Atos SE (ATO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/12/2023	696.159	-1,24%	7,35	7,068	7,382	7,172
27/12/2023	823.185	2,28%	7,042	7,042	7,336	7,262
26/12/2023	604.449	-0,73%	7,096	7,068	7,32	7,10
22/12/2023	604.449	-0,73%	7,096	7,068	7,32	7,10
21/12/2023	1.000.293	-0,83%	7,228	6,97	7,23	7,152
20/12/2023	1.545.157	3,53%	7,10	7,10	7,468	7,212
19/12/2023	2.135.779	-1,02%	6,972	6,83	7,374	6,966
18/12/2023	3.629.931	-10,41%	7,85	6,814	7,85	7,038
15/12/2023	7.386.652	20,53%	6,84	6,822	8,186	7,856
14/12/2023	2.220.414	3,17%	6,69	6,41	6,952	6,518
13/12/2023	1.047.737	0,10%	6,31	6,264	6,474	6,318
12/12/2023	1.510.458	-0,85%	6,336	6,272	6,534	6,312
11/12/2023	1.751.272	6,96%	5,958	5,958	6,396	6,366
08/12/2023	879.011	2,37%	5,822	5,728	6,006	5,952
07/12/2023	500.517	-2,12%	5,93	5,774	5,958	5,814
06/12/2023	867.302	3,23%	5,726	5,72	5,962	5,94
05/12/2023	567.446	0,28%	5,74	5,656	5,80	5,754
04/12/2023	1.204.651	-2,58%	5,89	5,686	5,932	5,738
01/12/2023	1.394.800	0,72%	5,83	5,788	6,198	5,89
30/11/2023	1.561.663	-1,22%	5,878	5,654	5,90	5,848
29/11/2023	1.459.838	1,23%	5,87	5,794	6,026	5,92
28/11/2023	2.085.264	-6,58%	6,09	5,652	6,116	5,848
27/11/2023	1.988.003	-10,14%	6,85	6,126	6,936	6,26
24/11/2023	1.245.672	-0,43%	6,912	6,78	7,036	6,966
23/11/2023	1.298.256	-4,43%	7,286	6,916	7,286	6,996
22/11/2023	1.788.657	5,81%	6,92	6,92	7,32	7,32
21/11/2023	1.567.975	-0,86%	7,002	6,842	7,198	6,918
20/11/2023	1.463.208	4,84%	6,622	6,622	6,98	6,978
17/11/2023	1.776.544	2,40%	6,492	6,48	6,898	6,656
16/11/2023	814.698	-0,92%	6,456	6,43	6,594	6,50
15/11/2023	1.103.225	0,77%	6,556	6,428	6,706	6,56
14/11/2023	1.801.711	4,16%	6,21	6,068	6,58	6,51
13/11/2023	1.024.411	-3,96%	6,476	6,232	6,50	6,25
10/11/2023	776.609	-2,05%	6,478	6,388	6,572	6,508
09/11/2023	1.115.322	0,30%	6,68	6,604	6,802	6,644
08/11/2023	1.557.233	0,73%	6,468	6,312	6,836	6,624
07/11/2023	885.910	2,91%	6,30	6,288	6,65	6,576
06/11/2023	1.790.577	-3,77%	6,78	6,34	6,87	6,39
03/11/2023	2.760.605	5,50%	6,35	6,322	6,926	6,64
02/11/2023	3.966.474	0,29%	6,82	6,25	7,426	6,294
01/11/2023	2.331.393	-4,74%	6,60	6,136	6,812	6,276
31/10/2023	1.837.382	9,04%	6,00	5,994	6,612	6,588
30/10/2023	1.386.705	1,62%	5,988	5,774	6,214	6,042
27/10/2023	2.002.580	3,81%	5,772	5,478	5,946	5,946
26/10/2023	2.145.118	10,11%	5,00	4,81	5,83	5,728
25/10/2023	1.894.926	4,04%	4,94	4,855	5,25	5,202
24/10/2023	2.321.994	7,83%	4,536	4,493	5,008	5,00
23/10/2023	4.033.565	-0,86%	4,674	3,971	4,674	4,637
20/10/2023	1.473.226	-0,04%	4,62	4,576	4,788	4,677
