AB Sciences SA (AB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/11/2024	0	3,79%	0,982	0,965	1,05	1,014
31/10/2024	115.464	3,79%	0,982	0,965	1,05	1,014
30/10/2024	21.371	-0,51%	0,984	0,96	0,984	0,977
29/10/2024	44.202	2,72%	0,946	0,946	0,982	0,982
28/10/2024	29.489	-2,45%	0,966	0,946	0,985	0,956
25/10/2024	19.472	-0,41%	0,986	0,95	0,987	0,98
24/10/2024	12.346	2,50%	0,986	0,97	0,986	0,984
23/10/2024	47.638	-0,62%	0,966	0,952	0,985	0,96
22/10/2024	49.513	3,32%	0,94	0,94	0,99	0,966
21/10/2024	61.804	-3,61%	0,97	0,933	0,997	0,935
18/10/2024	122.018	1,04%	0,90	0,88	1,00	0,97
17/10/2024	49.260	-1,94%	0,97	0,94	0,987	0,96
16/10/2024	15.231	0,72%	0,98	0,971	0,998	0,979
15/10/2024	20.352	-0,82%	1,01	0,971	1,01	0,972
14/10/2024	70.957	0,72%	0,979	0,975	1,018	0,98
11/10/2024	8.249	0,41%	0,974	0,97	0,98	0,973
10/10/2024	7.677	0,21%	0,977	0,956	0,979	0,969
09/10/2024	6.408	1,47%	0,95	0,95	0,979	0,967
08/10/2024	14.461	-1,65%	0,98	0,94	0,98	0,953
07/10/2024	18.350	-1,62%	1,00	0,954	1,00	0,969
04/10/2024	19.677	0,31%	0,998	0,961	1,01	0,985
03/10/2024	6.891	1,24%	0,96	0,96	0,982	0,982
02/10/2024	19.867	-1,42%	1,006	0,953	1,006	0,97
01/10/2024	13.213	-1,21%	1,016	0,955	1,016	0,984
30/09/2024	67.562	-2,92%	1,016	0,978	1,026	0,996
27/09/2024	60.228	-0,58%	1,05	1,01	1,05	1,026
26/09/2024	48.312	1,18%	1,046	1,022	1,062	1,032
25/09/2024	38.551	-2,86%	1,06	1,008	1,06	1,02
24/09/2024	68.780	0,96%	1,05	0,994	1,062	1,05
23/09/2024	52.047	6,01%	1,04	0,983	1,04	1,04
20/09/2024	52.075	-5,13%	1,056	0,981	1,056	0,981
19/09/2024	22.842	0,00%	1,05	1,032	1,058	1,034
18/09/2024	9.469	0,00%	1,034	1,026	1,038	1,034
17/09/2024	19.631	0,19%	1,032	1,02	1,036	1,034
16/09/2024	18.168	1,38%	1,012	1,012	1,034	1,032
13/09/2024	43.323	-1,55%	1,034	0,993	1,034	1,018
12/09/2024	15.500	0,58%	1,014	1,014	1,034	1,034
11/09/2024	16.685	3,01%	0,99	0,99	1,038	1,028
10/09/2024	4.793	0,81%	0,99	0,99	1,00	0,998
09/09/2024	13.733	-0,80%	0,985	0,985	1,01	0,99
06/09/2024	42.854	-4,04%	1,04	0,985	1,04	0,998
05/09/2024	15.629	1,56%	1,024	1,024	1,048	1,04
04/09/2024	9.627	-1,16%	1,018	1,018	1,04	1,024
03/09/2024	18.432	-1,15%	1,044	1,024	1,054	1,036
02/09/2024	30.246	-1,13%	1,05	1,042	1,066	1,048
30/08/2024	24.857	0,57%	1,07	1,042	1,07	1,06
29/08/2024	60.853	4,56%	1,078	1,05	1,078	1,054
28/08/2024	67.855	3,07%	0,981	0,978	1,01	1,008
27/08/2024	13.765	-0,20%	0,97	0,97	0,98	0,978
26/08/2024	11.882	0,00%	0,98	0,972	0,98	0,98
