Archer Avation Inc (ACHR)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 03/04/2025 |
4.326.217 |
-3,61%
|
6,66
|
6,63
|
7,06
|
6,94
|
| 02/04/2025 |
2.826.239 |
3,45%
|
6,75
|
6,75
|
7,435
|
7,20
|
| 01/04/2025 |
3.650.936 |
-2,11%
|
7,11
|
6,73
|
7,18
|
6,96
|
| 31/03/2025 |
6.269.237 |
-2,07%
|
7,01
|
6,92
|
7,23
|
7,11
|
| 28/03/2025 |
3.878.642 |
-7,63%
|
7,68
|
7,105
|
7,75
|
7,26
|
| 27/03/2025 |
3.208.737 |
-3,32%
|
8,01
|
7,815
|
8,28
|
7,86
|
| 26/03/2025 |
2.661.150 |
-7,51%
|
8,71
|
8,075
|
8,86
|
8,13
|
| 25/03/2025 |
2.518.413 |
-1,57%
|
8,84
|
8,53
|
8,85
|
8,79
|
| 24/03/2025 |
4.424.934 |
2,41%
|
8,89
|
8,78
|
9,18
|
8,93
|
| 21/03/2025 |
24.472.338 |
5,31%
|
8,12
|
8,06
|
8,785
|
8,72
|
| 20/03/2025 |
2.664.760 |
-0,96%
|
8,25
|
8,185
|
8,455
|
8,28
|
| 19/03/2025 |
3.378.925 |
3,08%
|
8,17
|
8,03
|
8,44
|
8,36
|
| 18/03/2025 |
3.585.162 |
-2,41%
|
8,18
|
7,99
|
8,36
|
8,11
|
| 17/03/2025 |
4.900.086 |
5,19%
|
8,11
|
7,93
|
8,455
|
8,31
|
| 14/03/2025 |
4.562.379 |
8,97%
|
7,48
|
7,455
|
7,90
|
7,90
|
| 13/03/2025 |
4.322.983 |
-3,07%
|
7,66
|
7,19
|
7,74
|
7,25
|
| 12/03/2025 |
4.247.732 |
9,84%
|
7,22
|
6,945
|
7,51
|
7,48
|
| 11/03/2025 |
3.992.887 |
0,15%
|
6,74
|
6,60
|
7,07
|
6,81
|
| 10/03/2025 |
4.882.337 |
-9,57%
|
7,18
|
6,60
|
7,26
|
6,80
|
| 07/03/2025 |
4.637.818 |
-0,53%
|
7,45
|
7,025
|
7,66
|
7,52
|
| 06/03/2025 |
4.609.909 |
-7,01%
|
7,81
|
7,425
|
7,975
|
7,56
|
| 05/03/2025 |
4.256.991 |
1,88%
|
8,06
|
7,81
|
8,34
|
8,13
|
| 04/03/2025 |
5.460.925 |
1,27%
|
7,67
|
7,40
|
8,44
|
7,98
|
| 03/03/2025 |
6.973.322 |
-11,26%
|
9,15
|
7,695
|
9,40
|
7,88
|
| 28/02/2025 |
11.089.920 |
12,12%
|
6,70
|
6,64
|
8,955
|
8,88
|
| 27/02/2025 |
4.898.538 |
-3,53%
|
8,53
|
7,905
|
8,63
|
7,92
|
| 26/02/2025 |
4.786.234 |
5,66%
|
8,23
|
7,95
|
8,505
|
8,21
|
| 25/02/2025 |
6.231.581 |
-6,95%
|
8,20
|
7,505
|
8,23
|
7,77
|
| 24/02/2025 |
5.136.619 |
-8,54%
|
9,17
|
8,15
|
9,17
|
8,35
|
| 21/02/2025 |
4.557.351 |
-9,87%
|
10,37
|
9,115
|
10,59
|
9,13
|
| 20/02/2025 |
4.921.955 |
0,70%
|
10,20
|
9,26
|
10,35
|
10,13
|
| 19/02/2025 |
5.150.355 |
-5,72%
|
11,00
|
9,98
|
11,04
|
10,06
|
| 18/02/2025 |
7.441.023 |
3,09%
|
11,02
|
