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 > >>
06/10/2025	512.339	2,16%	47,48	46,57	48,32	48,25
03/10/2025	427.560	1,48%	47,04	46,43	47,50	47,23
02/10/2025	427.698	3,47%	45,81	44,33	46,65	46,54
01/10/2025	575.507	-1,45%	45,50	44,29	46,705	44,98
30/09/2025	641.908	3,54%	43,70	43,70	45,71	45,61
29/09/2025	328.752	-1,50%	45,51	44,02	45,69	44,04
26/09/2025	484.497	2,43%	43,72	43,455	44,79	44,71
25/09/2025	308.318	2,34%	42,01	41,81	43,725	43,72
24/09/2025	188.942	0,41%	42,51	42,16	43,09	42,72
23/09/2025	426.122	-0,33%	42,89	42,18	43,5388	42,51
22/09/2025	272.281	2,52%	41,20	41,20	42,67	42,65
19/09/2025	269.548	-0,79%	42,35	40,89	42,6699	41,60
18/09/2025	418.074	4,67%	40,70	40,08	42,40	41,92
17/09/2025	364.995	-0,19%	40,76	39,14	40,76	40,08
16/09/2025	327.231	0,28%	40,46	39,73	40,5899	40,15
15/09/2025	299.755	0,15%	40,00	39,41	40,83	40,00
12/09/2025	1.057.569	-1,42%	41,04	39,30	41,04	39,89
11/09/2025	1.841.801	-7,68%	44,1881	39,24	44,4572	40,46
10/09/2025	4.108.487	15,19%	39,49	39,49	46,60	43,90
09/09/2025	365.043	-0,21%	38,99	37,35	38,99	38,29
08/09/2025	559.182	-0,75%	39,29	38,12	39,41	38,39
05/09/2025	689.033	-0,97%	39,40	36,88	40,00	38,68
04/09/2025	498.254	6,14%	36,80	36,80	39,081	39,06
03/09/2025	343.771	0,79%	36,65	36,49	37,24	36,80
02/09/2025	692.892	0,39%	36,40	35,5803	36,595	36,51
29/08/2025	633.258	-3,94%	38,37	36,01	38,40	36,37
28/08/2025	298.411	3,56%	36,70	36,30	38,26	37,83
27/08/2025	459.027	-0,44%	36,60	36,32	37,03	36,53
26/08/2025	261.268	0,77%	36,43	36,06	37,14	36,69
25/08/2025	954.860	0,33%	37,06	36,02	37,06	36,43
22/08/2025	584.527	1,91%	36,00	35,61	36,87	36,34
21/08/2025	412.773	3,46%	35,83	34,58	36,04	35,60
20/08/2025	736.860	1,25%	33,75	33,4701	34,415	34,41
19/08/2025	406.954	-2,95%	34,90	33,81	35,25	33,99
18/08/2025	287.586	4,75%	33,55	33,36	35,07	35,04
15/08/2025	403.258	1,73%	32,88	32,845	33,84	33,45
14/08/2025	576.155	-4,00%	33,57	32,54	34,25	32,88
13/08/2025	484.399	4,39%	33,00	32,7361	34,50	34,25
12/08/2025	364.277	4,16%	32,24	31,04	32,925	32,81
11/08/2025	397.278	3,34%	30,71	30,15	32,00	31,50
08/08/2025	765.460	2,43%	30,30	29,7201	30,74	30,51
07/08/2025	1.975.204	-15,15%	31,28	27,2701	31,28	30,01
06/08/2025	581.844	-1,31%	36,77	34,97	36,77	35,37
05/08/2025	257.624	-0,08%	35,87	34,92	36,495	35,84
04/08/2025	224.261	4,67%	34,70	34,49	36,1856	35,87
01/08/2025	197.446	-5,12%	36,12	33,9062	36,12	34,26
31/07/2025	381.540	-0,17%	37,017	35,14	37,02	36,12
30/07/2025	509.526	4,44%	34,90	34,776	36,19	36,18
29/07/2025	203.857	0,70%	34,46	33,66	34,9774	34,65
28/07/2025	238.391	-0,23%	34,80	33,66	34,80	34,41
