Atos SE (ATO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
22/05/2023	549.181	-0,50%	13,065	12,905	13,28	13,07
19/05/2023	746.641	0,96%	13,15	13,015	13,385	13,135
18/05/2023	549.129	0,74%	13,00	12,85	13,105	13,01
17/05/2023	516.949	1,10%	12,69	12,66	12,95	12,915
16/05/2023	451.668	0,16%	12,70	12,56	12,795	12,775
15/05/2023	863.213	1,92%	12,535	12,53	12,985	12,755
12/05/2023	558.644	-0,52%	12,50	12,285	12,55	12,515
11/05/2023	585.698	0,96%	12,47	12,44	12,86	12,58
10/05/2023	399.846	-0,64%	12,605	12,36	12,605	12,46
09/05/2023	483.498	-0,60%	12,51	12,25	12,57	12,54
08/05/2023	195.000	-0,43%	12,67	12,51	12,685	12,615
05/05/2023	782.390	3,98%	12,36	12,21	12,70	12,67
04/05/2023	1.174.843	-3,06%	12,65	11,83	12,67	12,185
03/05/2023	709.460	1,05%	12,375	12,145	12,625	12,57
02/05/2023	963.553	-0,76%	12,60	12,41	12,89	12,44
01/05/2023	1.747.525	6,91%	11,75	11,69	12,565	12,535
28/04/2023	1.747.525	6,91%	11,75	11,69	12,565	12,535
27/04/2023	1.364.701	4,08%	11,70	11,125	11,725	11,725
26/04/2023	765.314	3,40%	10,87	10,675	11,285	11,265
25/04/2023	791.632	-0,28%	10,90	10,625	11,005	10,895
24/04/2023	503.586	-2,54%	11,15	10,925	11,28	10,925
21/04/2023	797.095	1,54%	11,04	10,95	11,21	11,21
20/04/2023	772.726	-3,96%	11,445	10,99	11,445	11,04
19/04/2023	750.070	-0,09%	11,79	11,345	11,79	11,495
18/04/2023	493.312	-0,90%	11,57	11,455	11,67	11,505
17/04/2023	1.209.613	2,20%	11,245	11,20	11,89	11,61
14/04/2023	691.368	-0,35%	11,25	11,115	11,47	11,36
13/04/2023	1.299.875	4,11%	10,91	10,82	11,43	11,40
12/04/2023	1.050.124	-2,15%	11,25	10,855	11,30	10,95
11/04/2023	762.771	0,13%	11,215	11,095	11,395	11,19
10/04/2023	837.289	-0,05%	11,05	10,71	11,25	11,175
06/04/2023	837.289	-0,05%	11,05	10,71	11,25	11,175
05/04/2023	871.226	-2,74%	11,40	11,085	11,585	11,18
04/04/2023	1.035.704	0,00%	11,505	11,36	11,835	11,495
03/04/2023	784.821	0,92%	11,44	11,30	11,60	11,495
31/03/2023	934.322	0,89%	11,28	10,945	11,41	11,39
30/03/2023	2.187.587	5,42%	10,675	10,60	11,30	11,29
29/03/2023	6.599.021	-16,75%	12,37	10,46	12,435	10,71
28/03/2023	717.012	2,92%	12,73	12,66	12,965	12,865
27/03/2023	1.216.567	-5,91%	13,53	12,39	13,55	12,50
24/03/2023	867.663	-2,92%	13,62	13,09	13,675	13,285
23/03/2023	560.993	-0,29%	13,60	13,47	13,795	13,685
22/03/2023	766.726	1,48%	13,685	13,585	13,87	13,725