AeroVironment Inc (AVAV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,57%	193,81	191,066	194,74	193,83
17/05/2024	140.696	0,57%	193,81	191,066	194,74	193,83
16/05/2024	143.815	-0,16%	191,62	190,5601	197,55	192,73
15/05/2024	212.292	-0,63%	196,10	191,00	196,10	193,04
14/05/2024	249.846	3,73%	188,74	186,92	195,36	194,26
13/05/2024	255.650	0,43%	189,00	187,12	192,495	187,28
10/05/2024	269.574	-0,46%	189,00	183,57	189,00	186,47
09/05/2024	409.131	3,24%	182,01	180,23	190,12	187,33
08/05/2024	259.286	1,04%	179,36	179,00	182,695	181,46
07/05/2024	302.060	-0,17%	178,50	177,34	181,8202	179,59
06/05/2024	425.859	6,65%	169,74	169,44	181,37	179,99
03/05/2024	175.237	1,84%	167,14	165,5968	168,78	168,77
02/05/2024	205.591	1,96%	157,17	160,90	166,0499	165,72
01/05/2024	278.950	1,72%	157,17	157,60	164,72	162,53
30/04/2024	212.866	0,35%	157,17	156,48	163,17	159,79
29/04/2024	280.001	0,73%	157,17	157,745	162,36	159,24
26/04/2024	145.493	1,57%	157,17	154,8174	158,37	158,09
25/04/2024	169.538	-1,49%	155,51	153,00	156,15	155,64
24/04/2024	252.699	-0,20%	150,40	155,00	162,81	157,99
23/04/2024	430.043	5,73%	150,40	151,30	159,3257	158,30
22/04/2024	161.577	-0,20%	150,40	148,052	152,56	149,72
19/04/2024	262.260	2,26%	150,40	148,1933	152,56	150,02
18/04/2024	131.108	0,06%	150,40	145,98	149,5775	146,70
17/04/2024	98.845	-1,90%	150,40	144,87	150,45	146,62
16/04/2024	176.645	2,29%	149,76	143,65	150,00	149,46
15/04/2024	171.742	-0,68%	149,76	145,23	149,07	146,12
12/04/2024	167.158	-0,92%	148,52	145,0101	150,90	147,12
11/04/2024	117.778	0,71%	148,32	145,23	148,7581	148,49
10/04/2024	180.756	-1,61%	151,03	145,76	148,7683	147,44
09/04/2024	136.610	-1,62%	151,03	147,22	152,00	149,85
08/04/2024	172.059	2,55%	149,78	149,37	152,96	152,31
05/04/2024	203.123	1,44%	148,70	146,0051	148,7673	148,53
04/04/2024	151.091	-0,33%	148,70	145,76	149,61	146,42
03/04/2024	147.531	0,72%	145,56	144,70	147,285	146,90
02/04/2024	220.885	-2,39%	148,21	144,4034	148,05	145,85
01/04/2024	124.665	-2,52%	155,11	148,74	155,35	149,42
28/03/2024	246.898	2,68%	151,65	149,21	154,685	153,28
27/03/2024	160.965	-0,98%	151,65	147,56	152,0301	149,28
26/03/2024	200.735	-0,90%	153,11	149,80	152,60	150,76
25/03/2024	199.821	2,16%	149,46	149,07	153,23	152,13
22/03/2024	113.970	-0,50%	150,25	147,755	150,3912	148,91
21/03/2024	223.226	0,32%	149,57	147,17	151,40	149,66
20/03/2024	324.495	2,40%	145,09	144,476	150,87	149,18
19/03/2024	376.618	0,91%	143,39	141,03	146,49	145,68
18/03/2024	331.039	-2,85%	148,66	143,5492	150,71	144,36
15/03/2024	967.673	-6,01%	155,24	148,08	156,46	148,60
14/03/2024	297.119	-1,93%	161,99	154,78	165,72	158,10
13/03/2024	123.052	-0,49%	160,83	159,66	162,58	161,21
12/03/2024	209.101	1,33%	165,51	158,475	164,428	162,01
