AeroVironment Inc (AVAV)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/12/2024 |
410.725 |
1,41%
|
158,18
|
158,18
|
165,6199
|
164,03
|
| 19/12/2024 |
387.427 |
3,70%
|
156,93
|
156,07
|
161,85
|
161,84
|
| 18/12/2024 |
0 |
-4,87%
|
163,86
|
155,36
|
165,25
|
156,06
|
| 17/12/2024 |
542.627 |
-2,82%
|
168,61
|
159,6249
|
168,61
|
164,04
|
| 16/12/2024 |
793.672 |
7,86%
|
153,45
|
159,22
|
172,08
|
168,80
|
| 13/12/2024 |
475.415 |
1,70%
|
153,45
|
151,42
|
156,60
|
156,50
|
| 12/12/2024 |
381.666 |
-0,31%
|
154,26
|
152,1887
|
156,725
|
153,88
|
| 11/12/2024 |
526.791 |
0,41%
|
154,84
|
150,50
|
155,97
|
154,35
|
| 10/12/2024 |
664.712 |
-4,18%
|
159,58
|
153,00
|
160,2375
|
153,72
|
| 09/12/2024 |
480.911 |
-1,83%
|
166,01
|
159,73
|
164,88
|
160,42
|
| 06/12/2024 |
556.373 |
-1,38%
|
166,01
|
161,00
|
167,30
|
163,33
|
| 05/12/2024 |
1.759.114 |
-15,81%
|
175,00
|
162,27
|
180,83
|
165,62
|
| 04/12/2024 |
420.810 |
1,96%
|
194,03
|
192,29
|
199,20
|
196,89
|
| 03/12/2024 |
362.056 |
-4,97%
|
197,00
|
192,80
|
202,97
|
193,10
|
| 02/12/2024 |
356.028 |
4,47%
|
196,9416
|
192,424
|
203,25
|
203,19
|
| 29/11/2024 |
145.174 |
2,16%
|
192,50
|
190,53
|
199,556
|
194,50
|
| 27/11/2024 |
191.193 |
-2,87%
|
196,7315
|
190,53
|
203,6899
|
190,87
|
| 26/11/2024 |
314.819 |
4,19%
|
199,16
|
192,30
|
203,6899
|
196,50
|
| 25/11/2024 |
281.896 |
-1,43%
|
200,12
|
192,30
|
201,6154
|
193,11
|
| 22/11/2024 |
231.946 |
0,85%
|
198,14
|
193,00
|
204,52
|
195,91
|
| 21/11/2024 |
392.061 |
-2,06%
|
205,00
|
191,12
|
205,00
|
194,26
|
| 20/11/2024 |
558.576 |
1,77%
|
192,40
|
189,26
|
206,06
|
198,34
|
| 19/11/2024 |
564.811 |
-1,11%
|
199,48
|
189,26
|
200,936
|
194,89
|
| 18/11/2024 |
177.526 |
-1,50%
|
194,72
|
194,72
|
200,936
|
197,07
|
| 15/11/2024 |
231.018 |
-2,05%
|
216,14
|
197,61
|
219,98
|
200,06
|
| 14/11/2024 |
322.654 |
-6,12%
|
217,44
|
203,04
|
227,65
|
204,25
|
| 13/11/2024 |
239.987 |
-0,22%
|
228,57
|
213,54
|
231,94
|
217,56
|
| 12/11/2024 |
300.230 |
-7,29%
|
232,00
|
213,54
|
236,5999
|
218,03
|
| 11/11/2024 |
250.260 |
3,20%
|
230,89
|
228,23
|
236,5999
|
235,17
|
| 08/11/2024 |
228.667 |
1,87%
|
222,80
|
216,28
|
231,50
|
227,87
|
| 07/11/2024 |
179.145 |
3,41%
|
227,55
|
203,21
|
231,99
|
223,69
|
| 06/11/2024 |
