Archer Avation Inc (ACHR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 04/03/2026 |
4.860.531 |
0,60%
|
6,83
|
6,61
|
6,995
|
6,76
|
| 03/03/2026 |
8.065.417 |
-10,64%
|
7,34
|
6,515
|
7,35
|
6,72
|
| 02/03/2026 |
5.822.777 |
5,62%
|
6,84
|
6,81
|
7,55
|
7,52
|
| 27/02/2026 |
5.239.202 |
-3,52%
|
7,16
|
6,915
|
7,16
|
7,12
|
| 26/02/2026 |
4.240.923 |
3,94%
|
7,10
|
6,97
|
7,40
|
7,38
|
| 25/02/2026 |
3.186.292 |
-1,25%
|
7,28
|
7,09
|
7,31
|
7,10
|
| 24/02/2026 |
5.753.292 |
3,30%
|
6,86
|
6,695
|
7,20
|
7,19
|
| 23/02/2026 |
3.810.178 |
0,43%
|
6,71
|
6,67
|
6,98
|
6,96
|
| 20/02/2026 |
4.227.587 |
-4,15%
|
7,09
|
6,88
|
7,275
|
6,93
|
| 19/02/2026 |
4.011.398 |
3,73%
|
6,87
|
6,79
|
7,265
|
7,23
|
| 18/02/2026 |
3.173.506 |
2,20%
|
6,80
|
6,75
|
7,13
|
6,97
|
| 17/02/2026 |
5.261.913 |
0,74%
|
6,65
|
6,57
|
6,89
|
6,82
|
| 13/02/2026 |
4.237.912 |
0,15%
|
6,83
|
6,69
|
6,985
|
6,77
|
| 12/02/2026 |
4.516.221 |
-3,01%
|
6,97
|
6,615
|
6,97
|
6,76
|
| 11/02/2026 |
4.527.993 |
-2,79%
|
7,17
|
6,80
|
7,18
|
6,97
|
| 10/02/2026 |
4.259.683 |
-2,71%
|
7,36
|
7,16
|
7,565
|
7,17
|
| 09/02/2026 |
4.969.564 |
0,96%
|
7,25
|
7,14
|
7,465
|
7,37
|
| 06/02/2026 |
8.465.278 |
12,48%
|
6,76
|
6,71
|
7,365
|
7,30
|
| 05/02/2026 |
5.327.508 |
-6,62%
|
6,74
|
6,365
|
6,785
|
6,49
|
| 04/02/2026 |
5.311.193 |
-3,47%
|
7,16
|
6,73
|
7,195
|
6,95
|
| 03/02/2026 |
5.248.089 |
2,13%
|
7,18
|
6,90
|
7,235
|
7,20
|
| 02/02/2026 |
6.130.741 |
-1,95%
|
7,15
|
6,97
|
7,265
|
7,05
|
| 30/01/2026 |
5.695.137 |
-3,23%
|
7,35
|
7,11
|
7,42
|
7,19
|
| 29/01/2026 |
5.075.934 |
-3,88%
|
7,70
|
7,29
|
7,73
|
7,43
|
| 28/01/2026 |
4.961.423 |
-4,45%
|
8,12
|
7,69
|
8,12
|
7,73
|
| 27/01/2026 |
4.014.476 |
0,75%
|
8,15
|
7,935
|
8,205
|
8,09
|
| 26/01/2026 |
5.377.554 |
-6,74%
|
8,50
|
8,005
|
8,53
|
8,03
|
| 23/01/2026 |
4.242.208 |
-4,44%
|
9,05
|
8,485
|
9,105
|
8,61
|
| 22/01/2026 |
6.340.340 |
6,38%
|
8,64
|
8,56
|
9,145
|
9,01
|
| 21/01/2026 |
5.456.414 |
-2,08%
|
8,74
|
8,115
|
8,98
|
8,47
|
| 20/01/2026 |
5.365.225 |
-2,37%
|
8,51
|
8,465
|
8,97
|
8,65
|
| 16/01/2026 |
4.910.119 |
0,00%
|
8,90
|
8,79
|
9,22
|
8,86
|
| 15/01/2026 |
6.284.144 |
-0,56%
|
8,89
|
8,725
|
9,28
|
8,86
|
