Archer Avation Inc (ACHR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
3.377.236 |
-2,76%
|
4,04
|
3,825
|
4,085
|
3,87
|
| 20/10/2026 |
3.419.193 |
-1,49%
|
4,00
|
3,97
|
4,125
|
3,98
|
| 19/10/2026 |
2.782.922 |
-0,74%
|
4,15
|
4,015
|
4,15
|
4,04
|
| 16/10/2026 |
3.594.231 |
-4,68%
|
4,27
|
4,015
|
4,30
|
4,07
|
| 15/10/2026 |
5.475.294 |
4,91%
|
4,00
|
3,975
|
4,28
|
4,27
|
| 14/10/2026 |
3.975.926 |
-8,33%
|
4,34
|
4,06
|
4,37
|
4,07
|
| 13/10/2026 |
4.985.746 |
-5,33%
|
4,64
|
4,44
|
4,765
|
4,44
|
| 12/10/2026 |
4.357.215 |
-5,44%
|
4,89
|
4,585
|
4,90
|
4,69
|
| 09/10/2026 |
6.657.890 |
5,08%
|
5,01
|
4,79
|
5,02
|
4,96
|
| 08/10/2026 |
9.102.025 |
1,07%
|
4,61
|
4,61
|
4,745
|
4,72
|
| 07/10/2026 |
5.625.069 |
0,43%
|
4,55
|
4,49
|
4,725
|
4,67
|
| 06/10/2026 |
3.790.864 |
-1,48%
|
4,76
|
4,60
|
4,815
|
4,65
|
| 05/10/2026 |
4.012.397 |
-3,48%
|
4,85
|
4,705
|
4,885
|
4,72
|
| 02/10/2026 |
4.284.266 |
-2,78%
|
5,15
|
4,815
|
5,16
|
4,89
|
| 01/10/2026 |
3.790.964 |
1,21%
|
4,95
|
4,925
|
5,12
|
5,03
|
| 30/09/2026 |
4.947.743 |
-1,78%
|
5,10
|
4,97
|
5,245
|
4,97
|
| 29/09/2026 |
3.879.544 |
-2,69%
|
5,27
|
5,02
|
5,285
|
5,06
|
| 28/09/2026 |
3.906.193 |
-7,31%
|
5,49
|
5,185
|
5,53
|
5,20
|
| 25/09/2026 |
3.438.059 |
-1,75%
|
5,73
|
5,605
|
5,795
|
5,61
|
| 24/09/2026 |
3.810.874 |
0,00%
|
5,63
|
5,475
|
5,735
|
5,71
|
| 23/09/2026 |
3.529.550 |
0,35%
|
5,63
|
5,545
|
5,74
|
5,71
|
| 22/09/2026 |
3.971.386 |
4,79%
|
5,60
|
5,47
|
5,71
|
5,69
|
| 21/09/2026 |
5.079.624 |
3,23%
|
5,43
|
5,285
|
5,505
|
5,43
|
| 18/09/2026 |
20.377.303 |
-2,59%
|
5,50
|
5,24
|
5,595
|
5,26
|
| 17/09/2026 |
3.806.034 |
3,45%
|
5,34
|
5,285
|
5,455
|
5,40
|
| 16/09/2026 |
4.241.730 |
-4,57%
|
5,49
|
5,125
|
5,49
|
5,22
|
| 15/09/2026 |
4.592.394 |
-0,73%
|
5,47
|
5,295
|
5,55
|
5,47
|
| 14/09/2026 |
4.181.889 |
-1,25%
|
5,38
|
5,38
|
5,605
|
5,51
|
| 11/09/2026 |
3.634.378 |
2,39%
|
5,49
|
5,47
|
5,645
|
5,58
|
| 10/09/2026 |
4.153.393 |
-0,91%
|
5,38
|
5,36
|
5,685
|
5,45
|
| 09/09/2026 |
4.427.356 |
-5,66%
|
5,74
|
5,50
|
5,79
|
5,50
|
| 08/09/2026 |
3.634.966 |
2,10%
|
5,67
|
5,67
|
5,885
|
5,83
|
| 04/09/2026 |
3.120.400 |
-0,87%
|
5,71
|