513.954 |
-1,53%
|
216,27
|
203,21
|
231,99
|
216,32
|
| 05/11/2024 |
192.994 |
%
|
216,27
|
215,2106
|
220,26
|
219,67
|
| 04/11/2024 |
102.889 |
%
|
213,57
|
213,485
|
219,2799
|
215,48
|
| 01/11/2024 |
91.512 |
%
|
219,31
|
215,60
|
219,8871
|
216,00
|
| 31/10/2024 |
156.955 |
%
|
219,31
|
211,4618
|
217,3199
|
214,96
|
| 30/10/2024 |
148.959 |
%
|
219,31
|
216,24
|
221,19
|
216,60
|
| 29/10/2024 |
81.718 |
%
|
220,20
|
218,03
|
221,6917
|
220,85
|
| 28/10/2024 |
114.922 |
%
|
222,06
|
218,60
|
222,36
|
220,80
|
| 25/10/2024 |
139.271 |
%
|
216,69
|
215,9056
|
221,09
|
220,90
|
| 24/10/2024 |
100.320 |
%
|
217,69
|
214,70
|
218,8299
|
215,655
|
| 23/10/2024 |
115.454 |
%
|
217,69
|
212,14
|
217,14
|
214,68
|
| 22/10/2024 |
169.161 |
%
|
217,69
|
214,68
|
220,00
|
216,48
|
| 21/10/2024 |
174.768 |
%
|
217,69
|
217,69
|
227,00
|
220,51
|
| 18/10/2024 |
110.530 |
%
|
216,00
|
215,12
|
218,9899
|
216,97
|
| 17/10/2024 |
182.525 |
%
|
221,32
|
215,19
|
221,34
|
215,63
|
| 16/10/2024 |
188.232 |
%
|
215,74
|
215,20
|
221,52
|
220,23
|
| 15/10/2024 |
165.251 |
%
|
215,44
|
209,519
|
217,35
|
214,11
|
| 14/10/2024 |
199.665 |
%
|
218,00
|
214,2965
|
218,98
|
215,17
|
| 11/10/2024 |
201.472 |
%
|
205,80
|
205,80
|
217,455
|
215,39
|
| 10/10/2024 |
218.063 |
%
|
207,12
|
204,00
|
212,1141
|
206,67
|
| 09/10/2024 |
99.625 |
%
|
207,47
|
205,39
|
209,00
|
208,32
|
| 08/10/2024 |
154.747 |
%
|
206,54
|
205,59
|
209,32
|
207,82
|
| 07/10/2024 |
161.619 |
%
|
208,18
|
203,5453
|
209,00
|
205,28
|
| 04/10/2024 |
158.882 |
%
|
203,66
|
201,0434
|
208,645
|
207,95
|
| 03/10/2024 |
206.904 |
%
|
203,66
|
199,50
|
204,43
|
201,11
|
| 02/10/2024 |
389.275 |
%
|
215,67
|
203,7565
|
217,2616
|
204,00
|
| 01/10/2024 |
547.157 |
%
|
200,62
|
200,46
|
219,237
|
211,09
|
| 30/09/2024 |
207.636 |
%
|
198,00
|
196,607
|
200,78
|
200,50
|
| 27/09/2024 |
228.303 |
%
|
196,55
|
196,36
|
200,83
|
199,23
|
| 26/09/2024 |
183.581 |
%
|
198,50
|
194,36
|
199,40
|
198,88
|
| 25/09/2024 |
211.622 |
%
|
197,97
|
194,73
|
201,01
|
196,75
|
| 24/09/2024 |
264.414 |
%
|
203,80
|
197,33
|
203,80
|
197,82
|
| 23/09/2024 |
484.932 |
%
|
190,30
|
190,30
|
205,2801
|
204,50
|
| 20/09/2024 |
531.196 |
%
|
180,10
|
177,6201
|
184,28
|
182,76
|
| 19/09/2024 |
185.950 |
%
|
174,47
|
