Atos SE (ATO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	3.065.225	4,06%	2,25	2,189	2,45	2,412
27-02-2024	1.506.693	3,02%	2,248	2,206	2,322	2,318
26-02-2024	1.906.967	-6,56%	2,43	2,235	2,448	2,25
23-02-2024	2.264.294	4,29%	2,33	2,234	2,467	2,408
22-02-2024	2.585.591	6,36%	2,209	2,187	2,328	2,309
21-02-2024	1.807.011	0,51%	2,15	2,081	2,208	2,171
20-02-2024	2.149.637	-8,20%	2,358	2,152	2,358	2,16
19-02-2024	1.615.128	0,00%	2,39	2,353	2,47	2,353
16-02-2024	3.421.191	0,47%	2,375	2,333	2,68	2,353
15-02-2024	1.686.493	-2,58%	2,43	2,342	2,43	2,342
14-02-2024	2.163.811	0,04%	2,396	2,338	2,50	2,404
13-02-2024	2.918.348	-5,02%	2,533	2,359	2,535	2,403
12-02-2024	4.387.487	2,14%	2,376	2,316	2,599	2,53
09-02-2024	2.869.012	-5,78%	2,65	2,477	2,74	2,477
08-02-2024	3.865.713	-0,53%	2,541	2,472	2,743	2,629
07-02-2024	2.586.698	-6,28%	2,841	2,627	2,875	2,643
06-02-2024	3.927.625	0,97%	2,80	2,744	2,99	2,82
05-02-2024	8.077.827	-28,95%	3,38	2,742	3,402	2,793
02-02-2024	1.472.112	-1,60%	4,05	3,908	4,186	3,931
01-02-2024	2.212.732	0,25%	3,92	3,824	3,995	3,995
31-01-2024	2.531.815	-9,88%	4,34	3,962	4,423	3,985
30-01-2024	1.929.428	-0,23%	4,445	4,278	4,532	4,422
29-01-2024	1.795.301	-0,36%	4,446	4,205	4,449	4,432
26-01-2024	3.210.941	3,06%	4,416	4,15	4,622	4,448
25-01-2024	2.650.761	6,23%	4,107	3,905	4,316	4,316
24-01-2024	3.329.915	11,77%	3,70	3,683	4,151	4,063
23-01-2024	2.501.207	-3,61%	3,80	3,466	3,839	3,635
22-01-2024	3.925.237	10,59%	3,262	3,25	3,795	3,771
19-01-2024	4.940.807	-7,71%	3,80	3,217	3,85	3,41
18-01-2024	4.788.881	-11,31%	4,176	3,642	4,207	3,695
17-01-2024	3.498.921	4,96%	3,95	3,781	4,26	4,166
16-01-2024	3.277.781	-3,85%	4,099	3,927	4,393	3,969
15-01-2024	4.606.086	-15,13%	4,30	3,993	4,48	4,128
12-01-2024	3.306.603	-14,67%	5,696	4,842	5,768	4,864
11-01-2024	1.361.846	-5,63%	6,064	5,696	6,09	5,70
10-01-2024	651.482	0,84%	5,92	5,902	6,098	6,04
09-01-2024	871.903	-0,99%	6,068	5,912	6,134	5,99
08-01-2024	1.191.778	-3,97%	6,19	5,898	6,234	6,05
05-01-2024	1.170.505	-0,85%	6,226	6,028	6,42	6,30
04-01-2024	1.733.351	-3,55%	6,50	6,186	6,664	6,354
03-01-2024	3.646.151	-5,75%	7,50	6,49	7,83	6,588
02-01-2024	662.223	-0,85%	7,116	6,92	7,19	6,99
29-12-2023	520.764	-1,70%	7,15	7,02	7,214	7,05
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