Archer Avation Inc (ACHR)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 11/11/2024 |
8.312.288 |
15,94%
|
4,27
|
4,065
|
4,595
|
4,51
|
| 08/11/2024 |
6.004.310 |
11,14%
|
3,62
|
3,49
|
4,095
|
3,89
|
| 07/11/2024 |
3.070.816 |
9,03%
|
3,40
|
3,35
|
3,65
|
3,50
|
| 06/11/2024 |
2.388.880 |
-1,23%
|
3,35
|
3,14
|
3,38
|
3,21
|
| 05/11/2024 |
1.330.969 |
0,31%
|
3,21
|
3,155
|
3,25
|
3,25
|
| 04/11/2024 |
1.078.004 |
-1,22%
|
3,27
|
3,22
|
3,325
|
3,24
|
| 01/11/2024 |
1.638.296 |
4,13%
|
3,23
|
3,175
|
3,335
|
3,28
|
| 31/10/2024 |
2.671.899 |
-3,96%
|
3,26
|
3,085
|
3,27
|
3,15
|
| 30/10/2024 |
2.383.556 |
-2,38%
|
3,41
|
3,265
|
3,48
|
3,28
|
| 29/10/2024 |
2.380.766 |
-1,47%
|
3,41
|
3,255
|
3,41
|
3,36
|
| 28/10/2024 |
3.363.544 |
10,00%
|
3,13
|
3,13
|
3,425
|
3,41
|
| 25/10/2024 |
1.885.343 |
0,32%
|
3,05
|
3,05
|
3,14
|
3,10
|
| 24/10/2024 |
2.651.344 |
-0,96%
|
3,15
|
3,05
|
3,285
|
3,09
|
| 23/10/2024 |
3.122.878 |
-5,45%
|
3,39
|
3,095
|
3,49
|
3,12
|
| 22/10/2024 |
4.269.767 |
7,84%
|
3,07
|
2,985
|
3,31
|
3,30
|
| 21/10/2024 |
1.355.855 |
-4,08%
|
3,16
|
3,03
|
3,24
|
3,06
|
| 18/10/2024 |
1.175.897 |
0,00%
|
3,20
|
3,19
|
3,275
|
3,19
|
| 17/10/2024 |
1.071.924 |
0,00%
|
3,16
|
3,11
|
3,20
|
3,19
|
| 16/10/2024 |
1.273.616 |
2,57%
|
3,15
|
3,125
|
3,21
|
3,19
|
| 15/10/2024 |
1.322.205 |
0,97%
|
3,08
|
3,045
|
3,145
|
3,11
|
| 14/10/2024 |
1.516.480 |
0,00%
|
3,09
|
3,025
|
3,10
|
3,08
|
| 11/10/2024 |
1.727.315 |
4,76%
|
2,93
|
2,93
|
3,09
|
3,08
|
| 10/10/2024 |
2.032.572 |
-1,01%
|
2,92
|
2,855
|
2,955
|
2,94
|
| 09/10/2024 |
1.279.486 |
-1,98%
|
3,01
|
2,965
|
3,065
|
2,97
|
| 08/10/2024 |
1.687.367 |
-4,72%
|
3,12
|
3,01
|
3,125
|
3,03
|
| 07/10/2024 |
2.252.538 |
6,71%
|
3,00
|
2,92
|
3,185
|
3,18
|
| 04/10/2024 |
2.106.234 |
1,36%
|
3,00
|
2,87
|
3,035
|
2,98
|
| 03/10/2024 |
2.277.095 |
-8,13%
|
3,18
|
2,935
|
3,20
|
2,94
|
| 02/10/2024 |
3.131.157 |
7,74%
|
3,05
|
2,99
|
3,22
|
3,20
|
| 01/10/2024 |
2.545.497 |
-1,98%
|
3,05
|
2,965
|
3,065
|
2,97
|
| 30/09/2024 |
2.867.395 |
-1,30%
|
3,05
|
2,985
|
3,13
|
3,03
|
| 27/09/2024 |
2.506.956 |
5,14%
|
2,99
|
2,985
|
3,179
|
3,07
|
| 26/09/2024 |
2.500.504 |
0,34%
|
2,96
|
2,825
|
2,995
|
2,92
|
| 25/09/2024 |
2.005.968 |
-4,28%
|
3,04
|
2,90
|
3,075
|
2,91
|
| 24/09/2024 |
1.557.172 |
0,00%
|
3,05
|
3,02
|
3,095
|
3,04
|
| 23/09/2024 |
1.889.901 |
-0,65%
|
3,06
|
3,01
|
3,099
|
3,04
|
| 20/09/2024 |
3.904.963 |
0,33%
|
3,05
|
3,05
|
3,115
|
3,06
|
| 19/09/2024 |
2.203.792 |
-0,33%
|
3,16
|
3,045
|
3,18
|
3,05
|
| 18/09/2024 |
2.335.823 |
-2,24%
|
3,11
|
3,035
|
3,215
|
3,06
|
| 17/09/2024 |
1.858.794 |
0,64%
|
3,14
|
3,115
|
3,235
|
3,13
|
