2026 |
2.132.704 |
7,54%
|
98,90
|
94,81
|
107,00
|
104,56
|
| 08/05/2026 |
2.721.841 |
6,64%
|
92,8593
|
90,17
|
103,8321
|
97,23
|
| 07/05/2026 |
1.431.816 |
-5,58%
|
94,5336
|
89,31
|
98,37
|
91,26
|
| 06/05/2026 |
1.624.476 |
6,08%
|
92,00
|
86,32
|
97,171
|
96,73
|
| 05/05/2026 |
1.546.590 |
6,52%
|
87,20
|
84,99
|
93,20
|
91,19
|
| 04/05/2026 |
2.995.297 |
-8,04%
|
94,50
|
84,12
|
99,4299
|
85,61
|
| 01/05/2026 |
1.582.069 |
2,77%
|
90,30
|
86,04
|
94,84
|
93,07
|
| 30/04/2026 |
2.186.294 |
10,73%
|
87,20
|
82,65
|
90,84
|
90,56
|
| 29/04/2026 |
1.646.618 |
-0,71%
|
83,50
|
78,13
|
85,38
|
81,81
|
| 28/04/2026 |
3.298.280 |
-6,84%
|
81,88
|
76,7101
|
86,49
|
82,43
|
| 27/04/2026 |
983.392 |
-7,31%
|
94,76
|
86,5128
|
94,76
|
88,48
|
| 24/04/2026 |
1.812.573 |
0,42%
|
97,58
|
94,53
|
102,48
|
95,91
|
| 23/04/2026 |
1.794.867 |
-1,90%
|
94,28
|
89,80
|
98,88
|
95,51
|
| 22/04/2026 |
2.561.732 |
3,88%
|
96,80
|
91,6001
|
101,99
|
97,36
|
| 21/04/2026 |
3.431.199 |
3,96%
|
91,56
|
89,092
|
99,67
|
93,72
|
| 20/04/2026 |
2.879.740 |
7,50%
|
82,72
|
82,55
|
92,20
|
90,15
|
| 17/04/2026 |
2.814.558 |
3,72%
|
85,50
|
79,12
|
85,90
|
83,86
|
| 16/04/2026 |
6.015.899 |
10,31%
|
82,93
|
80,61
|
91,4299
|
80,85
|
| 15/04/2026 |
1.911.490 |
-1,56%
|
73,25
|
69,60
|
75,8782
|
73,22
|
| 14/04/2026 |
1.947.902 |
3,80%
|
72,00
|
68,50
|
74,72
|
74,38
|
| 13/04/2026 |
2.330.548 |
2,23%
|
69,25
|
68,20
|
74,44
|
71,66
|
| 10/04/2026 |
3.623.827 |
2,28%
|
70,90
|
65,60
|
72,50
|
70,43
|
| 09/04/2026 |
5.071.098 |
8,85%
|
61,97
|
61,53
|
70,26
|
68,86
|
| 08/04/2026 |
7.408.327 |
25,69%
|
54,69
|
54,00
|
66,2794
|
63,16
|
| 07/04/2026 |
3.418.672 |
-3,66%
|
50,20
|
48,70
|
53,0999
|
50,25
|
| 06/04/2026 |
5.929.648 |
17,69%
|
46,32
|
44,8159
|
52,61
|
52,16
|
| 02/04/2026 |
2.629.202 |
11,39%
|
36,77
|
35,65
|
44,48
|
44,32
|
| 01/04/2026 |
2.294.902 |
6,80%
|
38,20
|
37,73
|
40,73
|
39,60
|
| 31/03/2026 |
2.130.372 |
23,36%
|
34,04
|
33,00
|
37,52
|
37,08
|
| 30/03/2026 |
1.034.932 |
-7,40%
|
33,5484
|
29,14
|
33,85
|
30,115
|
| 27/03/2026 |
1.024.929 |
-5,93%
|
34,00
|
32,18
|
35,15
|
32,52
|
| 26/03/2026 |
915.272 |
-11,38%
|
37,59
|
34,57
|
37,75
|
34,57
|
| 25/03/2026 |
843.097 |
-0,41%
|
40,108
|
38,29
|
41,09
|
39,03
|
| 24/03/2026 |
1.000.785 |
5,48%
|
36,55
|
36,01
|
40,00
|
39,19
|
| 23/03/2026 |
1.219.663 |
7,56%
|
36,18
|
33,77
|
37,80
|
37,15
|
| 20/03/2026 |
1.020.390 |
-8,69%
|
37,46
|
33,40
|
37,93
|
34,52
|
| 19/03/2026 |
1.099.459 |
3,99%
|
35,10
|
33,785
|
37,99
|
37,76
|
| 18/03/2026 |
735.279 |
-2,18%
|
36,80
|
35,529
|
38,3922
|
36,31
|
| 17/03/2026 |
674.809 |
-1,04%
|
37,80
|
36,40
|
38,4199
|
37,09
|
| 16/03/2026 |
982.402 |
5,07%
|
37,27
|
36,88
|
39,32
|
37,48
|
| 13/03/2026 |
1.189.581 |
-5,26%
|
38,82
|
34,63
|
39,9699
|
35,67
|
| 12/03/2026 |
1.019.673 |
-11,31%
|
41,60
|
37,405
|
41,60
|
37,65
|
| 11/03/2026 |
984.377 |
1,17%
|
41,82
|
41,01
|
45,1999
|
42,45
|
| 10/03/2026 |
1.680.424 |
4,60%
|
40,63
|
40,06
|
45,748
|
41,96
|
| 09/03/2026 |
1.147.277 |
14,46%
|
34,51
|
34,51
|
40,93
|
40,88
|
| 06/03/2026 |
1.066.889 |
-12,08%
|
38,076
|
35,1858
|
40,74
|
35,61
|
| 05/03/2026 |
1.158.214 |
-5,25%
|
41,93
|
38,88
|
43,38
|
40,49
|
| 04/03/2026 |
1.876.024 |
2,33%
|
44,15
|
40,64
|
46,78
|
42,66
|
| 03/03/2026 |
2.665.697 |
-5,43%
|
41,80
|
38,75
|
44,92
|
41,64
|