| 14/01/2026 |
8.279.125 |
5,19%
|
8,36
|
8,30
|
9,00
|
8,91
|
| 13/01/2026 |
6.244.138 |
-4,40%
|
8,90
|
8,155
|
9,06
|
8,47
|
| 12/01/2026 |
6.209.609 |
0,57%
|
8,85
|
8,68
|
9,23
|
8,86
|
| 09/01/2026 |
5.066.712 |
1,15%
|
8,90
|
8,56
|
8,97
|
8,81
|
| 08/01/2026 |
6.547.700 |
3,44%
|
8,48
|
8,44
|
9,005
|
8,71
|
| 07/01/2026 |
4.692.373 |
-4,54%
|
8,80
|
8,405
|
8,80
|
8,42
|
| 06/01/2026 |
6.372.904 |
3,04%
|
8,62
|
8,48
|
8,87
|
8,82
|
| 20/11/2025 |
8.639.311 |
-8,03%
|
7,75
|
6,86
|
7,87
|
6,87
|
| 19/11/2025 |
5.947.540 |
-1,84%
|
7,51
|
7,37
|
7,82
|
7,47
|
| 18/11/2025 |
8.150.480 |
2,56%
|
7,56
|
7,26
|
7,76
|
7,61
|
| 17/11/2025 |
6.635.278 |
-5,84%
|
7,78
|
7,24
|
7,88
|
7,42
|
| 14/11/2025 |
7.768.630 |
-1,01%
|
7,75
|
7,63
|
8,22
|
7,88
|
| 13/11/2025 |
10.299.145 |
-7,98%
|
8,45
|
7,815
|
8,495
|
7,96
|
| 12/11/2025 |
13.565.011 |
-3,24%
|
8,85
|
8,31
|
9,10
|
8,65
|
| 11/11/2025 |
11.324.667 |
5,80%
|
8,31
|
8,195
|
8,995
|
8,94
|
| 10/11/2025 |
8.117.573 |
3,30%
|
8,49
|
8,28
|
8,62
|
8,45
|
| 06/11/2025 |
5.761.636 |
-7,21%
|
9,46
|
8,855
|
9,49
|
8,88
|
| 05/11/2025 |
6.400.052 |
0,10%
|
9,77
|
9,44
|
9,85
|
9,57
|
| 04/11/2025 |
6.382.043 |
-8,25%
|
10,00
|
9,54
|
10,195
|
9,56
|
| 03/11/2025 |
6.600.610 |
-7,13%
|
11,06
|
10,105
|
11,06
|
10,42
|
| 31/10/2025 |
6.306.590 |
2,37%
|
11,04
|
10,77
|
11,45
|
11,22
|
| 30/10/2025 |
3.578.790 |
-1,97%
|
10,95
|
10,78
|
11,12
|
10,96
|
| 29/10/2025 |
4.972.123 |
0,36%
|
11,24
|
10,87
|
11,485
|
11,18
|
| 28/10/2025 |
4.760.433 |
-1,76%
|
11,34
|
11,03
|
11,59
|
11,14
|
| 27/10/2025 |
3.982.070 |
0,44%
|
11,61
|
11,295
|
11,715
|
11,34
|
| 24/10/2025 |
4.831.631 |
3,48%
|
11,28
|
11,04
|
11,48
|
11,29
|
| 23/10/2025 |
5.478.897 |
0,46%
|
11,03
|
10,655
|
11,07
|
10,91
|
| 22/10/2025 |
6.789.515 |
-4,82%
|
11,22
|
10,385
|
11,38
|
10,86
|
| 21/10/2025 |
5.430.126 |
-4,76%
|
11,81
|
11,335
|
11,965
|
11,41
|
| 20/10/2025 |
7.125.541 |
6,58%
|
11,92
|
11,41
|
12,125
|
11,98
|
| 17/10/2025 |
7.380.135 |
-5,31%
|
11,56
|
11,085
|
11,87
|
11,24
|
| 16/10/2025 |
10.611.083 |
-8,90%
|
13,39
|
11,83
|
14,29
|
11,87
|
| 15/10/2025 |
12.238.103 |
0,08%
|
13,46
|
12,84
|
14,61
|
13,03
|
| 14/10/2025 |
9.663.580 |