5,605
|
5,78
|
5,71
|
| 03/09/2026 |
3.249.563 |
1,95%
|
5,83
|
5,705
|
5,95
|
5,76
|
| 02/09/2026 |
2.674.536 |
1,62%
|
5,55
|
5,515
|
5,685
|
5,65
|
| 01/09/2026 |
3.985.619 |
-3,81%
|
5,61
|
5,485
|
5,655
|
5,56
|
| 31/08/2026 |
5.477.828 |
0,52%
|
5,70
|
5,695
|
5,925
|
5,78
|
| 28/08/2026 |
3.567.060 |
-3,04%
|
5,88
|
5,685
|
5,92
|
5,75
|
| 27/08/2026 |
3.014.149 |
0,51%
|
5,97
|
5,885
|
6,025
|
5,93
|
| 26/08/2026 |
2.667.321 |
-1,01%
|
5,89
|
5,865
|
6,135
|
5,90
|
| 25/08/2026 |
4.346.522 |
-1,81%
|
6,12
|
5,885
|
6,14
|
5,96
|
| 24/08/2026 |
4.111.736 |
-3,65%
|
6,21
|
6,005
|
6,32
|
6,07
|
| 21/08/2026 |
5.113.407 |
3,45%
|
6,18
|
6,10
|
6,525
|
6,30
|
| 20/08/2026 |
6.261.235 |
-5,58%
|
6,31
|
5,99
|
6,345
|
6,09
|
| 19/08/2026 |
4.266.701 |
2,06%
|
6,30
|
6,171
|
6,465
|
6,45
|
| 18/08/2026 |
5.180.567 |
-1,10%
|
6,15
|
6,13
|
6,415
|
6,32
|
| 17/08/2026 |
5.677.588 |
-3,47%
|
6,48
|
6,325
|
6,54
|
6,39
|
| 14/08/2026 |
7.092.093 |
-5,02%
|
7,00
|
6,495
|
7,29
|
6,62
|
| 13/08/2026 |
11.104.685 |
10,81%
|
6,20
|
6,20
|
7,06
|
6,97
|
| 12/08/2026 |
9.658.869 |
-7,36%
|
6,89
|
6,165
|
6,91
|
6,29
|
| 11/08/2026 |
17.856.786 |
8,47%
|
6,20
|
6,14
|
7,075
|
6,79
|
| 10/08/2026 |
19.837.182 |
11,99%
|
6,40
|
5,94
|
6,865
|
6,26
|
| 07/08/2026 |
5.444.758 |
6,88%
|
5,37
|
5,31
|
5,595
|
5,59
|
| 06/08/2026 |
4.567.594 |
0,58%
|
5,16
|
5,08
|
5,35
|
5,23
|
| 05/08/2026 |
3.788.851 |
-2,07%
|
5,29
|
5,13
|
5,345
|
5,20
|
| 04/08/2026 |
5.161.847 |
9,71%
|
4,94
|
4,91
|
5,36
|
5,31
|
| 03/08/2026 |
5.872.832 |
4,31%
|
4,67
|
4,61
|
4,91
|
4,84
|
| 31/07/2026 |
4.862.141 |
-2,11%
|
4,78
|
4,58
|
4,84
|
4,64
|
| 30/07/2026 |
4.231.318 |
5,80%
|
4,58
|
4,53
|
4,77
|
4,74
|
| 29/07/2026 |
4.144.152 |
-7,05%
|
4,80
|
4,47
|
4,81
|
4,48
|
| 28/07/2026 |
3.869.733 |
-2,63%
|
4,81
|
4,67
|
4,90
|
4,82
|
| 27/07/2026 |
4.307.947 |
3,77%
|
4,80
|
4,77
|
4,985
|
4,95
|
| 24/07/2026 |
4.704.833 |
-6,65%
|
5,14
|
4,74
|
5,14
|
4,77
|
| 23/07/2026 |
5.043.683 |
-1,35%
|
5,10
|
5,05
|
5,325
|
5,11
|
| 22/07/2026 |
6.938.619 |
-1,89%
|
5,31
|
5,115
|
5,41
|
5,18
|
| 21/07/2026 |
9.726.971 |
-0,56%
|
5,31
|
5,22
|
5,60
|
5,28
|
| 20/07/2026 |
13.274.791 |