23/08/2024	37.488	0,41%	0,963	0,963	0,98	0,98
22/08/2024	13.042	0,00%	0,98	0,97	0,98	0,976
21/08/2024	10.806	0,21%	0,977	0,961	0,98	0,976
20/08/2024	65.775	1,04%	0,97	0,967	0,99	0,974
19/08/2024	46.374	-0,41%	0,968	0,964	0,97	0,964
16/08/2024	31.605	-2,81%	0,996	0,968	0,996	0,968
15/08/2024	18.043	1,74%	0,984	0,968	0,996	0,996
14/08/2024	12.034	2,62%	0,951	0,951	0,982	0,979
13/08/2024	19.366	-2,65%	0,97	0,95	0,972	0,954
12/08/2024	12.847	1,77%	0,971	0,963	0,988	0,98
09/08/2024	29.900	-0,72%	0,956	0,95	0,98	0,963
08/08/2024	7.689	-2,02%	0,986	0,96	0,988	0,97
07/08/2024	19.447	1,85%	0,987	0,948	0,995	0,99
06/08/2024	25.691	3,85%	0,936	0,936	0,977	0,972
05/08/2024	64.006	-6,40%	0,98	0,88	0,98	0,936
02/08/2024	64.860	-3,29%	1,036	0,991	1,038	1,00
01/08/2024	18.961	0,00%	1,058	1,024	1,058	1,034
31/07/2024	37.729	0,78%	1,03	1,022	1,044	1,034
30/07/2024	58.120	-0,39%	1,026	1,02	1,04	1,026
29/07/2024	27.775	-0,19%	1,048	1,03	1,058	1,03
26/07/2024	18.267	-0,77%	1,034	1,03	1,052	1,032
25/07/2024	39.696	-2,44%	1,048	1,02	1,066	1,04
24/07/2024	10.026	0,38%	1,068	1,042	1,09	1,066
23/07/2024	10.928	0,00%	1,062	1,05	1,066	1,062
22/07/2024	15.429	0,00%	1,05	1,05	1,076	1,062
19/07/2024	13.823	-1,85%	1,082	1,052	1,082	1,062
18/07/2024	28.333	1,12%	1,07	1,046	1,088	1,082
17/07/2024	63.282	4,09%	1,018	1,016	1,072	1,07
16/07/2024	71.106	-3,02%	1,06	1,016	1,06	1,028
15/07/2024	90.263	-1,49%	1,076	1,032	1,08	1,06
12/07/2024	61.331	0,00%	1,08	1,07	1,116	1,076
11/07/2024	121.967	-3,41%	1,114	1,05	1,122	1,076
10/07/2024	37.946	-1,76%	1,10	1,098	1,132	1,114
09/07/2024	68.727	-1,56%	1,166	1,106	1,166	1,134
08/07/2024	137.171	3,97%	1,15	1,136	1,20	1,152
05/07/2024	40.917	3,17%	1,084	1,08	1,116	1,108
04/07/2024	49.589	2,09%	1,06	1,056	1,084	1,074
03/07/2024	70.770	0,19%	1,052	1,05	1,078	1,052
02/07/2024	67.628	-2,05%	1,098	1,05	1,10	1,05
01/07/2024	99.553	-3,94%	1,092	1,064	1,12	1,072
28/06/2024	71.745	-2,45%	1,156	1,09	1,156	1,116
27/06/2024	32.726	-2,39%	1,18	1,138	1,182	1,144
26/06/2024	89.493	-1,84%	1,234	1,13	1,234	1,172
25/06/2024	94.582	3,65%	1,148	1,124	1,214	1,194
24/06/2024	50.777	-2,70%	1,184	1,142	1,184	1,152
21/06/2024	89.550	-3,74%	1,25	1,17	1,26	1,184
20/06/2024	173.521	9,04%	1,122	1,122	1,25	1,23
19/06/2024	171.853	-6,16%	1,20	1,122	1,20	1,128
18/06/2024	227.986	13,40%	1,06	1,06	1,214	1,202
17/06/2024	176.674	-3,64%	1,074	1,002	1,074	1,06