Atos SE (ATO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
21-03-2023	1.057.314	4,85%	13,20	13,18	13,695	13,525
20-03-2023	1.554.122	-0,69%	12,785	12,12	13,055	12,90
17-03-2023	3.048.587	-5,18%	13,81	12,99	14,015	12,99
16-03-2023	1.296.468	0,15%	14,10	13,455	14,14	13,70
15-03-2023	1.969.738	-6,62%	14,65	13,44	14,65	13,68
14-03-2023	1.057.148	1,95%	14,35	14,125	14,695	14,65
13-03-2023	2.197.221	-2,91%	14,56	13,785	14,785	14,37
10-03-2023	1.542.947	-2,73%	14,80	14,555	14,90	14,80
09-03-2023	979.743	0,20%	15,07	14,88	15,35	15,215
08-03-2023	1.286.838	-0,69%	15,185	15,025	15,65	15,185
07-03-2023	1.890.267	1,23%	15,05	14,835	15,76	15,29
06-03-2023	3.245.624	7,55%	14,53	14,51	15,39	15,105
03-03-2023	1.064.210	-0,67%	14,23	13,90	14,34	14,045
02-03-2023	1.626.762	0,18%	13,84	13,65	14,33	14,14
01-03-2023	3.797.070	5,02%	14,07	14,005	14,995	14,115
28-02-2023	982.767	0,75%	13,405	13,15	13,595	13,44
27-02-2023	1.408.983	5,04%	12,57	12,56	13,525	13,34
24-02-2023	1.139.351	-2,50%	13,11	12,505	13,165	12,70
23-02-2023	694.230	-0,15%	13,125	12,95	13,385	13,025
22-02-2023	986.704	1,16%	12,76	12,565	13,155	13,045
21-02-2023	1.687.725	-5,81%	13,51	12,83	13,625	12,895
20-02-2023	1.392.456	-1,19%	13,89	13,52	14,01	13,69
17-02-2023	2.655.538	2,40%	13,40	13,07	14,16	13,855
16-02-2023	3.547.610	14,61%	12,95	12,555	13,53	13,53
15-02-2023	520.435	-1,01%	11,90	11,67	11,915	11,805
14-02-2023	688.480	-0,58%	12,03	11,795	12,03	11,925
13-02-2023	625.902	-0,08%	11,905	11,75	12,04	11,995
10-02-2023	1.066.899	-3,19%	12,235	11,785	12,375	12,005
09-02-2023	644.226	-0,40%	12,55	12,345	12,60	12,40
08-02-2023	938.108	1,38%	12,40	12,29	12,61	12,45
07-02-2023	598.613	0,82%	12,16	11,97	12,29	12,28
06-02-2023	1.094.771	-4,02%	12,42	12,16	12,60	12,18
03-02-2023	1.186.840	-3,65%	13,03	12,60	13,03	12,69
02-02-2023	2.327.378	8,13%	12,52	12,47	13,17	13,17
01-02-2023	798.185	1,00%	12,04	11,98	12,36	12,18
31-01-2023	1.049.094	1,52%	11,80	11,695	12,11	12,06
30-01-2023	588.508	-0,92%	11,97	11,705	11,97	11,88
27-01-2023	724.191	1,40%	11,90	11,685	12,09	11,99
26-01-2023	870.022	2,96%	11,58	11,565	11,95	11,825
25-01-2023	1.330.163	-1,63%	11,85	11,415	11,90	11,485
24-01-2023	1.040.246	-3,27%	12,12	11,675	12,21	11,675
23-01-2023	1.562.230	2,03%	12,395	12,06	12,56	12,07
20-01-2023	1.121.048	1,07%	11,86	11,745	11,975	11,83
19-01-2023	2.271.822	-6,25%	12,29	11,66	12,41	11,705
18-01-2023	1.270.176	-2,77%	12,82	12,465	12,975	12,485
17-01-2023	1.639.989	-3,46%	13,11	12,645	13,145	12,84
16-01-2023	1.455.583	2,39%	12,805	12,74	13,39	13,30
13-01-2023	1.854.042	-0,84%	13,35	12,71	13,44	12,99
12-01-2023	2.953.227	6,81%	12,42	12,37	13,11	13,10
11-01-2023	3.395.997	6,19%	11,33	11,225	12,50	12,265
10-01-2023	2.091.600	-2,78%	11,775	11,20	12,10	11,55
09-01-2023	2.240.245	7,80%	11,26	11,05	11,88	11,88
06-01-2023	2.277.490	-1,52%	11,00	10,64	11,04	11,02
05-01-2023	1.876.632	-2,06%	11,34	11,16	11,855	11,19
04-01-2023	1.283.582	4,58%	11,075	10,88	11,425	11,425
03-01-2023	2.538.655	1,02%	10,81	10,40	11,26	10,925
02-01-2023	3.621.767	20,01%	9,61	9,382	10,815	10,815