BiG | O banco que entende os seus valores.

Aehr Test Systems (AEHR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
02/03/2026	1.964.884	17,71%	38,5898	38,20	44,54	44,03
27/02/2026	827.613	-5,98%	38,43	36,52	39,77	37,43
26/02/2026	1.861.910	-4,05%	43,26	37,30	43,50	39,80
25/02/2026	1.310.503	5,74%	39,90	39,41	41,75	41,48
24/02/2026	1.859.378	14,31%	34,85	34,42	40,00	39,23
23/02/2026	1.308.133	2,14%	33,00	32,76	37,18	34,32
20/02/2026	970.537	11,00%	29,56	29,56	33,67	33,60
19/02/2026	414.868	4,48%	28,77	28,10	30,39	30,27
18/02/2026	615.187	1,83%	28,68	28,09	30,11	29,01
17/02/2026	961.467	-1,21%	28,62	26,00	29,65	28,49
13/02/2026	969.170	3,41%	28,0018	27,6001	30,30	28,84
12/02/2026	2.361.428	-17,43%	33,71	27,63	33,89	27,89
11/02/2026	3.477.660	26,17%	31,50	31,35	37,26	33,85
10/02/2026	334.428	-4,17%	27,55	26,44	27,7464	26,83
09/02/2026	360.303	4,90%	26,07	25,5802	27,98	27,59
06/02/2026	523.510	14,78%	23,96	23,75	26,63	26,302
05/02/2026	620.688	-3,48%	23,00	22,66	25,399	23,00
04/02/2026	822.749	-12,45%	27,1141	23,15	27,15	23,83
03/02/2026	721.313	4,34%	26,46	25,57	28,305	27,19
02/02/2026	538.184	1,64%	25,25	24,63	26,76	26,06
30/01/2026	609.830	-4,61%	26,4613	25,04	28,34	25,64
29/01/2026	698.473	-4,58%	27,8002	25,71	28,148	26,88
28/01/2026	855.488	0,83%	28,57	27,24	30,57	27,98
27/01/2026	779.130	3,62%	27,40	26,1116	27,769	27,75
26/01/2026	527.165	-4,46%	28,25	26,5192	28,25	26,78
23/01/2026	895.467	-9,29%	30,80	27,60	30,90	28,04
22/01/2026	1.158.958	5,86%	30,1042	29,71	31,8382	30,91
21/01/2026	895.674	0,31%	29,5314	27,0567	30,40	29,20
20/01/2026	961.232	0,87%	27,33	27,02	29,93	29,06
16/01/2026	1.059.513	8,63%	27,20	26,14	29,41	28,81
15/01/2026	680.063	2,16%	27,10	26,40	28,20	26,53
14/01/2026	1.029.455	-3,13%	26,65	25,53	28,50	25,97
13/01/2026	1.397.478	1,75%	26,80	26,00	28,41	26,81
12/01/2026	1.222.921	0,11%	26,00	25,9101	28,80	26,35
09/01/2026	2.523.205	15,95%	23,92	21,242	26,42	26,32
08/01/2026	905.851	-5,21%	24,18	22,41	24,18	22,70
07/01/2026	480.545	-2,22%	24,3676	23,75	24,93	24,18
06/01/2026	522.722	5,28%	23,62	23,62	25,06	24,73
05/01/2026	463.814	6,00%	22,5045	22,5045	23,95	23,49
02/01/2026	481.718	9,76%	20,6492	20,6492	22,29	22,16
31/12/2025	767.756	-0,74%	20,25	19,91	20,945	20,19
30/12/2025	367.194	-0,10%	20,52	20,19	20,81	20,19
29/12/2025	390.416	-5,64%	20,9892	20,24	21,27	20,36
26/12/2025	266.081	-2,54%	22,03	21,0097	22,14	21,46
24/12/2025	246.730	-3,07%	22,88	21,72	22,88	22,07
23/12/2025	245.383	0,71%	22,332	21,90	22,84	22,77
22/12/2025	317.875	3,16%	22,14	21,96	23,20	22,61
19/12/2025	268.071	1,58%	21,53	21,52	22,49	21,81
18/12/2025	276.036	-0,09%	22,98	21,45	22,98	21,47
17/12/2025	352.901	-1,87%	22,58	21,34	22,8785	21,49
16/12/2025	427.087	-4,45%	22,50	21,62	23,3099	21,90
15/12/2025	463.097	-6,41%	24,75	22,65	24,75	22,92