BiG | O banco que entende os seus valores.

Axcelis Technologies Inc (ACLS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	471.583	4,81%	80,2981	80,2981	86,65	86,58
27/02/2026	625.926	-1,17%	81,06	81,06	84,335	82,61
26/02/2026	710.539	4,45%	80,9453	78,875	83,86	83,58
25/02/2026	439.814	-2,17%	81,8769	78,87	82,78	80,02
24/02/2026	475.817	3,78%	78,79	78,79	82,63	81,77
23/02/2026	623.584	-1,90%	79,00	77,74	80,11	78,79
20/02/2026	896.912	-0,57%	80,30	76,45	80,885	80,16
19/02/2026	1.074.147	-1,70%	80,70	77,502	82,745	80,62
18/02/2026	3.367.457	-16,74%	82,00	75,35	84,52	82,01
17/02/2026	1.172.209	4,18%	96,00	90,26	99,11	98,50
13/02/2026	693.092	4,43%	91,26	91,26	95,545	94,55
12/02/2026	359.294	-1,39%	92,61	89,90	94,52	90,54
11/02/2026	416.009	3,65%	92,00	89,6903	93,50	91,82
10/02/2026	340.023	4,19%	85,7431	85,30	90,82	89,05
09/02/2026	372.126	-1,57%	85,42	83,71	85,90	85,47
06/02/2026	287.031	5,68%	82,90	81,94	87,65	86,83
05/02/2026	738.973	-1,54%	81,45	79,345	82,41	81,49
04/02/2026	624.090	-1,91%	84,1629	82,55	87,66	82,76
03/02/2026	733.796	-5,00%	89,60	81,34	91,006	84,37
02/02/2026	315.844	0,84%	87,5509	85,89	90,52	88,81
30/01/2026	294.089	-4,48%	90,85	87,42	92,50	88,07
29/01/2026	330.956	1,06%	92,02	88,52	93,21	92,20
28/01/2026	362.376	0,21%	93,65	89,23	94,35	91,23
27/01/2026	326.501	2,10%	91,49	90,04	92,61	91,04
26/01/2026	222.338	-2,17%	91,19	89,02	92,05	89,17
23/01/2026	414.095	-4,04%	93,9706	89,73	94,92	91,12
22/01/2026	310.294	1,65%	96,41	93,525	96,41	94,96
21/01/2026	275.093	5,97%	88,24	88,24	94,68	93,42
20/01/2026	363.228	-5,33%	91,43	88,045	92,02	88,16
16/01/2026	369.222	-3,50%	98,39	93,03	100,00	93,12
15/01/2026	396.989	3,52%	97,91	95,90	100,62	96,50
14/01/2026	376.881	-3,94%	96,00	92,23	96,62	93,22
13/01/2026	364.144	1,38%	95,37	95,37	97,77	97,04
12/01/2026	481.899	2,81%	91,46	91,46	97,72	95,72
09/01/2026	396.513	3,58%	90,96	90,19	94,57	93,10
08/01/2026	669.695	-3,34%	91,26	87,74	92,73	89,885
07/01/2026	540.053	-0,97%	93,20	91,23	94,60	92,99
06/01/2026	352.371	5,46%	90,00	89,65	95,50	93,90
05/01/2026	408.279	3,39%	87,89	87,60	91,205	89,04
02/01/2026	321.109	7,19%	82,48	81,61	86,97	86,12
31/12/2025	159.578	-1,48%	81,00	80,04	81,74	80,34
30/12/2025	128.843	-0,33%	81,80	80,34	82,55	80,34
29/12/2025	193.928	-0,96%	80,00	80,00	83,10	81,82
26/12/2025	160.315	-0,23%	83,52	82,30	83,78	82,61
24/12/2025	150.606	-1,08%	83,70	82,13	84,35	82,80
23/12/2025	222.712	0,66%	82,11	81,99	84,22	83,70
22/12/2025	212.764	0,52%	83,55	82,545	84,525	83,15
19/12/2025	320.593	1,96%	81,13	80,97	83,67	82,72
18/12/2025	242.890	-0,64%	83,11	80,705	85,76	81,13