19,59%
|
4,61
|
4,61
|
5,429
|
5,31
|
| 17/07/2026 |
4.535.392 |
-1,11%
|
4,36
|
4,32
|
4,585
|
4,44
|
| 16/07/2026 |
3.561.451 |
-6,07%
|
4,72
|
4,455
|
4,75
|
4,49
|
| 15/07/2026 |
3.655.201 |
-1,44%
|
4,90
|
4,72
|
5,055
|
4,78
|
| 14/07/2026 |
4.794.138 |
6,59%
|
4,63
|
4,55
|
4,875
|
4,85
|
| 13/07/2026 |
4.997.343 |
-3,81%
|
4,66
|
4,515
|
4,735
|
4,55
|
| 10/07/2026 |
3.579.839 |
-2,47%
|
4,90
|
4,695
|
4,93
|
4,73
|
| 09/07/2026 |
3.137.102 |
0,21%
|
4,84
|
4,77
|
4,94
|
4,85
|
| 08/07/2026 |
3.822.534 |
-1,83%
|
4,85
|
4,815
|
4,965
|
4,84
|
| 07/07/2026 |
4.305.681 |
-8,19%
|
5,30
|
4,835
|
5,34
|
4,93
|
| 06/07/2026 |
5.895.476 |
7,83%
|
5,00
|
4,98
|
5,45
|
5,37
|
| 02/07/2026 |
5.557.608 |
1,22%
|
5,02
|
4,845
|
5,185
|
4,98
|
| 01/07/2026 |
8.048.476 |
4,02%
|
4,80
|
4,78
|
5,075
|
4,92
|
| 30/06/2026 |
6.448.383 |
1,07%
|
4,68
|
4,645
|
4,855
|
4,73
|
| 29/06/2026 |
8.934.295 |
-3,90%
|
4,89
|
4,615
|
5,02
|
4,68
|
| 26/06/2026 |
20.723.641 |
1,67%
|
4,71
|
4,71
|
5,08
|
4,87
|
| 25/06/2026 |
7.216.329 |
-5,15%
|
5,08
|
4,745
|
5,12
|
4,79
|
| 24/06/2026 |
5.149.710 |
-3,81%
|
5,20
|
5,00
|
5,215
|
5,05
|
| 23/06/2026 |
7.053.502 |
-3,31%
|
5,26
|
5,24
|
5,505
|
5,25
|
| 22/06/2026 |
6.936.058 |
-2,51%
|
5,49
|
5,395
|
5,63
|
5,43
|
| 18/06/2026 |
13.955.188 |
3,92%
|
5,41
|
5,245
|
5,585
|
5,57
|
| 17/06/2026 |
8.317.125 |
-1,47%
|
5,38
|
5,33
|
5,72
|
5,36
|
| 16/06/2026 |
7.115.793 |
-1,98%
|
5,50
|
5,24
|
5,575
|
5,44
|
| 15/06/2026 |
6.888.781 |
9,25%
|
5,33
|
5,32
|
5,615
|
5,55
|
| 12/06/2026 |
6.017.709 |
-4,15%
|
5,28
|
5,005
|
5,35
|
5,08
|
| 11/06/2026 |
5.674.169 |
4,95%
|
5,03
|
4,935
|
5,315
|
5,30
|
| 10/06/2026 |
5.127.274 |
-5,08%
|
5,25
|
5,04
|
5,36
|
5,05
|
| 09/06/2026 |
6.951.400 |
-7,16%
|
5,77
|
5,20
|
5,865
|
5,32
|
| 08/06/2026 |
5.154.725 |
3,43%
|
5,67
|
5,585
|
5,895
|
5,73
|
| 05/06/2026 |
7.575.290 |
-13,17%
|
6,25
|
5,385
|
6,26
|
5,54
|
| 04/06/2026 |
6.265.652 |
-2,30%
|
6,52
|
6,35
|
6,62
|
6,38
|
| 03/06/2026 |
6.662.462 |
-3,12%
|
6,60
|
6,28
|
6,635
|
6,53
|
| 02/06/2026 |
5.383.581 |
-1,46%
|
6,78
|
6,625
|
6,89
|
6,74
|
| 01/06/2026 |
6.447.321 |
0,44%
|
6,65
|
6,53
|
6,925
|
6,84
|