11/03/2024	293.605	-3,81%	165,51	159,0308	165,51	159,89
08/03/2024	643.397	-6,44%	176,90	161,54	176,90	166,23
07/03/2024	520.944	-2,51%	183,00	173,49	184,61	177,67
06/03/2024	929.185	9,03%	171,20	169,0691	184,03	182,25
05/03/2024	2.311.518	27,94%	135,00	150,11	171,67	167,15
04/03/2024	451.172	2,42%	135,00	129,59	135,00	131,85
01/03/2024	198.274	1,53%	130,80	127,725	130,9959	128,73
29/02/2024	198.754	0,14%	128,00	125,44	128,50	126,79
28/02/2024	157.618	-0,19%	126,70	125,448	127,63	126,61
27/02/2024	188.568	3,77%	123,04	121,74	127,04	126,85
26/02/2024	126.617	-0,81%	122,84	122,28	124,495	122,24
23/02/2024	137.433	-0,41%	125,77	121,63	124,23	123,24
22/02/2024	166.387	-1,22%	125,77	121,38	125,498	123,75
21/02/2024	137.065	0,52%	123,76	124,00	125,69	125,28
20/02/2024	100.822	0,15%	123,76	124,43	126,81	124,63
19/02/2024	74.194	0,00%	125,64	124,43	126,85	124,44
16/02/2024	74.194	-1,25%	125,64	124,43	126,85	124,44
15/02/2024	168.035	0,41%	127,20	123,93	127,20	126,53
14/02/2024	130.535	3,16%	123,97	123,97	126,7537	126,01
13/02/2024	164.080	-3,33%	123,11	121,50	126,105	122,15
12/02/2024	128.378	0,94%	125,10	124,8553	127,1999	126,36
09/02/2024	156.217	0,50%	125,10	123,99	126,70	125,19
08/02/2024	132.914	0,18%	124,95	124,26	126,20	124,57
07/02/2024	110.594	-0,53%	125,14	122,865	125,14	124,35
06/02/2024	120.312	2,89%	121,96	121,91	125,33	125,01
05/02/2024	103.826	-0,17%	120,98	119,545	122,50	121,50
02/02/2024	80.344	-0,17%	121,98	120,3501	122,20	121,71
01/02/2024	99.351	1,06%	121,98	119,465	122,3539	121,92
31/01/2024	121.224	-1,57%	123,08	120,46	123,64	120,64
30/01/2024	125.390	-1,07%	122,36	120,73	123,3688	122,56
29/01/2024	86.359	1,46%	122,21	120,9887	123,90	123,88
26/01/2024	121.191	-0,40%	122,40	120,67	123,98	122,10
25/01/2024	133.666	0,91%	125,71	120,10	122,79	122,59
24/01/2024	125.510	-2,28%	125,71	121,3701	126,31	121,49
23/01/2024	94.820	-0,59%	123,68	123,295	126,9399	124,33
22/01/2024	141.011	1,72%	123,68	123,475	126,01	125,07
19/01/2024	118.091	-0,62%	122,92	121,10	123,85	122,96
18/01/2024	81.777	1,59%	122,92	121,68	123,85	123,73
17/01/2024	98.563	-0,50%	121,34	120,62	123,31	121,80
16/01/2024	209.945	-3,46%	126,12	121,33	126,83	122,41
15/01/2024	100.273	1,59%	126,12	124,73	127,151	126,80
12/01/2024	100.273	1,59%	126,12	124,73	127,151	126,80
11/01/2024	139.023	2,31%	122,50	120,91	124,97	124,82
10/01/2024	151.577	1,94%	120,00	119,7616	122,07	122,00
09/01/2024	86.914	-1,36%	119,98	118,0758	121,13	119,68
08/01/2024	173.131	2,56%	117,39	116,5068	121,33	121,33
05/01/2024	223.600	-1,86%	120,46	117,70	120,84	118,30
04/01/2024	146.327	-0,29%	121,47	120,55	122,00	120,54
03/01/2024	195.272	-2,16%	123,84	120,29	123,84	120,89
02/01/2024	176.555	-1,97%	127,50	122,40	126,41	123,56
29/12/2023	128.037	-4,07%	127,50	125,50	127,4224	122,00