10,51
|
11,84
|
10,67
|
| 17/02/2025 |
7.207.644 |
0,00%
|
9,65
|
9,43
|
10,39
|
10,35
|
| 14/02/2025 |
7.207.644 |
8,72%
|
9,65
|
9,43
|
10,39
|
10,35
|
| 13/02/2025 |
6.646.514 |
1,71%
|
9,40
|
9,22
|
10,295
|
9,52
|
| 12/02/2025 |
4.979.563 |
0,75%
|
9,31
|
9,15
|
9,70
|
9,36
|
| 11/02/2025 |
6.323.399 |
-8,92%
|
9,58
|
9,155
|
9,94
|
9,29
|
| 10/02/2025 |
5.642.383 |
13,08%
|
9,12
|
8,99
|
10,305
|
10,20
|
| 07/02/2025 |
3.871.995 |
-1,42%
|
9,20
|
8,875
|
9,68
|
9,02
|
| 06/02/2025 |
3.167.996 |
0,00%
|
9,21
|
8,87
|
9,46
|
9,15
|
| 05/02/2025 |
2.604.337 |
-0,22%
|
9,30
|
9,07
|
9,74
|
9,15
|
| 04/02/2025 |
2.608.312 |
-0,11%
|
9,26
|
9,105
|
9,52
|
9,17
|
| 03/02/2025 |
3.830.128 |
-2,86%
|
8,81
|
8,66
|
9,29
|
9,18
|
| 31/01/2025 |
4.702.807 |
1,94%
|
9,36
|
9,235
|
10,175
|
9,45
|
| 30/01/2025 |
2.761.757 |
2,54%
|
9,08
|
8,945
|
9,41
|
9,27
|
| 29/01/2025 |
2.852.629 |
-1,31%
|
9,20
|
8,855
|
9,435
|
9,04
|
| 28/01/2025 |
2.231.678 |
0,00%
|
9,31
|
8,795
|
9,31
|
9,16
|
| 27/01/2025 |
3.837.743 |
-8,12%
|
9,40
|
8,90
|
9,71
|
9,16
|
| 24/01/2025 |
4.862.245 |
0,81%
|
9,98
|
9,89
|
10,60
|
9,97
|
| 23/01/2025 |
3.906.880 |
1,23%
|
9,48
|
9,36
|
9,94
|
9,89
|
| 22/01/2025 |
4.362.790 |
0,72%
|
9,64
|
9,42
|
10,18
|
9,77
|
| 21/01/2025 |
4.950.808 |
9,98%
|
9,00
|
8,82
|
9,93
|
9,70
|
| 20/01/2025 |
3.650.629 |
0,00%
|
9,18
|
8,785
|
9,44
|
8,82
|
| 17/01/2025 |
3.650.629 |
-2,97%
|
9,18
|
8,785
|
9,44
|
8,82
|
| 16/01/2025 |
4.113.549 |
3,41%
|
8,80
|
8,63
|
9,605
|
9,09
|
| 15/01/2025 |
5.319.543 |
6,93%
|
8,64
|
8,575
|
9,065
|
8,79
|
| 14/01/2025 |
5.337.718 |
-0,12%
|
8,66
|
8,00
|
8,895
|
8,22
|
| 13/01/2025 |
5.000.818 |
-8,25%
|
8,50
|
8,06
|
8,67
|
8,23
|
| 10/01/2025 |
6.119.943 |
-14,41%
|
9,75
|
8,94
|
10,05
|
8,97
|
| 09/01/2025 |
21.254.366 |
0,19%
|
10,68
|
10,06
|
11,16
|
10,48
|
| 08/01/2025 |
4.405.215 |
-5,92%
|
10,68
|
10,06
|
11,17
|
10,48
|
| 07/01/2025 |
6.224.152 |
-2,71%
|
11,47
|
10,94
|
12,47
|
11,14
|
| 06/01/2025 |
5.483.021 |
-0,52%
|
11,58
|
11,275
|
11,80
|
11,45
|
| 03/01/2025 |
8.465.069 |
20,27%
|
9,65
|
9,53
|
11,51
|
11,51
|
| 02/01/2025 |
5.216.571 |
-1,85%
|
9,92
|
9,33
|
10,09
|
9,57
|
| 31/12/2024 |
