Applied OptoElectronics Inc (AAOI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
4,45%
|
11,20
|
11,08
|
11,79
|
11,73
|
| 17-05-2024 |
1.288.770 |
4,45%
|
11,20
|
11,08
|
11,79
|
11,73
|
| 16-05-2024 |
1.734.139 |
2,00%
|
11,30
|
11,01
|
11,895
|
11,23
|
| 15-05-2024 |
876.350 |
-1,43%
|
11,40
|
10,74
|
11,42
|
11,00
|
| 14-05-2024 |
1.625.094 |
11,60%
|
10,24
|
10,2156
|
11,19
|
11,16
|
| 13-05-2024 |
1.517.182 |
-2,15%
|
10,30
|
9,80
|
10,95
|
10,00
|
| 10-05-2024 |
4.607.269 |
-3,04%
|
10,20
|
9,81
|
11,8599
|
10,22
|
| 09-05-2024 |
1.744.095 |
-1,39%
|
10,79
|
10,42
|
11,07
|
10,6795
|
| 08-05-2024 |
1.414.549 |
-7,12%
|
11,22
|
10,59
|
11,22
|
10,83
|
| 07-05-2024 |
1.944.649 |
-2,43%
|
11,95
|
11,3501
|
12,44
|
11,66
|
| 06-05-2024 |
1.995.703 |
7,95%
|
10,60
|
11,28
|
12,37
|
11,95
|
| 03-05-2024 |
1.300.957 |
6,96%
|
10,60
|
10,54
|
11,444
|
11,07
|
| 02-05-2024 |
641.590 |
4,55%
|
10,17
|
9,85
|
10,49
|
10,35
|
| 01-05-2024 |
1.125.016 |
0,51%
|
10,17
|
9,64
|
10,365
|
9,90
|
| 30-04-2024 |
1.812.583 |
-3,72%
|
10,17
|
9,79
|
10,30
|
9,84
|
| 29-04-2024 |
1.429.925 |
-5,81%
|
11,38
|
10,20
|
11,02
|
10,22
|
| 26-04-2024 |
1.162.145 |
1,78%
|
11,38
|
10,80
|
11,48
|
10,85
|
| 25-04-2024 |
910.536 |
-1,75%
|
11,38
|
10,445
|
10,76
|
10,66
|
| 24-04-2024 |
908.518 |
-3,64%
|
11,38
|
10,83
|
11,4498
|
10,85
|
| 23-04-2024 |
716.669 |
1,17%
|
12,11
|
11,015
|
11,69
|
11,26
|
| 22-04-2024 |
1.606.383 |
-8,17%
|
12,11
|
10,72
|
12,16
|
11,13
|
| 19-04-2024 |
1.605.254 |
3,95%
|
11,58
|
11,58
|
12,44
|
12,12
|
| 18-04-2024 |
1.655.577 |
-2,67%
|
11,93
|
11,60
|
12,60
|
11,66
|
| 17-04-2024 |
1.814.255 |
-0,08%
|
12,04
|
11,805
|
13,19
|
11,98
|
| 16-04-2024 |
1.244.251 |
7,44%
|
11,68
|
10,88
|
12,29
|
11,99
|
| 15-04-2024 |
900.253 |
-0,62%
|
11,68
|
10,85
|
11,38
|
11,16
|
| 12-04-2024 |
750.270 |
-5,71%
|
11,68
|
11,21
|
11,82
|
11,23
|
| 11-04-2024 |
719.792 |
1,36%
|
11,78
|
11,61
|
11,97
|
11,91
|
| 10-04-2024 |
770.094 |
-2,89%
|
11,89
|
11,72
|
12,205
|
11,75
|
| 09-04-2024 |
1.364.660 |
-2,18%
|
12,81
|
12,02
|
12,52
|
12,10
|
| 08-04-2024 |
1.269.746 |
-1,20%
|
12,81
|
12,17
|
12,82
|
12,37
|
| 05-04-2024 |
1.268.836 |
-3,69%
|
12,81
|
12,52
|
13,03
|
12,52
|
| 04-04-2024 |
1.035.233 |
-5,46%
|
14,09
|
12,96
|
13,86
|
13,00
|
