Archer Avation Inc (ACHR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 26/08/2025 |
4.395.940 |
-1,07%
|
9,39
|
9,15
|
9,43
|
9,27
|
| 25/08/2025 |
3.449.349 |
-3,10%
|
9,50
|
9,35
|
9,62
|
9,37
|
| 22/08/2025 |
4.739.757 |
3,09%
|
9,36
|
9,175
|
9,81
|
9,67
|
| 21/08/2025 |
3.307.673 |
1,63%
|
9,22
|
9,13
|
9,435
|
9,38
|
| 20/08/2025 |
4.166.035 |
-0,65%
|
9,15
|
8,865
|
9,27
|
9,23
|
| 19/08/2025 |
4.691.884 |
-5,69%
|
9,80
|
9,26
|
9,83
|
9,29
|
| 18/08/2025 |
4.781.033 |
0,31%
|
10,00
|
9,62
|
10,23
|
9,85
|
| 15/08/2025 |
3.876.159 |
-1,70%
|
10,22
|
9,815
|
10,26
|
9,82
|
| 14/08/2025 |
4.158.264 |
-2,06%
|
10,00
|
9,735
|
10,175
|
9,99
|
| 13/08/2025 |
6.403.394 |
-0,49%
|
10,50
|
9,985
|
10,57
|
10,20
|
| 12/08/2025 |
9.646.221 |
7,44%
|
9,25
|
9,19
|
10,34
|
10,25
|
| 11/08/2025 |
7.011.380 |
-1,85%
|
9,87
|
9,46
|
9,88
|
9,54
|
| 08/08/2025 |
3.568.559 |
-0,82%
|
9,83
|
9,555
|
9,93
|
9,72
|
| 07/08/2025 |
5.310.329 |
-0,51%
|
9,88
|
9,625
|
10,095
|
9,80
|
| 06/08/2025 |
4.857.078 |
-4,65%
|
10,15
|
9,775
|
10,15
|
9,85
|
| 05/08/2025 |
4.656.882 |
-0,96%
|
10,51
|
10,10
|
10,62
|
10,33
|
| 04/08/2025 |
5.414.044 |
8,20%
|
9,80
|
9,63
|
10,445
|
10,43
|
| 01/08/2025 |
4.358.305 |
-3,89%
|
9,77
|
9,57
|
9,945
|
9,64
|
| 31/07/2025 |
4.251.958 |
-1,18%
|
10,18
|
9,92
|
10,32
|
10,03
|
| 30/07/2025 |
3.390.562 |
-0,39%
|
10,24
|
9,981
|
10,275
|
10,15
|
| 29/07/2025 |
4.412.360 |
-5,56%
|
10,83
|
10,14
|
10,91
|
10,19
|
| 28/07/2025 |
4.022.164 |
-3,75%
|
11,34
|
10,67
|
11,60
|
10,79
|
| 25/07/2025 |
3.930.651 |
2,00%
|
10,98
|
10,88
|
11,325
|
11,21
|
| 24/07/2025 |
4.273.016 |
-3,26%
|
11,21
|
10,91
|
11,275
|
10,99
|
| 23/07/2025 |
5.645.184 |
3,37%
|
11,28
|
10,905
|
11,46
|
11,36
|
| 22/07/2025 |
7.987.625 |
-7,26%
|
11,44
|
10,685
|
11,75
|
10,99
|
| 21/07/2025 |
9.196.732 |
-10,84%
|
13,45
|
11,765
|
13,48
|
11,85
|
| 18/07/2025 |
9.478.351 |
-0,82%
|
13,05
|
12,89
|
13,725
|
13,29
|
| 17/07/2025 |
10.394.515 |
10,84%
|
12,36
|
12,135
|
13,40
|
13,40
|
| 16/07/2025 |
9.751.893 |
7,37%
|
11,42
|
10,99
|
12,195
|
12,09
|
| 15/07/2025 |
10.286.857 |
4,26%
|
10,90
|
10,74
|
11,665
|
11,26
|
| 14/07/2025 |
4.170.180 |
2,76%
|
10,43
|
10,13
|
10,90
|
10,80
|
| 11/07/2025 |
5.064.769 |