25/07/2025	246.586	-0,03%	34,81	34,22	35,36	34,49
24/07/2025	239.916	-0,52%	34,20	34,11	35,03	34,50
23/07/2025	234.771	2,88%	34,06	33,14	34,885	34,68
22/07/2025	349.265	-2,57%	34,68	33,14	35,16	33,71
21/07/2025	440.455	0,12%	35,76	33,72	35,76	34,60
18/07/2025	312.367	-1,12%	34,60	34,2192	36,00	34,56
17/07/2025	254.313	-0,20%	35,34	34,2192	35,43	34,95
16/07/2025	296.210	-2,61%	36,14	34,2508	37,2719	34,37
15/07/2025	712.299	-1,37%	36,21	34,5816	37,26	35,29
14/07/2025	662.688	-0,91%	36,59	34,5816	36,59	35,78
11/07/2025	1.207.370	16,15%	31,53	29,91	36,48	36,11
10/07/2025	519.433	-2,02%	32,50	29,91	32,60	31,09
09/07/2025	286.212	-0,60%	31,97	30,95	32,60	31,73
08/07/2025	612.200	0,13%	32,67	30,95	33,0908	31,92
07/07/2025	461.063	-2,30%	32,01	31,50	33,0908	31,88
04/07/2025	358.009	0,06%	32,53	32,36	33,11	32,63
03/07/2025	358.005	3,29%	32,51	30,87	34,00	32,63
02/07/2025	618.068	0,31%	33,16	30,87	33,35	32,53
01/07/2025	460.533	-3,14%	34,24	32,25	34,24	32,43
30/06/2025	415.919	0,12%	34,60	32,97	34,60	33,48
27/06/2025	567.358	-0,45%	33,00	32,905	34,599	33,44
26/06/2025	293.865	1,82%	33,48	32,50	34,0894	33,57
25/06/2025	405.709	-1,23%	33,99	32,83	34,4731	32,97
24/06/2025	457.630	-0,27%	33,20	32,61	34,72	33,38
23/06/2025	447.822	1,21%	33,57	32,61	34,72	33,47
20/06/2025	1.111.800	-1,34%	34,70	32,835	35,3877	33,07
18/06/2025	488.015	-2,84%	34,20	33,12	36,00	33,52
17/06/2025	483.647	0,20%	35,47	33,87	35,78	34,50
16/06/2025	517.545	-1,58%	34,85	34,2024	35,67	34,43
13/06/2025	610.627	-2,68%	33,63	33,322	36,3187	34,85
12/06/2025	1.221.942	6,70%	33,20	32,57	36,3187	35,81
11/06/2025	344.205	1,67%	33,24	32,57	33,92	33,56
10/06/2025	337.040	-0,57%	33,50	32,5759	33,71	33,01
09/06/2025	333.993	-0,72%	34,41	32,7148	34,41	33,20
06/06/2025	263.971	4,98%	32,20	31,93	33,92	33,44
05/06/2025	291.072	0,62%	32,21	31,9001	32,4399	32,31
04/06/2025	239.828	0,00%	32,14	31,87	32,3999	32,11
03/06/2025	258.206	0,82%	31,32	31,18	32,3999	32,11
02/06/2025	265.554	2,02%	31,9967	31,18	32,005	31,85
30/05/2025	143.706	-0,22%	31,65	30,75	32,44	31,22
29/05/2025	282.716	-1,11%	31,74	31,13	31,90	31,29
28/05/2025	261.114	-0,25%	30,69	30,3054	31,85	31,64
27/05/2025	278.887	5,07%	30,75	30,3054	31,76	31,72
23/05/2025	180.795	1,11%	30,26	29,28	30,61	30,19
22/05/2025	245.324	-2,39%	30,84	29,80	31,055	29,86
21/05/2025	297.064	-1,48%	29,98	29,40	31,75	30,59
20/05/2025	542.766	3,36%	29,85	29,55	31,15	31,05
19/05/2025	192.380	-0,43%	30,25	29,6548	30,37	30,04
16/05/2025	211.337	-0,10%	29,45	29,43	31,89	30,17
15/05/2025	222.430	2,13%	30,00	29,39	30,31	30,20