Applied OptoElectronics Inc (AAOI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
4.573.920 |
-2,29%
|
102,75
|
92,22
|
102,9477
|
97,8575
|
| 24/07/2026 |
4.405.138 |
-10,61%
|
111,79
|
99,50
|
111,79
|
100,15
|
| 23/07/2026 |
4.095.097 |
1,44%
|
107,93
|
107,64
|
119,7199
|
112,02
|
| 22/07/2026 |
5.135.754 |
-7,37%
|
114,4928
|
110,01
|
117,48
|
110,52
|
| 21/07/2026 |
6.192.782 |
15,89%
|
107,58
|
106,94
|
120,20
|
119,26
|
| 20/07/2026 |
3.370.839 |
0,55%
|
106,70
|
102,06
|
107,32
|
103,02
|
| 17/07/2026 |
6.447.533 |
2,18%
|
94,80
|
91,5012
|
106,18
|
102,41
|
| 16/07/2026 |
6.232.828 |
-8,20%
|
104,2804
|
97,90
|
107,11
|
100,24
|
| 15/07/2026 |
6.383.006 |
-12,55%
|
122,85
|
106,1028
|
124,43
|
109,09
|
| 14/07/2026 |
6.560.851 |
12,23%
|
120,40
|
117,70
|
128,35
|
125,45
|
| 13/07/2026 |
3.845.607 |
-6,77%
|
115,23
|
109,21
|
117,5914
|
111,88
|
| 10/07/2026 |
4.346.629 |
-0,89%
|
118,9751
|
113,1005
|
124,78
|
119,92
|
| 09/07/2026 |
5.624.675 |
6,78%
|
121,75
|
118,18
|
127,51
|
122,21
|
| 08/07/2026 |
4.165.217 |
0,08%
|
111,2451
|
110,50
|
118,10
|
114,44
|
| 07/07/2026 |
5.887.103 |
-7,31%
|
118,88
|
111,50
|
126,19
|
114,41
|
| 06/07/2026 |
4.834.506 |
1,98%
|
119,40
|
116,5003
|
129,8085
|
123,36
|
| 02/07/2026 |
9.088.231 |
-12,81%
|
139,20
|
113,4109
|
139,70
|
120,95
|
| 01/07/2026 |
3.594.164 |
-6,04%
|
141,2942
|
136,6601
|
147,54
|
139,00
|
| 30/06/2026 |
4.276.874 |
-1,28%
|
145,04
|
144,18
|
152,23
|
148,16
|
| 29/06/2026 |
6.264.672 |
10,52%
|
135,50
|
130,29
|
150,38
|
150,10
|
| 26/06/2026 |
7.277.630 |
-1,81%
|
129,63
|
127,01
|
140,83
|
135,69
|
| 25/06/2026 |
7.601.783 |
-5,71%
|
152,739
|
134,31
|
153,40
|
138,54
|
| 24/06/2026 |
6.545.293 |
-0,40%
|
148,95
|
137,70
|
150,75
|
146,97
|
| 23/06/2026 |
8.151.154 |
-13,48%
|
158,50
|
145,26
|
160,9945
|
147,44
|
| 18/06/2026 |
10.015.540 |
-3,28%
|
175,21
|
158,04
|
175,21
|
171,23
|
| 17/06/2026 |
5.956.375 |
-2,11%
|
175,88
|
165,80
|
177,50
|
167,34
|
| 16/06/2026 |
7.984.147 |
-10,69%
|
194,00
|
169,87
|
196,30
|
170,81
|
| 15/06/2026 |
8.595.153 |
13,18%
|
178,04
|
176,60
|
194,97
|
191,55
|
| 12/06/2026 |
7.755.680 |
-3,10%
|
174,80
|
163,66
|
179,90
|
169,05
|
| 11/06/2026 |
8.949.261 |
-1,40%
|
172,06
|
162,10
|
175,20
|
172,78
|
| 10/06/2026 |
11.345.487 |
7,39%
|
170,50
|
167,42
|
184,91
|
175,13
|
| 09/06/2026 |
17.176.426 |
-17,11%
|
205,55
|
160,88
|
207,60
|
162,88
|
| 08/06/2026 |
9.995.787 |
11,07%
|