-2,50%
|
10,78
|
10,405
|
11,29
|
10,51
|
| 10/07/2025 |
4.018.485 |
3,16%
|
10,39
|
10,325
|
10,835
|
10,78
|
| 09/07/2025 |
3.828.226 |
0,77%
|
10,47
|
10,255
|
10,65
|
10,45
|
| 08/07/2025 |
6.671.589 |
3,49%
|
10,06
|
10,05
|
10,495
|
10,37
|
| 07/07/2025 |
5.199.570 |
-1,47%
|
10,10
|
9,765
|
10,21
|
10,02
|
| 04/07/2025 |
11.140.016 |
-0,88%
|
10,02
|
9,97
|
10,18
|
10,17
|
| 03/07/2025 |
3.374.651 |
1,90%
|
10,02
|
9,975
|
10,18
|
10,17
|
| 02/07/2025 |
6.495.679 |
1,01%
|
10,08
|
9,815
|
10,10
|
9,98
|
| 01/07/2025 |
10.806.076 |
-8,94%
|
10,55
|
9,845
|
10,55
|
9,88
|
| 30/06/2025 |
6.100.135 |
3,63%
|
10,60
|
10,59
|
11,055
|
10,85
|
| 27/06/2025 |
24.937.046 |
-1,13%
|
10,46
|
10,235
|
10,71
|
10,47
|
| 26/06/2025 |
5.621.003 |
6,65%
|
10,08
|
10,015
|
10,59
|
10,59
|
| 25/06/2025 |
6.066.770 |
-7,46%
|
10,84
|
9,93
|
11,04
|
9,93
|
| 24/06/2025 |
8.639.825 |
7,30%
|
10,17
|
9,975
|
10,86
|
10,73
|
| 23/06/2025 |
7.733.257 |
-0,40%
|
9,90
|
9,49
|
10,075
|
10,00
|
| 20/06/2025 |
14.381.299 |
-1,57%
|
10,40
|
9,97
|
10,57
|
10,04
|
| 18/06/2025 |
10.453.396 |
2,82%
|
10,05
|
9,91
|
10,275
|
10,20
|
| 17/06/2025 |
9.936.387 |
-4,43%
|
10,22
|
9,885
|
10,605
|
9,92
|
| 16/06/2025 |
8.527.431 |
3,90%
|
10,34
|
10,125
|
10,535
|
10,38
|
| 13/06/2025 |
12.882.225 |
-14,83%
|
10,00
|
9,77
|
10,29
|
9,99
|
| 12/06/2025 |
4.336.598 |
-3,62%
|
11,94
|
11,715
|
12,41
|
11,73
|
| 11/06/2025 |
7.992.389 |
6,94%
|
11,83
|
11,47
|
12,52
|
12,17
|
| 10/06/2025 |
5.168.729 |
1,07%
|
11,26
|
11,02
|
11,54
|
11,38
|
| 09/06/2025 |
10.802.036 |
10,50%
|
11,24
|
10,24
|
11,66
|
11,26
|
| 06/06/2025 |
6.660.968 |
8,87%
|
9,61
|
9,53
|
10,21
|
10,19
|
| 05/06/2025 |
4.120.798 |
-2,90%
|
9,65
|
9,25
|
9,765
|
9,36
|
| 04/06/2025 |
3.659.158 |
-0,82%
|
9,74
|
9,355
|
9,85
|
9,64
|
| 03/06/2025 |
4.170.354 |
-0,10%
|
10,21
|
9,66
|
10,43
|
9,72
|
| 02/06/2025 |
4.032.543 |
-3,57%
|
9,98
|
9,68
|
10,00
|
9,73
|
| 30/05/2025 |
5.208.763 |
-4,81%
|
10,43
|
9,87
|
10,50
|
10,09
|
| 29/05/2025 |
4.579.552 |
-3,20%
|
11,13
|
10,495
|
11,23
|
10,60
|
| 28/05/2025 |
5.105.815 |
0,27%
|
11,25
|
10,72
|
11,58
|
10,95
|
| 27/05/2025 |
5.557.015 |
3,12%
|
11,03
|
10,67
|
11,42
|
10,92
|
| 23/05/2025 |
3.897.056 |
-0,09%
|