5.369.860 |
-3,08%
|
10,05
|
9,57
|
10,41
|
9,75
|
| 30/12/2024 |
6.692.422 |
-10,02%
|
10,68
|
9,82
|
10,885
|
10,06
|
| 27/12/2024 |
4.858.121 |
-1,32%
|
11,23
|
10,82
|
11,69
|
11,18
|
| 26/12/2024 |
6.796.942 |
4,91%
|
11,12
|
10,62
|
11,36
|
11,33
|
| 24/12/2024 |
4.971.453 |
15,14%
|
9,50
|
9,10
|
11,06
|
10,80
|
| 23/12/2024 |
6.378.350 |
-1,16%
|
9,60
|
9,16
|
10,13
|
9,38
|
| 20/12/2024 |
16.527.771 |
12,71%
|
8,25
|
8,19
|
9,99
|
9,49
|
| 19/12/2024 |
10.336.890 |
-5,92%
|
9,10
|
8,19
|
9,68
|
8,42
|
| 18/12/2024 |
11.355.732 |
-1,54%
|
9,22
|
8,76
|
10,57
|
8,95
|
| 17/12/2024 |
7.278.790 |
2,48%
|
8,79
|
8,575
|
9,52
|
9,09
|
| 16/12/2024 |
10.577.752 |
5,72%
|
8,59
|
8,14
|
9,29
|
8,87
|
| 13/12/2024 |
9.758.319 |
17,02%
|
7,50
|
7,33
|
8,53
|
8,39
|
| 12/12/2024 |
7.313.995 |
-2,98%
|
7,10
|
6,855
|
7,45
|
7,17
|
| 11/12/2024 |
2.857.991 |
-4,27%
|
7,59
|
7,05
|
7,59
|
7,39
|
| 10/12/2024 |
2.747.781 |
-1,28%
|
7,67
|
7,575
|
8,25
|
7,72
|
| 09/12/2024 |
4.423.000 |
-5,56%
|
8,24
|
7,43
|
8,26
|
7,82
|
| 06/12/2024 |
6.953.794 |
8,09%
|
8,00
|
7,72
|
8,62
|
8,28
|
| 05/12/2024 |
7.806.230 |
10,06%
|
7,07
|
7,07
|
8,365
|
7,66
|
| 04/12/2024 |
6.144.773 |
3,11%
|
6,74
|
6,65
|
7,30
|
6,96
|
| 03/12/2024 |
8.424.707 |
-7,53%
|
6,40
|
6,26
|
7,16
|
6,75
|
| 02/12/2024 |
15.753.383 |
-23,72%
|
9,69
|
6,82
|
9,70
|
7,30
|
| 29/11/2024 |
10.121.860 |
18,44%
|
8,70
|
8,31
|
9,83
|
9,57
|
| 27/11/2024 |
9.102.669 |
11,91%
|
7,52
|
7,45
|
8,535
|
8,08
|
| 26/11/2024 |
6.729.626 |
-3,48%
|
7,23
|
6,82
|
7,61
|
7,22
|
| 25/11/2024 |
10.443.875 |
23,84%
|
6,68
|
6,42
|
7,895
|
7,48
|
| 22/11/2024 |
7.421.624 |
4,50%
|
5,98
|
5,75
|
6,22
|
6,04
|
| 21/11/2024 |
5.449.278 |
14,23%
|
5,12
|
4,94
|
5,905
|
5,78
|
| 20/11/2024 |
4.383.442 |
-1,36%
|
5,13
|
4,875
|
5,13
|
5,06
|
| 19/11/2024 |
4.834.778 |
16,33%
|
4,35
|
4,33
|
5,145
|
5,13
|
| 18/11/2024 |
2.558.954 |
7,30%
|
4,12
|
4,055
|
4,48
|
4,41
|
| 15/11/2024 |
3.707.065 |
-4,20%
|
4,28
|
4,055
|
4,28
|
4,11
|
| 14/11/2024 |
2.269.340 |
0,23%
|
4,33
|
4,28
|
4,53
|
4,29
|
| 13/11/2024 |
4.804.523 |
-8,15%
|
4,77
|
4,155
|
4,775
|
4,28
|
| 12/11/2024 |
5.862.518 |
3,33%
|
4,40
|
4,35
|
4,855
|
4,66
|