| 03-04-2024 |
804.035 |
2,69%
|
13,52
|
13,32
|
13,86
|
13,75
|
| 02-04-2024 |
983.919 |
-3,81%
|
13,52
|
13,24
|
13,67
|
13,39
|
| 01-04-2024 |
971.647 |
0,43%
|
13,97
|
13,73
|
14,6879
|
13,92
|
| 28-03-2024 |
1.977.665 |
-0,72%
|
13,88
|
13,60
|
14,4442
|
13,86
|
| 27-03-2024 |
765.835 |
-3,19%
|
14,44
|
13,89
|
14,4999
|
13,98
|
| 26-03-2024 |
785.969 |
-0,41%
|
14,62
|
14,435
|
14,94
|
14,44
|
| 25-03-2024 |
741.425 |
-1,23%
|
14,74
|
14,505
|
15,20
|
14,50
|
| 22-03-2024 |
721.946 |
-1,61%
|
14,70
|
14,51
|
15,07
|
14,68
|
| 21-03-2024 |
1.072.023 |
3,11%
|
14,55
|
14,51
|
15,2199
|
14,92
|
| 20-03-2024 |
1.223.758 |
6,40%
|
13,85
|
13,53
|
14,62
|
14,47
|
| 19-03-2024 |
1.486.365 |
4,78%
|
13,35
|
13,01
|
13,75
|
13,60
|
| 18-03-2024 |
1.293.130 |
2,21%
|
12,71
|
12,39
|
13,20
|
12,98
|
| 15-03-2024 |
1.103.401 |
-1,70%
|
12,88
|
12,675
|
13,23
|
12,70
|
| 14-03-2024 |
1.461.742 |
-7,58%
|
13,55
|
12,80
|
13,64
|
12,92
|
| 13-03-2024 |
1.177.174 |
-1,96%
|
14,41
|
13,53
|
14,525
|
13,98
|
| 12-03-2024 |
806.804 |
-0,35%
|
14,41
|
14,17
|
14,65
|
14,26
|
| 11-03-2024 |
1.196.335 |
-3,05%
|
14,88
|
13,9505
|
14,98
|
14,31
|
| 08-03-2024 |
1.971.079 |
-0,54%
|
15,07
|
14,64
|
16,24
|
14,76
|
| 07-03-2024 |
1.430.979 |
-0,40%
|
15,01
|
14,45
|
15,22
|
14,84
|
| 06-03-2024 |
2.271.062 |
1,08%
|
14,98
|
14,25
|
15,8494
|
14,8993
|
| 05-03-2024 |
1.691.205 |
-1,47%
|
14,74
|
14,53
|
15,21
|
14,74
|
| 04-03-2024 |
1.737.084 |
-0,84%
|
15,50
|
14,77
|
15,94
|
15,28
|
| 01-03-2024 |
2.337.646 |
-3,88%
|
16,29
|
14,89
|
16,29
|
15,36
|
| 29-02-2024 |
3.636.903 |
13,49%
|
15,05
|
15,05
|
16,50
|
15,98
|
| 28-02-2024 |
1.994.833 |
-8,69%
|
15,40
|
14,03
|
15,60
|
14,08
|
| 27-02-2024 |
2.172.580 |
4,68%
|
15,15
|
14,6598
|
15,97
|
15,42
|
| 26-02-2024 |
4.623.909 |
4,10%
|
14,04
|
14,0633
|
15,48
|
14,73
|
| 23-02-2024 |
12.880.343 |
-30,47%
|
13,72
|
12,14
|
14,68
|
14,15
|
| 22-02-2024 |
3.323.560 |
6,05%
|
19,00
|
19,25
|
20,8718
|
20,35
|
| 21-02-2024 |
1.605.490 |
-3,23%
|
19,00
|
18,48
|
19,57
|
19,19
|
| 20-02-2024 |
1.844.182 |
-7,08%
|
20,72
|
18,8701
|
21,59
|
19,83
|
| 19-02-2024 |
1.336.304 |
0,00%
|
22,96
|
21,28
|
24,75
|
21,34
|
| 16-02-2024 |
1.336.304 |
2,20%
|
22,96
|
21,28
|
24,75
|
21,34
|
| 15-02-2024 |
2.401.684 |
7,33%
|
21,15
|
20,40
