Astronics Corporation (ATRO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-2,49%	20,96	20,31	21,08	20,36
17/05/2024	112.518	-2,49%	20,96	20,31	21,08	20,36
16/05/2024	104.064	1,16%	19,18	20,375	20,90	20,88
15/05/2024	231.381	9,09%	19,18	19,03	20,705	20,64
14/05/2024	65.981	0,16%	19,03	18,625	19,12	18,92
13/05/2024	74.589	2,27%	18,70	18,30	18,92	18,89
10/05/2024	208.008	-0,75%	18,63	18,09	18,78	18,47
09/05/2024	62.372	1,86%	18,36	18,34	18,75	18,61
08/05/2024	53.811	-2,25%	18,79	18,21	18,715	18,27
07/05/2024	106.070	-0,43%	18,79	18,64	19,02	18,69
06/05/2024	110.293	2,18%	18,46	18,22	19,163	18,77
03/05/2024	121.022	6,68%	16,86	17,06	18,36	18,37
02/05/2024	85.863	1,12%	16,86	17,0425	17,3099	17,22
01/05/2024	59.986	1,55%	16,86	16,86	17,405	17,03
30/04/2024	67.713	0,66%	16,65	16,59	16,90	16,77
29/04/2024	52.494	0,48%	16,65	16,41	16,7735	16,66
26/04/2024	66.969	2,85%	16,30	16,05	16,68	16,58
25/04/2024	78.418	-2,07%	16,30	16,05	16,255	16,12
24/04/2024	38.023	-1,97%	16,16	16,44	16,98	16,46
23/04/2024	84.991	2,88%	16,16	16,20	16,95	16,79
22/04/2024	95.091	1,87%	16,16	15,98	16,40	16,32
19/04/2024	84.698	0,13%	15,92	15,89	16,21	16,02
18/04/2024	77.804	-0,74%	16,86	15,96	16,45	16,00
17/04/2024	67.530	-3,24%	16,86	16,12	16,935	16,12
16/04/2024	28.175	-0,66%	16,62	16,62	16,8141	16,66
15/04/2024	23.442	-1,41%	17,18	16,67	17,16	16,77
12/04/2024	87.677	-0,41%	17,18	16,82	17,27	16,93
11/04/2024	50.632	-0,47%	17,18	16,80	17,18	17,00
10/04/2024	99.614	-2,34%	17,66	16,72	17,195	17,08
09/04/2024	67.040	-1,30%	17,66	17,46	17,99	17,49
08/04/2024	59.347	0,11%	17,66	17,70	17,97	17,72
05/04/2024	36.592	0,00%	17,66	17,64	17,793	17,70
04/04/2024	33.116	-2,16%	18,33	17,655	18,33	17,70
03/04/2024	79.164	2,20%	17,55	17,50	18,14	18,09
02/04/2024	62.621	-3,86%	18,11	17,68	18,335	17,70
01/04/2024	44.648	-3,31%	18,97	18,40	19,04	18,41
28/03/2024	90.226	0,63%	18,97	18,83	19,33	19,04
27/03/2024	78.926	4,01%	18,38	18,30	18,98	18,92
26/03/2024	74.339	-1,46%	18,63	18,19	18,61	18,19
25/03/2024	38.537	0,27%	17,56	18,34	18,65	18,46
22/03/2024	60.423	-3,05%	17,56	18,34	19,31	18,41
21/03/2024	95.530	5,03%	17,56	18,2375	19,04	18,99
20/03/2024	68.938	2,44%	17,56	17,54	18,165	18,08
19/03/2024	56.703	0,86%	17,43	17,43	17,88	17,65
18/03/2024	44.673	-0,85%	17,63	17,46	17,70	17,50
15/03/2024	334.563	1,38%	17,85	17,50	17,76	17,65
14/03/2024	68.697	-1,86%	17,85	17,345	17,93	17,41
13/03/2024	85.633	-0,95%	17,85	17,604	18,06	17,74
12/03/2024	70.883	-0,94%	18,00	17,64	17,94	17,91
11/03/2024	57.210	-0,39%	18,60	17,97	18,27	18,08
