BiG | O banco que entende os seus valores.

Rekor Systems Inc (REKR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
03/11/2025	464.127	-0,79%	2,57	2,44	2,595	2,51
31/10/2025	494.011	3,27%	2,49	2,40	2,55	2,53
30/10/2025	621.853	-4,30%	2,45	2,40	2,51	2,45
29/10/2025	927.890	-6,23%	2,68	2,49	2,71	2,56
28/10/2025	727.104	-6,83%	2,90	2,665	2,90	2,73
27/10/2025	1.458.990	3,17%	2,96	2,815	3,01	2,93
24/10/2025	1.161.617	7,17%	2,81	2,75	2,97	2,84
23/10/2025	1.002.368	-0,38%	2,66	2,605	2,785	2,65
22/10/2025	2.009.155	-8,28%	2,73	2,56	2,84	2,66
21/10/2025	1.705.390	-4,92%	3,05	2,865	3,105	2,90
20/10/2025	2.316.813	-4,69%	3,40	2,925	3,40	3,05
17/10/2025	3.234.723	23,08%	2,56	2,53	3,245	3,20
16/10/2025	1.774.915	-0,76%	2,69	2,52	2,99	2,60
15/10/2025	1.739.059	3,97%	2,68	2,365	2,71	2,62
14/10/2025	3.501.902	21,15%	2,40	2,185	2,695	2,52
13/10/2025	626.685	2,46%	2,07	1,96	2,08	2,08
10/10/2025	1.760.913	3,57%	2,02	1,995	2,225	2,03
09/10/2025	1.162.837	-1,51%	2,11	1,95	2,17	1,96
08/10/2025	1.352.003	-5,69%	2,11	1,90	2,23	1,99
07/10/2025	3.110.131	16,57%	2,17	2,025	2,325	2,11
06/10/2025	741.980	9,70%	1,69	1,69	1,83	1,81
03/10/2025	728.967	1,85%	1,66	1,63	1,755	1,65
02/10/2025	366.422	0,00%	1,66	1,59	1,66	1,62
01/10/2025	368.417	3,18%	1,57	1,57	1,635	1,62
30/09/2025	922.635	-7,10%	1,66	1,535	1,66	1,57
29/09/2025	406.879	-3,43%	1,80	1,65	1,805	1,69
26/09/2025	436.719	0,00%	1,76	1,695	1,78	1,75
25/09/2025	626.843	-2,23%	1,72	1,625	1,76	1,75
24/09/2025	641.355	-1,65%	1,84	1,76	1,86	1,79
23/09/2025	1.023.318	-3,70%	1,91	1,805	1,98	1,82
22/09/2025	1.646.569	5,59%	1,80	1,755	1,965	1,89
19/09/2025	1.926.203	9,82%	1,70	1,64	1,83	1,79
18/09/2025	1.054.909	10,88%	1,49	1,455	1,63	1,63
17/09/2025	486.471	2,08%	1,40	1,385	1,52	1,47
16/09/2025	461.240	1,41%	1,47	1,35	1,47	1,44
15/09/2025	1.088.699	18,33%	1,26	1,26	1,44	1,42
12/09/2025	212.734	0,84%	1,20	1,17	1,215	1,20
11/09/2025	186.568	7,21%	1,10	1,10	1,20	1,19
10/09/2025	234.954	-8,26%	1,20	1,11	1,215	1,11
09/09/2025	264.532	10,00%	1,10	1,075	1,225	1,21
08/09/2025	100.801	0,92%	1,09	1,09	1,115	1,10
05/09/2025	116.818	1,87%	1,10	1,08	1,12	1,09
04/09/2025	66.031	-2,73%	1,10	1,065	1,11	1,07
03/09/2025	86.980	0,92%	1,08	1,08	1,105	1,10
02/09/2025	213.468	-2,68%	1,09	1,07	1,115	1,09
29/08/2025	375.397	-4,27%	1,17	1,11	1,17	1,12
28/08/2025	168.636	-2,50%	1,20	1,165	1,21	1,17
27/08/2025	210.756	1,69%	1,19	1,175	1,215	1,20