175,50
|
180,94
|
179,69
|
| 18/09/2024 |
260.650 |
%
|
174,47
|
171,56
|
176,63
|
174,44
|
| 17/09/2024 |
342.795 |
%
|
171,77
|
171,77
|
176,82
|
173,08
|
| 16/09/2024 |
755.621 |
%
|
187,46
|
171,23
|
188,175
|
173,52
|
| 13/09/2024 |
158.312 |
%
|
187,00
|
185,895
|
192,38
|
192,11
|
| 12/09/2024 |
125.202 |
%
|
183,28
|
181,96
|
186,53
|
185,50
|
| 11/09/2024 |
130.752 |
%
|
180,40
|
175,96
|
184,23
|
183,99
|
| 10/09/2024 |
187.023 |
%
|
180,40
|
178,655
|
184,21
|
180,71
|
| 09/09/2024 |
210.867 |
%
|
180,27
|
178,6901
|
182,275
|
180,92
|
| 06/09/2024 |
303.154 |
%
|
191,01
|
175,899
|
186,3009
|
179,47
|
| 05/09/2024 |
493.020 |
%
|
191,01
|
181,985
|
206,80
|
183,73
|
| 04/09/2024 |
305.679 |
%
|
191,72
|
190,6531
|
197,425
|
194,04
|
| 03/09/2024 |
244.858 |
%
|
203,94
|
191,7516
|
207,89
|
192,0752
|
| 30/08/2024 |
221.211 |
%
|
203,96
|
198,87
|
206,26
|
203,76
|
| 29/08/2024 |
359.755 |
%
|
198,35
|
197,96
|
205,78
|
203,61
|
| 28/08/2024 |
743.425 |
%
|
199,40
|
190,99
|
211,44
|
193,86
|
| 27/08/2024 |
107.688 |
%
|
189,42
|
174,71
|
178,86
|
177,76
|
| 26/08/2024 |
213.515 |
%
|
189,42
|
176,485
|
188,62
|
177,39
|
| 23/08/2024 |
119.939 |
%
|
189,42
|
183,035
|
186,74
|
185,615
|
| 22/08/2024 |
97.640 |
%
|
189,42
|
183,56
|
189,39
|
184,01
|
| 21/08/2024 |
92.267 |
%
|
190,44
|
187,27
|
190,00
|
188,26
|
| 20/08/2024 |
110.880 |
%
|
190,44
|
184,56
|
189,52
|
187,24
|
| 19/08/2024 |
145.886 |
%
|
190,44
|
185,37
|
191,6626
|
189,80
|
| 16/08/2024 |
130.591 |
%
|
186,42
|
186,675
|
191,77
|
190,44
|
| 15/08/2024 |
157.846 |
%
|
186,42
|
181,85
|
187,49
|
186,83
|
| 14/08/2024 |
198.935 |
%
|
182,44
|
181,64
|
186,72
|
184,07
|
| 13/08/2024 |
133.979 |
%
|
179,00
|
176,12
|
182,56
|
181,52
|
| 12/08/2024 |
90.818 |
%
|
177,43
|
174,7252
|
178,8497
|
178,05
|
| 09/08/2024 |
124.217 |
%
|
176,48
|
174,83
|
178,2543
|
176,02
|
| 08/08/2024 |
166.001 |
%
|
169,32
|
168,39
|
178,475
|
176,43
|
| 07/08/2024 |
105.366 |
%
|
171,69
|
165,25
|
172,8086
|
167,02
|
| 06/08/2024 |
191.420 |
%
|
164,32
|
163,50
|
171,935
|
169,62
|
| 05/08/2024 |
245.279 |
%
|
169,09
|
150,81
|
166,47
|
164,14
|
| 02/08/2024 |
193.952 |
%
|
169,09
|
164,6546
|
170,73
|
166,50
|
| 01/08/2024 |
152.105 |
%
|
179,59
|
172,49
|
180,6399
|
174,34
|
