Atos SE (ATO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09-08-2023	2.549.040	-2,18%	7,42	7,042	7,57	7,174
08-08-2023	2.726.959	-3,85%	7,548	7,172	7,60	7,334
07-08-2023	2.902.348	1,25%	7,618	7,50	8,048	7,628
04-08-2023	3.142.415	0,91%	7,48	7,212	7,81	7,534
03-08-2023	4.813.901	-1,76%	7,538	7,17	7,86	7,466
02-08-2023	9.670.002	-16,24%	8,898	7,41	8,898	7,60
01-08-2023	7.421.656	-3,96%	10,185	9,00	10,805	9,074
31-07-2023	8.068.468	-16,39%	11,14	9,174	11,14	9,448
28-07-2023	6.090.052	-22,50%	13,91	11,08	13,91	11,30
27-07-2023	544.179	0,97%	14,58	14,445	14,66	14,58
26-07-2023	542.567	0,45%	14,255	14,24	14,535	14,44
25-07-2023	553.905	-0,52%	14,435	14,02	14,46	14,375
24-07-2023	380.457	0,59%	14,25	14,25	14,565	14,45
21-07-2023	317.887	0,28%	14,22	14,18	14,465	14,365
20-07-2023	482.608	-1,07%	14,39	14,16	14,415	14,325
19-07-2023	512.607	0,98%	14,45	14,42	14,74	14,48
18-07-2023	302.462	-0,10%	14,36	14,255	14,475	14,34
17-07-2023	421.811	-0,86%	14,40	14,16	14,455	14,355
14-07-2023	336.242	0,52%	14,38	14,27	14,555	14,48
13-07-2023	587.099	-0,10%	14,50	14,29	14,62	14,405
12-07-2023	512.785	-0,07%	14,58	14,335	14,58	14,42
11-07-2023	571.857	1,62%	14,28	14,235	14,57	14,43
10-07-2023	387.506	0,60%	14,07	13,95	14,34	14,20
07-07-2023	1.054.641	4,40%	13,68	13,585	14,25	14,115
06-07-2023	576.761	-2,98%	13,88	13,475	13,88	13,52
05-07-2023	874.447	-2,48%	14,20	13,815	14,32	13,935
04-07-2023	1.642.019	8,22%	13,22	13,21	14,40	14,29
03-07-2023	453.985	0,96%	13,21	13,205	13,435	13,205
30-06-2023	388.316	0,00%	13,135	13,045	13,21	13,08
29-06-2023	506.164	-0,23%	13,14	13,06	13,34	13,08
28-06-2023	825.317	4,59%	12,785	12,66	13,23	13,11
27-06-2023	487.412	-0,48%	12,70	12,35	12,785	12,535
26-06-2023	639.713	-2,63%	13,015	12,51	13,02	12,595
23-06-2023	455.619	-2,08%	13,155	12,795	13,225	12,935
22-06-2023	493.045	-0,71%	13,115	13,03	13,275	13,21
21-06-2023	450.473	-1,00%	13,43	13,20	13,46	13,305
20-06-2023	755.426	-1,47%	13,56	13,18	13,56	13,44
19-06-2023	316.782	-1,05%	13,74	13,625	13,80	13,64
16-06-2023	1.024.045	0,22%	13,755	13,71	14,08	13,785
15-06-2023	490.838	-0,47%	13,815	13,585	13,815	13,755
14-06-2023	484.666	0,15%	13,795	13,57	13,93	13,82
13-06-2023	686.008	0,44%	13,755	13,455	13,865	13,80
12-06-2023	1.355.379	-3,21%	14,205	13,085	14,285	13,74
09-06-2023	727.289	0,82%	14,20	14,04	14,29	14,195
08-06-2023	866.364	2,07%	13,725	13,68	14,165	14,08
07-06-2023	1.629.400	-4,57%	14,80	13,62	14,97	13,795
06-06-2023	656.202	-1,16%	14,63	14,325	14,65	14,455
05-06-2023	965.601	0,69%	14,615	14,56	14,92	14,625
02-06-2023	1.187.829	3,49%	14,10	14,03	14,645	14,525
01-06-2023	784.964	3,09%	13,675	13,605	14,045	14,035
31-05-2023	196.731	0,18%	13,43	13,36	13,87	13,615
30-05-2023	452.264	-0,59%	13,58	13,40	13,705	13,56
29-05-2023	373.649	-1,27%	13,805	13,575	14,015	13,64
26-05-2023	1.502.158	4,74%	14,30	13,72	14,355	13,815
25-05-2023	736.020	1,54%	13,14	12,83	13,335	13,19
24-05-2023	795.826	-2,70%	13,30	12,89	13,35	12,99
23-05-2023	605.399	2,14%	13,095	12,945	13,375	13,35