19/10/2023	1.170.334	-4,55%	4,80	4,673	4,909	4,679
18/10/2023	942.639	-1,90%	4,95	4,87	5,028	4,902
17/10/2023	1.829.135	-3,20%	5,15	4,827	5,15	4,997
16/10/2023	4.180.480	5,78%	5,70	4,594	5,97	5,162
13/10/2023	1.257.593	-0,41%	4,799	4,70	5,08	4,88
12/10/2023	1.655.553	-3,09%	5,002	4,84	5,056	4,90
11/10/2023	1.742.589	-3,66%	5,268	4,996	5,372	5,056
10/10/2023	1.803.768	3,10%	5,184	5,12	5,384	5,248
09/10/2023	1.935.329	-3,34%	5,176	4,985	5,242	5,09
06/10/2023	1.874.092	-0,11%	5,344	5,09	5,442	5,266
05/10/2023	2.682.910	-10,77%	5,90	5,268	5,946	5,272
04/10/2023	1.692.773	-6,70%	6,21	5,874	6,264	5,908
03/10/2023	577.808	-3,39%	6,412	6,28	6,452	6,332
02/10/2023	580.903	-0,82%	6,79	6,402	6,80	6,554
29/09/2023	792.801	3,25%	6,452	6,44	6,72	6,608
28/09/2023	695.660	0,85%	6,294	6,144	6,42	6,40
27/09/2023	1.321.571	1,80%	6,16	5,96	6,44	6,346
26/09/2023	1.658.555	-6,65%	6,606	6,18	6,668	6,234
25/09/2023	1.081.512	-3,08%	6,88	6,556	7,01	6,678
22/09/2023	728.885	-0,43%	6,822	6,688	6,96	6,89
21/09/2023	708.109	-3,43%	7,10	6,876	7,10	6,92
20/09/2023	966.672	2,02%	7,048	7,04	7,332	7,166
19/09/2023	711.339	2,06%	6,85	6,85	7,036	7,024
18/09/2023	606.284	-2,38%	7,05	6,854	7,054	6,882
15/09/2023	1.195.440	0,23%	7,054	7,032	7,18	7,05
14/09/2023	414.961	0,14%	7,01	6,95	7,056	7,034
13/09/2023	759.710	0,34%	6,99	6,93	7,276	7,024
12/09/2023	1.122.359	-2,37%	7,122	6,86	7,184	7,00
11/09/2023	1.007.061	-4,55%	7,47	7,15	7,496	7,17
08/09/2023	770.634	1,62%	7,44	7,292	7,566	7,512
07/09/2023	1.247.683	-5,95%	7,752	7,34	7,852	7,392
06/09/2023	1.103.217	0,67%	7,816	7,772	7,92	7,86
05/09/2023	1.027.733	1,53%	7,57	7,30	7,808	7,808
04/09/2023	1.207.067	-2,51%	7,92	7,598	7,92	7,69
01/09/2023	1.833.311	1,62%	7,862	7,564	7,926	7,888
31/08/2023	3.163.716	5,55%	7,50	7,37	7,944	7,762
30/08/2023	1.528.830	4,05%	7,08	7,016	7,448	7,354
29/08/2023	1.520.059	2,17%	6,916	6,888	7,336	7,068
28/08/2023	948.610	4,06%	6,696	6,69	6,946	6,918
25/08/2023	864.800	-0,87%	6,66	6,538	6,80	6,648
24/08/2023	591.000	-2,47%	6,866	6,706	6,92	6,706
23/08/2023	548.265	-0,87%	6,95	6,824	6,974	6,876
22/08/2023	686.439	1,26%	6,902	6,812	6,94	6,936
21/08/2023	1.145.081	-0,58%	7,01	6,82	7,04	6,85
18/08/2023	1.560.385	2,77%	6,676	6,646	6,942	6,89
17/08/2023	1.573.217	1,95%	6,522	6,468	6,898	6,704
16/08/2023	1.392.485	-2,75%	6,636	6,496	6,66	6,576
15/08/2023	1.860.383	0,84%	6,678	6,46	6,80	6,762
14/08/2023	2.781.597	-4,99%	6,95	6,66	6,984	6,706
11/08/2023	1.572.394	-4,29%	7,198	7,002	7,366	7,058
10/08/2023	2.589.846	2,79%	7,076	6,94	7,436	7,374