1,96%
|
12,15
|
11,48
|
13,50
|
13,02
|
| 13/10/2025 |
7.390.357 |
6,68%
|
12,16
|
11,91
|
12,84
|
12,77
|
| 10/10/2025 |
7.691.182 |
-5,45%
|
12,66
|
11,69
|
12,78
|
11,97
|
| 09/10/2025 |
6.391.627 |
1,61%
|
12,39
|
11,745
|
12,69
|
12,66
|
| 08/10/2025 |
11.559.922 |
-0,16%
|
11,74
|
10,95
|
12,525
|
12,46
|
| 07/10/2025 |
18.227.129 |
-8,50%
|
13,00
|
12,345
|
13,705
|
12,48
|
| 06/10/2025 |
21.040.958 |
17,89%
|
12,05
|
11,86
|
13,805
|
13,64
|
| 03/10/2025 |
13.845.180 |
13,65%
|
10,35
|
10,26
|
11,585
|
11,57
|
| 02/10/2025 |
7.635.965 |
3,77%
|
9,96
|
9,825
|
10,415
|
10,18
|
| 01/10/2025 |
7.683.605 |
2,40%
|
9,50
|
9,48
|
10,16
|
9,81
|
| 30/09/2025 |
5.181.353 |
-0,73%
|
9,55
|
9,175
|
9,67
|
9,58
|
| 29/09/2025 |
6.664.630 |
3,99%
|
9,43
|
9,18
|
9,68
|
9,65
|
| 26/09/2025 |
5.222.171 |
-0,54%
|
9,38
|
9,28
|
9,82
|
9,28
|
| 25/09/2025 |
5.819.788 |
-3,91%
|
9,30
|
8,93
|
9,465
|
9,33
|
| 24/09/2025 |
5.640.929 |
-2,90%
|
10,07
|
9,63
|
10,11
|
9,71
|
| 23/09/2025 |
10.717.069 |
4,71%
|
9,66
|
9,58
|
10,325
|
10,00
|
| 22/09/2025 |
8.585.953 |
-3,14%
|
9,70
|
9,205
|
9,70
|
9,55
|
| 19/09/2025 |
23.538.790 |
6,59%
|
9,28
|
9,24
|
9,935
|
9,86
|
| 18/09/2025 |
7.168.628 |
2,78%
|
9,03
|
8,965
|
9,34
|
9,25
|
| 17/09/2025 |
7.819.991 |
-1,21%
|
9,11
|
8,775
|
9,205
|
9,00
|
| 16/09/2025 |
5.178.576 |
-0,11%
|
9,17
|
8,905
|
9,34
|
9,11
|
| 15/09/2025 |
5.961.355 |
4,23%
|
9,43
|
8,98
|
9,52
|
9,12
|
| 12/09/2025 |
5.384.793 |
3,06%
|
8,55
|
8,535
|
8,80
|
8,75
|
| 11/09/2025 |
4.955.456 |
2,91%
|
8,25
|
8,22
|
8,70
|
8,49
|
| 10/09/2025 |
2.783.522 |
-2,14%
|
8,58
|
8,235
|
8,60
|
8,25
|
| 09/09/2025 |
2.299.856 |
-0,94%
|
8,44
|
8,365
|
8,615
|
8,43
|
| 08/09/2025 |
2.779.371 |
0,12%
|
8,60
|
8,405
|
8,735
|
8,51
|
| 05/09/2025 |
2.599.979 |
0,59%
|
8,60
|
8,17
|
8,69
|
8,50
|
| 04/09/2025 |
3.264.669 |
0,72%
|
8,42
|
8,295
|
8,53
|
8,45
|
| 03/09/2025 |
3.317.528 |
-2,44%
|
8,66
|
8,37
|
8,69
|
8,39
|
| 02/09/2025 |
5.043.029 |
-3,91%
|
8,54
|
8,39
|
8,795
|
8,60
|
| 29/08/2025 |
3.976.269 |
-2,72%
|
9,15
|
8,865
|
9,22
|
8,95
|
| 28/08/2025 |
3.306.744 |
0,55%
|
9,22
|
9,155
|
9,315
|
9,20
|
| 27/08/2025 |
4.055.962 |
-1,29%
|
9,15
|
9,06
|
9,38
|
9,15
|