26/08/2025	200.122	0,85%	1,16	1,145	1,19	1,18
25/08/2025	271.435	0,00%	1,16	1,15	1,185	1,17
22/08/2025	368.012	6,36%	1,10	1,09	1,19	1,17
21/08/2025	332.932	2,80%	1,06	1,06	1,115	1,10
20/08/2025	311.089	1,90%	1,03	1,015	1,09	1,07
19/08/2025	284.918	-2,78%	1,08	1,035	1,08	1,05
18/08/2025	142.000	0,00%	1,08	1,055	1,085	1,08
15/08/2025	230.603	-2,70%	1,11	1,08	1,13	1,08
14/08/2025	257.971	-4,31%	1,14	1,11	1,165	1,11
13/08/2025	478.318	4,50%	1,12	1,12	1,205	1,16
12/08/2025	673.152	1,83%	1,09	1,085	1,135	1,11
11/08/2025	227.674	-0,91%	1,10	1,065	1,105	1,09
08/08/2025	170.206	3,77%	1,09	1,085	1,115	1,10
07/08/2025	256.241	-1,85%	1,08	1,045	1,10	1,06
06/08/2025	123.525	-1,82%	1,09	1,075	1,10	1,08
05/08/2025	355.734	-0,90%	1,12	1,095	1,145	1,10
04/08/2025	369.085	0,91%	1,11	1,095	1,155	1,11
01/08/2025	214.150	-2,65%	1,10	1,07	1,125	1,10
31/07/2025	179.069	2,73%	1,11	1,11	1,175	1,13
30/07/2025	369.099	-2,65%	1,13	1,095	1,15	1,10
29/07/2025	716.228	-7,38%	1,24	1,13	1,245	1,13
28/07/2025	349.136	-2,40%	1,29	1,205	1,305	1,22
25/07/2025	288.573	-6,72%	1,35	1,24	1,35	1,25
24/07/2025	412.945	-3,60%	1,40	1,34	1,40	1,34
23/07/2025	563.925	3,73%	1,36	1,335	1,40	1,39
22/07/2025	756.438	-0,74%	1,37	1,29	1,375	1,34
21/07/2025	457.216	0,75%	1,37	1,33	1,415	1,35
18/07/2025	261.326	0,00%	1,35	1,31	1,37	1,34
17/07/2025	553.337	5,51%	1,28	1,28	1,36	1,34
16/07/2025	384.899	4,96%	1,23	1,22	1,28	1,27
15/07/2025	314.990	-1,63%	1,28	1,205	1,295	1,21
14/07/2025	284.938	0,00%	1,22	1,205	1,255	1,23
11/07/2025	299.377	0,00%	1,23	1,22	1,295	1,23
10/07/2025	258.839	0,00%	1,23	1,22	1,26	1,23
09/07/2025	250.687	1,65%	1,21	1,195	1,245	1,23
08/07/2025	509.469	-3,20%	1,25	1,21	1,34	1,21
07/07/2025	457.365	1,63%	1,21	1,195	1,27	1,25
04/07/2025	1.543.928	-0,81%	1,22	1,21	1,25	1,23
03/07/2025	292.227	2,50%	1,22	1,215	1,25	1,23
02/07/2025	532.904	9,09%	1,10	1,10	1,215	1,20
01/07/2025	571.944	-5,17%	1,16	1,09	1,175	1,10
30/06/2025	463.044	1,75%	1,16	1,145	1,205	1,16
27/06/2025	6.689.038	-8,80%	1,25	1,14	1,265	1,14
26/06/2025	366.563	4,17%	1,22	1,19	1,265	1,25
25/06/2025	509.371	3,45%	1,21	1,17	1,25	1,20
24/06/2025	683.429	3,57%	1,17	1,14	1,185	1,16
23/06/2025	515.978	-3,45%	1,16	1,08	1,18	1,12
20/06/2025	1.269.877	-6,45%	1,27	1,15	1,28	1,16
18/06/2025	450.114	4,20%	1,20	1,20	1,28	1,24
17/06/2025	501.776	-8,46%	1,28	1,19	1,295	1,19
16/06/2025	463.735	2,36%	1,28	1,275	1,34	1,30
13/06/2025	523.645	-7,30%	1,27	1,255	1,35	1,27