187,89
|
177,05
|
203,1999
|
196,64
|
| 05/06/2026 |
12.881.196 |
-12,74%
|
192,65
|
174,23
|
208,50
|
177,00
|
| 04/06/2026 |
9.167.371 |
10,24%
|
172,70
|
171,092
|
209,64
|
202,89
|
| 03/06/2026 |
6.069.979 |
-8,96%
|
197,4615
|
180,55
|
205,00
|
184,07
|
| 02/06/2026 |
7.988.742 |
8,98%
|
195,05
|
188,20
|
205,76
|
202,37
|
| 01/06/2026 |
9.524.173 |
16,98%
|
154,80
|
149,05
|
191,98
|
185,67
|
| 29/05/2026 |
7.456.394 |
-6,27%
|
169,50
|
153,10
|
170,49
|
158,41
|
| 28/05/2026 |
6.655.996 |
-6,36%
|
183,60
|
166,69
|
184,30
|
169,02
|
| 27/05/2026 |
6.977.925 |
1,24%
|
175,50
|
167,307
|
189,92
|
179,83
|
| 26/05/2026 |
7.299.356 |
-2,47%
|
188,00
|
176,61
|
194,95
|
177,62
|
| 22/05/2026 |
6.428.014 |
2,62%
|
175,95
|
166,7387
|
182,46
|
181,49
|
| 21/05/2026 |
6.506.550 |
6,50%
|
165,65
|
163,66
|
182,18
|
176,81
|
| 20/05/2026 |
6.110.237 |
-4,51%
|
177,80
|
162,52
|
179,2971
|
165,26
|
| 19/05/2026 |
5.930.945 |
-1,06%
|
167,79
|
160,10
|
175,9899
|
171,33
|
| 18/05/2026 |
8.713.426 |
-9,29%
|
196,8997
|
165,595
|
196,98
|
173,26
|
| 15/05/2026 |
4.535.835 |
-6,22%
|
189,88
|
186,05
|
200,61
|
190,36
|
| 14/05/2026 |
7.763.536 |
-8,74%
|
216,9419
|
199,082
|
218,94
|
203,57
|
| 13/05/2026 |
11.226.572 |
18,49%
|
202,00
|
191,7389
|
233,67
|
223,10
|
| 12/05/2026 |
11.196.215 |
1,83%
|
180,80
|
173,50
|
207,9999
|
188,28
|
| 11/05/2026 |
10.683.435 |
23,66%
|
154,80
|
150,70
|
190,96
|
184,90
|
| 08/05/2026 |
13.397.434 |
-5,48%
|
172,30
|
143,58
|
177,88
|
148,94
|
| 07/05/2026 |
7.305.020 |
-11,68%
|
172,87
|
152,1946
|
173,50
|
157,55
|
| 06/05/2026 |
6.115.766 |
-1,12%
|
186,00
|
169,24
|
188,00
|
178,54
|
| 05/05/2026 |
5.008.890 |
3,32%
|
176,9494
|
174,20
|
188,9246
|
180,57
|
| 04/05/2026 |
6.486.895 |
-5,70%
|
186,789
|
172,60
|
189,80
|
172,98
|
| 01/05/2026 |
9.738.140 |
10,53%
|
160,75
|
158,0201
|
191,87
|
183,51
|
| 30/04/2026 |
5.571.067 |
7,60%
|
156,95
|
149,73
|
165,7693
|
164,36
|
| 29/04/2026 |
5.973.280 |
11,33%
|
143,403
|
138,1001
|
154,3188
|
152,83
|
| 28/04/2026 |
4.691.134 |
-5,61%
|
138,55
|
135,40
|
146,90
|
137,26
|
| 27/04/2026 |
2.975.544 |
-9,27%
|
155,85
|
141,5801
|
155,961
|
145,78
|
| 24/04/2026 |
9.480.896 |
17,75%
|
142,20
|
140,00
|
164,87
|
162,17
|
| 23/04/2026 |
5.859.557 |
-7,78%
|
146,7725
|
132,63
|
153,20
|
137,73
|
| 22/04/2026 |
7.036.161 |
-1,19%
|
154,28
|
138,62
|
159,15
|
149,42
|
| 21/04/2026 |
7.274.683 |
-7,69%
|
167,40
|
149,6801
|
173,4099
