BiG | O banco que entende os seus valores.

Astronics Corporation (ATRO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	460.194	0,91%	82,29	78,42	83,95	81,35
27/02/2026	449.542	0,54%	77,28	77,28	80,69	80,62
26/02/2026	645.553	1,73%	78,7498	73,3962	80,60	80,20
25/02/2026	1.131.053	-0,69%	78,07	69,72	79,50	78,84
24/02/2026	484.244	4,05%	77,77	75,26	80,68	79,39
23/02/2026	432.135	-2,49%	77,02	75,01	78,00	76,30
20/02/2026	406.929	1,18%	79,44	77,00	79,81	78,25
19/02/2026	342.544	0,75%	79,41	77,67	81,2499	78,88
18/02/2026	277.868	1,72%	78,71	76,01	79,80	78,29
17/02/2026	241.288	0,04%	76,91	75,1201	77,5499	76,97
13/02/2026	278.835	1,38%	75,9309	74,57	78,88	76,94
12/02/2026	297.462	0,69%	75,37	74,815	78,89	75,89
11/02/2026	313.123	0,97%	73,22	72,01	75,7746	75,37
10/02/2026	383.039	-3,99%	78,30	73,62	78,38	74,62
09/02/2026	406.528	1,49%	76,83	75,65	79,39	77,72
06/02/2026	371.684	4,37%	73,31	71,6414	78,24	76,58
05/02/2026	442.117	-1,30%	73,0618	72,35	75,86	73,40
04/02/2026	704.971	-8,15%	81,15	71,72	81,15	74,37
03/02/2026	582.958	4,01%	78,99	77,8501	81,8899	80,40
02/02/2026	276.372	2,05%	75,54	74,4997	78,41	77,30
30/01/2026	334.676	-1,37%	76,64	74,50	77,7982	75,75
29/01/2026	265.007	0,27%	78,09	75,79	78,49	76,80
28/01/2026	405.328	-2,37%	79,97	75,18	79,97	76,59
27/01/2026	365.922	1,12%	78,38	77,705	79,99	78,45
26/01/2026	478.921	1,64%	75,96	75,50	77,81	77,58
23/01/2026	456.630	0,50%	76,53	73,78	76,91	76,34
22/01/2026	367.333	-0,09%	77,07	74,94	77,07	75,96
21/01/2026	562.215	2,51%	74,22	73,02	76,143	76,03
20/01/2026	513.384	-0,72%	72,0829	72,0829	74,707	74,17
16/01/2026	554.447	3,18%	73,38	71,55	75,80	74,71
15/01/2026	938.285	1,16%	71,6564	70,05	73,46	72,41
14/01/2026	1.021.603	6,28%	67,0189	66,97	72,24	71,58
13/01/2026	1.230.158	-3,74%	70,90	65,31	70,90	67,35
12/01/2026	959.308	5,78%	66,20	65,8272	70,21	69,97
09/01/2026	1.147.621	2,07%	65,98	64,5001	67,54	66,15
08/01/2026	1.171.646	11,26%	60,27	60,00	65,47	64,81
07/01/2026	681.756	-2,07%	59,50	57,90	59,95	58,25
06/01/2026	817.762	2,32%	58,3731	57,60	59,82	59,48
05/01/2026	601.721	2,69%	57,99	56,25	58,9015	58,13
02/01/2026	459.250	4,37%	54,81	53,57	57,16	56,61
31/12/2025	423.582	-0,39%	55,30	53,95	55,30	54,24
30/12/2025	371.365	-0,96%	56,07	54,21	56,07	54,24
29/12/2025	247.849	-0,78%	55,21	54,45	56,00	54,98
26/12/2025	260.072	0,25%	55,27	54,44	56,2199	55,41
24/12/2025	166.324	1,45%	56,1367	55,02	56,25	55,27
23/12/2025	322.407	-0,65%	55,30	54,79	56,225	55,35
22/12/2025	456.630	1,68%	56,7689	55,00	56,7689	55,71
19/12/2025	615.154	5,49%	52,87	51,54	55,00	54,79
18/12/2025	533.829	2,77%	50,96	50,96	52,90	51,94