17/12/2025	336.683	-5,35%	86,00	80,52	87,4988	81,65
16/12/2025	325.044	-1,08%	86,31	84,41	87,64	86,32
15/12/2025	405.518	1,93%	86,65	83,61	87,61	87,26
12/12/2025	475.077	-3,84%	89,36	83,47	89,36	85,61
11/12/2025	492.910	-1,40%	90,20	88,54	91,63	89,08
10/12/2025	368.291	1,56%	88,00	88,00	92,02	90,34
09/12/2025	475.451	-2,40%	91,10	88,23	91,10	88,95
08/12/2025	351.926	0,35%	91,9166	90,26	93,22	91,14
05/12/2025	351.829	1,93%	88,1007	88,1007	91,89	90,82
04/12/2025	349.147	1,23%	87,95	85,76	89,7355	89,10
03/12/2025	518.956	6,78%	82,40	81,49	88,90	88,02
02/12/2025	430.984	1,13%	82,00	80,73	82,93	82,43
01/12/2025	316.921	-1,46%	80,31	79,51	83,00	81,51
28/11/2025	109.947	-3,64%	82,13	79,14	83,36	82,77
26/11/2025	516.927	-0,75%	84,49	81,92	84,49	82,13
25/11/2025	356.028	4,89%	79,67	79,37	83,73	82,75
24/11/2025	255.676	2,61%	79,97	77,16	79,97	78,89
21/11/2025	320.496	3,70%	74,13	73,60	78,30	76,88
20/11/2025	317.267	-4,78%	79,37	73,77	81,58	74,12
19/11/2025	225.483	0,19%	78,00	77,68	79,42	77,85
18/11/2025	375.008	-3,54%	78,81	76,69	79,5338	77,70
17/11/2025	245.765	-1,29%	81,08	79,57	82,35	80,53
14/11/2025	359.162	-1,31%	79,4999	78,66	82,50	81,54
13/11/2025	427.156	-3,28%	84,02	81,00	85,565	82,62
12/11/2025	388.164	-0,19%	86,50	85,225	88,37	85,42
11/11/2025	453.861	-2,11%	87,22	83,50	87,45	85,58
10/11/2025	493.551	1,96%	88,99	86,11	89,80	87,42
07/11/2025	373.430	4,31%	81,51	80,01	85,74	85,74
06/11/2025	394.115	-2,88%	86,00	80,54	86,00	82,14
05/11/2025	519.180	4,88%	80,57	80,55	85,65	84,45
04/11/2025	856.061	-2,53%	87,5897	80,51	89,44	80,51
03/11/2025	766.874	4,00%	82,00	80,70	84,04	82,74
31/10/2025	667.296	-2,71%	82,80	78,92	82,80	79,56
30/10/2025	302.350	-1,56%	82,06	81,75	84,70	81,84
29/10/2025	329.104	1,03%	82,90	82,50	84,7099	83,14
28/10/2025	260.890	-1,15%	84,23	81,82	84,23	82,29
27/10/2025	350.881	-0,07%	84,95	82,76	85,40	83,25
24/10/2025	285.137	-1,25%	85,30	83,30	85,9252	83,31
23/10/2025	394.843	3,64%	80,57	80,17	84,615	84,36
22/10/2025	439.572	-2,27%	83,73	78,80	83,73	81,40
21/10/2025	383.927	-0,70%	82,75	82,04	84,98	83,29
20/10/2025	263.680	1,21%	83,98	83,62	85,425	83,88
17/10/2025	303.274	-0,89%	83,60	82,01	83,60	82,88
16/10/2025	288.165	-0,16%	84,91	82,06	85,90	83,62
15/10/2025	462.213	4,23%	82,61	80,93	83,85	83,77
14/10/2025	358.062	-1,22%	79,98	78,98	82,40	80,38
13/10/2025	726.199	2,83%	79,41	79,20	81,88	81,43
10/10/2025	760.088	-6,39%	85,15	79,1101	85,87	79,19
09/10/2025	437.613	0,17%	85,58	83,44	85,5815	84,61
08/10/2025	742.410	0,97%	83,56	82,80	85,49	84,47
07/10/2025	709.133	-4,60%	88,44	83,58	88,9999	83,66