|
150,57
|
| 20/04/2026 |
4.546.602 |
2,36%
|
157,57
|
151,65
|
163,59
|
163,47
|
| 17/04/2026 |
5.952.496 |
0,44%
|
161,75
|
152,50
|
163,35
|
159,42
|
| 16/04/2026 |
7.148.293 |
10,37%
|
138,2559
|
136,36
|
157,3996
|
157,32
|
| 15/04/2026 |
6.407.322 |
-2,77%
|
142,96
|
135,10
|
145,9899
|
142,55
|
| 14/04/2026 |
7.305.649 |
-5,40%
|
158,44
|
142,16
|
158,48
|
146,39
|
| 13/04/2026 |
7.489.706 |
1,59%
|
147,99
|
143,50
|
155,40
|
153,19
|
| 10/04/2026 |
15.119.394 |
13,16%
|
142,02
|
128,02
|
154,75
|
150,60
|
| 09/04/2026 |
10.685.146 |
0,50%
|
134,4639
|
127,11
|
145,10
|
133,30
|
| 08/04/2026 |
10.513.045 |
12,56%
|
127,971
|
119,03
|
134,4899
|
132,70
|
| 07/04/2026 |
8.237.111 |
9,07%
|
106,00
|
106,00
|
118,70
|
117,64
|
| 06/04/2026 |
12.465.454 |
3,40%
|
110,90
|
105,10
|
117,23
|
107,45
|
| 02/04/2026 |
13.493.472 |
20,02%
|
81,3523
|
80,78
|
105,57
|
103,91
|
| 01/04/2026 |
9.006.839 |
2,08%
|
87,91
|
85,00
|
95,81
|
86,35
|
| 31/03/2026 |
8.904.496 |
-0,55%
|
85,27
|
78,575
|
87,57
|
84,59
|
| 30/03/2026 |
9.314.535 |
-12,99%
|
100,89
|
81,91
|
101,17
|
85,19
|
| 27/03/2026 |
4.888.187 |
0,91%
|
98,60
|
94,18
|
101,50
|
98,21
|
| 26/03/2026 |
6.275.282 |
-14,83%
|
109,83
|
96,705
|
111,66
|
97,42
|
| 25/03/2026 |
7.934.337 |
0,45%
|
111,9967
|
109,01
|
118,75
|
114,41
|
| 24/03/2026 |
12.149.218 |
18,94%
|
95,8191
|
95,8191
|
114,95
|
113,90
|
| 23/03/2026 |
6.624.677 |
9,31%
|
91,98
|
84,92
|
96,09
|
95,76
|
| 20/03/2026 |
7.810.047 |
-14,18%
|
102,99
|
84,61
|
103,35
|
87,54
|
| 19/03/2026 |
8.073.080 |
10,24%
|
88,00
|
88,00
|
102,1156
|
101,92
|
| 18/03/2026 |
10.676.993 |
7,18%
|
93,50
|
91,23
|
100,06
|
92,63
|
| 17/03/2026 |
11.741.630 |
-8,23%
|
90,72
|
85,08
|
91,85
|
86,33
|
| 16/03/2026 |
7.546.578 |
-2,84%
|
99,838
|
92,90
|
101,32
|
94,07
|
| 13/03/2026 |
10.034.623 |
-9,19%
|
103,90
|
94,17
|
105,385
|
96,81
|
| 12/03/2026 |
10.338.432 |
-16,39%
|
115,99
|
104,98
|
116,94
|
106,19
|
| 11/03/2026 |
7.395.375 |
5,41%
|
117,43
|
113,88
|
128,96
|
127,01
|
| 10/03/2026 |
9.788.981 |
9,00%
|
112,36
|
111,9764
|
127,39
|
120,49
|
| 09/03/2026 |
9.387.112 |
15,66%
|
98,94
|
93,73
|
110,87
|
110,62
|
| 06/03/2026 |
10.322.161 |
-5,56%
|
95,35
|
95,07
|
114,6299
|
95,58
|
| 05/03/2026 |
7.202.837 |
1,43%
|
95,7992
|
91,35
|
102,28
|
101,14
|
| 04/03/2026 |
7.207.018 |
4,88%
|
101,2008
|
92,229
|
101,6516
|
99,71
|
| 03/03/2026 |
11.066.818 |
-7,18%
|
92,4999
|
86,05
|
97,40
|
95,34
|