17/12/2025	405.447	-3,22%	52,30	50,02	52,98	50,54
16/12/2025	437.496	-0,23%	52,10	51,33	53,265	52,19
15/12/2025	393.521	-3,84%	54,67	51,862	55,65	52,31
12/12/2025	360.259	-0,73%	55,1714	53,90	55,65	54,40
11/12/2025	396.978	6,10%	51,80	50,985	55,22	54,80
10/12/2025	512.247	-2,82%	53,25	49,68	53,28	51,65
09/12/2025	242.239	0,95%	53,32	51,98	53,32	53,15
08/12/2025	429.855	2,95%	51,72	51,0101	53,78	52,65
05/12/2025	258.839	0,51%	50,88	49,91	51,24	51,14
04/12/2025	317.497	-1,62%	51,60	50,67	52,3401	50,88
03/12/2025	703.762	-2,86%	53,60	49,51	53,60	51,72
02/12/2025	311.277	0,17%	57,40	53,00	57,40	53,24
01/12/2025	206.345	-2,73%	53,8617	52,89	54,38	53,15
28/11/2025	159.894	-0,45%	54,9408	53,78	55,34	54,57
26/11/2025	508.296	6,97%	51,95	51,6916	54,95	54,63
25/11/2025	365.691	1,19%	50,75	49,58	51,44	51,07
24/11/2025	534.273	6,30%	48,00	47,48	50,84	50,47
21/11/2025	403.207	0,76%	47,10	45,75	47,86	47,48
20/11/2025	387.747	-4,51%	50,50	46,85	51,18	47,13
19/11/2025	275.473	-0,47%	49,59	48,8714	51,00	49,355
18/11/2025	311.566	-1,02%	49,70	49,026	51,10	49,59
17/11/2025	575.512	-3,92%	52,26	49,45	53,26	50,12
14/11/2025	740.247	6,02%	47,26	47,15	52,58	52,15
13/11/2025	645.949	0,51%	49,5374	48,12	50,48	49,19
12/11/2025	532.148	2,19%	48,20	47,876	50,01	48,99
11/11/2025	242.796	0,23%	48,78	46,63	48,78	47,94
10/11/2025	307.906	1,81%	47,60	47,29	48,7399	47,83
07/11/2025	270.949	-0,05%	46,00	44,91	47,205	46,98
06/11/2025	384.806	-0,74%	46,41	46,41	48,13	47,01
05/11/2025	998.263	-1,31%	45,25	41,00	47,878	47,35
04/11/2025	597.926	-1,62%	47,5275	47,00	48,94	47,99
03/11/2025	404.115	-0,90%	49,40	48,01	49,40	48,74
31/10/2025	233.051	0,09%	49,11	48,695	52,00	49,18
30/10/2025	316.508	-1,47%	49,70	49,025	50,62	49,09
29/10/2025	427.229	-1,89%	51,676	49,31	51,7188	49,79
28/10/2025	217.859	0,28%	51,00	50,27	52,83	50,75
27/10/2025	248.282	0,60%	52,00	50,058	52,25	50,61
24/10/2025	443.942	0,64%	51,38	50,08	51,46	50,31
23/10/2025	451.007	4,96%	47,06	47,06	50,00	49,99
22/10/2025	304.840	-1,55%	49,48	47,31	49,48	47,63
21/10/2025	326.205	0,27%	48,25	47,18	48,815	48,38
20/10/2025	536.301	4,37%	47,00	47,00	49,12	48,25
17/10/2025	572.075	-3,49%	46,96	45,84	47,975	46,23
16/10/2025	461.823	-2,35%	49,98	47,87	49,98	47,90
15/10/2025	662.137	1,98%	49,34	47,876	49,9595	49,04
14/10/2025	458.700	-0,19%	46,995	46,995	49,30	48,11
13/10/2025	441.849	4,89%	46,43	46,43	48,255	48,22
10/10/2025	410.162	-0,34%	46,51	45,81	48,405	45,97
09/10/2025	330.833	-2,97%	47,56	45,94	47,56	46,03
08/10/2025	376.978	-0,84%	48,60	47,15	48,75	47,44
07/10/2025	734.807	-0,79%	48,91	47,55	48,97	47,87