|
22,86
|
22,41
|
| 14-02-2024 |
2.095.320 |
10,98%
|
20,17
|
19,911
|
21,16
|
20,83
|
| 13-02-2024 |
2.934.536 |
-10,66%
|
19,85
|
18,37
|
19,88
|
18,77
|
| 12-02-2024 |
2.573.256 |
4,89%
|
20,56
|
20,1301
|
22,34
|
21,01
|
| 09-02-2024 |
2.486.340 |
6,04%
|
19,02
|
17,73
|
20,12
|
20,03
|
| 08-02-2024 |
2.592.709 |
-1,26%
|
18,94
|
18,70
|
20,05
|
18,89
|
| 07-02-2024 |
1.434.007 |
-1,19%
|
19,19
|
18,76
|
19,92
|
19,13
|
| 06-02-2024 |
2.640.546 |
-1,93%
|
20,16
|
18,86
|
20,64
|
19,36
|
| 05-02-2024 |
2.978.579 |
4,83%
|
18,82
|
17,55
|
19,786
|
19,74
|
| 02-02-2024 |
2.802.627 |
14,71%
|
16,49
|
16,32
|
18,99
|
18,95
|
| 01-02-2024 |
1.303.245 |
5,02%
|
16,42
|
15,80
|
16,83
|
16,52
|
| 31-01-2024 |
1.285.465 |
-5,75%
|
16,42
|
15,72
|
16,823
|
15,73
|
| 30-01-2024 |
2.670.011 |
4,54%
|
17,15
|
16,63
|
18,04
|
16,69
|
| 29-01-2024 |
1.653.342 |
6,60%
|
16,22
|
14,80
|
16,03
|
15,98
|
| 26-01-2024 |
1.482.182 |
-8,32%
|
16,22
|
14,88
|
16,24
|
14,98
|
| 25-01-2024 |
903.473 |
-1,51%
|
16,89
|
16,15
|
17,13
|
16,34
|
| 24-01-2024 |
1.359.014 |
-8,55%
|
18,50
|
16,5577
|
18,80
|
16,5799
|
| 23-01-2024 |
2.101.532 |
6,02%
|
17,18
|
17,18
|
18,63
|
18,13
|
| 22-01-2024 |
1.562.766 |
7,97%
|
16,10
|
15,89
|
17,19
|
17,07
|
| 19-01-2024 |
2.238.508 |
-8,54%
|
16,61
|
15,02
|
16,7984
|
15,20
|
| 18-01-2024 |
1.991.793 |
-1,42%
|
17,43
|
16,42
|
18,16
|
16,62
|
| 17-01-2024 |
1.381.852 |
-2,49%
|
16,59
|
16,30
|
17,48
|
16,86
|
| 16-01-2024 |
1.445.207 |
-0,69%
|
17,06
|
16,58
|
17,98
|
17,29
|
| 15-01-2024 |
1.293.093 |
-5,45%
|
21,66
|
17,26
|
18,5496
|
17,34
|
| 12-01-2024 |
1.293.093 |
-5,45%
|
21,66
|
17,26
|
18,5496
|
17,34
|
| 11-01-2024 |
5.391.293 |
-15,09%
|
21,66
|
16,701
|
21,72
|
18,34
|
| 10-01-2024 |
1.396.661 |
-0,78%
|
17,50
|
21,36
|
22,84
|
21,60
|
| 09-01-2024 |
1.718.557 |
7,88%
|
17,50
|
19,515
|
22,01
|
21,77
|
| 08-01-2024 |
1.843.746 |
0,55%
|
17,50
|
19,48
|
21,28
|
20,26
|
| 05-01-2024 |
2.080.908 |
8,80%
|
17,50
|
17,9201
|
20,29
|
20,16
|
| 04-01-2024 |
1.594.257 |
6,13%
|
17,50
|
17,40
|
18,56
|
18,53
|
| 03-01-2024 |
1.251.875 |
-6,58%
|
18,90
|
17,441
|
18,68
|
17,46
|
| 02-01-2024 |
1.839.897 |
-3,26%
|
18,90
|
17,52
|
19,00
|
18,69
|
| 29-12-2023 |
5.066.725 |
-11,78%
|
21,76
|
17,7205
|
22,16
|
19,32
|
Por favor leia o