08/03/2024	65.460	-1,89%	18,60	17,99	18,78	18,15
07/03/2024	60.527	0,00%	18,95	18,595	18,885	18,50
06/03/2024	58.279	1,59%	18,95	18,24	18,615	18,50
05/03/2024	96.624	-3,65%	18,95	18,11	18,95	18,21
04/03/2024	127.337	-1,10%	19,07	18,43	19,25	18,90
01/03/2024	120.116	-0,31%	20,00	18,59	19,27	19,11
29/02/2024	235.273	-1,74%	20,00	18,53	20,355	19,17
28/02/2024	117.582	0,78%	19,17	19,07	19,66	19,51
27/02/2024	102.689	0,73%	19,38	19,23	19,5997	19,36
26/02/2024	62.527	1,48%	18,78	18,80	19,28	19,22
23/02/2024	68.359	1,56%	18,74	18,5501	18,95	18,94
22/02/2024	127.289	-1,38%	18,89	18,528	19,00	18,65
21/02/2024	57.296	-0,79%	19,00	18,865	19,13	18,91
20/02/2024	61.788	-0,68%	18,92	18,855	19,22	19,06
19/02/2024	71.889	-0,10%	19,09	18,8828	19,25	19,19
16/02/2024	71.889	-0,10%	19,09	18,8828	19,25	19,19
15/02/2024	94.548	1,80%	19,09	18,86	19,50	19,21
14/02/2024	70.732	3,62%	18,56	18,68	18,9938	18,87
13/02/2024	155.456	-4,96%	18,56	18,06	18,56	18,21
12/02/2024	85.602	4,53%	18,10	18,46	19,20	19,16
09/02/2024	74.779	1,89%	18,10	18,01	18,47	18,33
08/02/2024	72.767	1,12%	17,87	17,6456	18,06	17,99
07/02/2024	119.058	0,28%	17,87	17,70	18,19	17,79
06/02/2024	83.471	1,72%	17,45	17,45	17,99	17,74
05/02/2024	39.909	-1,13%	16,97	17,22	17,53	17,44
02/02/2024	71.474	0,46%	16,97	17,265	17,75	17,64
01/02/2024	115.591	3,84%	16,97	16,90	17,61	17,56
31/01/2024	88.517	-2,82%	17,41	16,90	17,49	16,91
30/01/2024	47.717	-0,23%	17,32	17,20	17,59	17,40
29/01/2024	71.935	0,93%	17,42	17,12	17,52	17,44
26/01/2024	64.223	-0,69%	17,42	17,06	17,4461	17,28
25/01/2024	93.022	-0,17%	17,71	17,26	17,97	17,40
24/01/2024	87.221	1,22%	17,28	17,28	17,65	17,43
23/01/2024	57.346	0,35%	17,33	17,09	17,55	17,22
22/01/2024	87.640	1,72%	16,95	17,00	17,34	17,16
19/01/2024	93.614	2,55%	16,69	16,36	16,93	16,87
18/01/2024	92.348	2,24%	16,03	16,135	16,575	16,45
17/01/2024	67.011	-1,41%	16,03	15,8762	16,33	16,09
16/01/2024	116.320	-3,66%	16,93	16,17	16,89	16,32
15/01/2024	133.204	1,80%	16,93	16,7488	17,075	16,94
12/01/2024	133.204	1,80%	16,93	16,7488	17,075	16,94
11/01/2024	217.356	-0,12%	16,45	15,98	16,70	16,64
10/01/2024	200.562	6,86%	15,79	16,05	17,8041	16,66
09/01/2024	92.889	-2,32%	15,79	15,29	15,79	15,59
08/01/2024	63.231	1,53%	15,69	15,555	15,96	15,96
05/01/2024	110.405	-2,60%	16,05	15,67	16,24	15,72
04/01/2024	67.218	-1,88%	16,55	16,13	16,59	16,14
03/01/2024	83.229	-4,47%	17,13	16,45	17,13	16,46
02/01/2024	95.319	-1,09%	17,29	16,865	17,47	17,23
29/12/2023	112.164	-0,97%	17,55	17,285	17,66	17,42