10,45
|
10,39
|
10,79
|
10,59
|
| 22/05/2025 |
6.103.938 |
-2,03%
|
10,58
|
10,24
|
10,84
|
10,60
|
| 21/05/2025 |
5.297.018 |
-4,16%
|
10,86
|
10,68
|
11,335
|
10,82
|
| 20/05/2025 |
5.590.198 |
-0,88%
|
11,10
|
10,91
|
11,52
|
11,29
|
| 19/05/2025 |
9.079.841 |
-14,36%
|
12,50
|
11,18
|
12,78
|
11,39
|
| 16/05/2025 |
11.421.130 |
9,11%
|
12,75
|
12,63
|
13,92
|
13,30
|
| 15/05/2025 |
7.160.370 |
2,96%
|
11,54
|
11,51
|
12,25
|
12,19
|
| 14/05/2025 |
8.665.040 |
6,09%
|
11,15
|
11,00
|
11,89
|
11,84
|
| 13/05/2025 |
13.805.771 |
22,91%
|
9,50
|
9,43
|
11,52
|
11,16
|
| 12/05/2025 |
5.042.471 |
3,06%
|
9,23
|
8,85
|
9,33
|
9,08
|
| 09/05/2025 |
2.352.742 |
0,57%
|
8,76
|
8,58
|
8,905
|
8,81
|
| 08/05/2025 |
2.947.208 |
2,34%
|
8,94
|
8,63
|
9,02
|
8,76
|
| 07/05/2025 |
2.580.818 |
0,35%
|
8,49
|
8,36
|
8,66
|
8,56
|
| 06/05/2025 |
2.983.496 |
-1,84%
|
8,30
|
8,23
|
8,56
|
8,53
|
| 05/05/2025 |
3.944.187 |
-6,46%
|
9,11
|
8,65
|
9,185
|
8,69
|
| 02/05/2025 |
6.613.000 |
9,55%
|
8,60
|
8,60
|
9,61
|
9,29
|
| 01/05/2025 |
2.949.247 |
1,80%
|
8,47
|
8,165
|
8,555
|
8,48
|
| 30/04/2025 |
4.156.333 |
-7,34%
|
8,65
|
8,14
|
8,65
|
8,33
|
| 29/04/2025 |
4.272.886 |
5,39%
|
8,65
|
8,51
|
8,995
|
8,99
|
| 28/04/2025 |
3.082.546 |
-0,70%
|
8,74
|
8,21
|
8,89
|
8,53
|
| 25/04/2025 |
3.662.330 |
0,35%
|
8,56
|
8,44
|
8,86
|
8,59
|
| 24/04/2025 |
3.351.228 |
6,34%
|
8,18
|
8,10
|
8,57
|
8,56
|
| 23/04/2025 |
4.286.879 |
9,67%
|
7,81
|
7,685
|
8,185
|
8,05
|
| 22/04/2025 |
2.193.074 |
2,80%
|
7,22
|
7,105
|
7,46
|
7,34
|
| 21/04/2025 |
2.376.639 |
-1,24%
|
7,09
|
6,95
|
7,19
|
7,14
|
| 17/04/2025 |
3.249.901 |
2,55%
|
7,19
|
7,045
|
7,59
|
7,23
|
| 16/04/2025 |
2.153.838 |
-0,98%
|
7,00
|
6,815
|
7,075
|
7,05
|
| 15/04/2025 |
2.362.372 |
-1,79%
|
7,25
|
7,00
|
7,475
|
7,12
|
| 14/04/2025 |
2.328.445 |
3,13%
|
7,33
|
6,995
|
7,45
|
7,25
|
| 11/04/2025 |
2.867.058 |
0,14%
|
6,87
|
6,75
|
7,075
|
7,03
|
| 10/04/2025 |
4.298.805 |
-5,52%
|
7,12
|
6,74
|
7,26
|
7,02
|
| 09/04/2025 |
6.333.916 |
16,09%
|
6,31
|
6,30
|
7,535
|
7,43
|
| 08/04/2025 |
6.112.624 |
-3,90%
|
7,19
|
6,23
|
7,275
|
6,40
|
| 07/04/2025 |
6.750.557 |
7,42%
|
5,59
|
5,58
|
6,88
|
6,66
|
| 04/04/2025 |
4.880.043 |
-10,66%
|
6,56
|
5,84
|
6,725
|
6,20
|
