Atos SE (ATO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
30/12/2022	603.736	-1,74%	9,10	8,96	9,144	9,012
29/12/2022	1.314.745	3,27%	8,796	8,736	9,198	9,172
28/12/2022	711.089	-1,86%	9,06	8,86	9,112	8,882
27/12/2022	825.664	-0,64%	9,172	8,942	9,246	9,05
23/12/2022	885.633	0,91%	9,076	8,944	9,20	9,108
22/12/2022	832.969	-2,38%	9,20	8,924	9,232	9,026
21/12/2022	983.430	3,77%	8,99	8,88	9,26	9,246
20/12/2022	1.096.128	-0,36%	8,718	8,60	8,952	8,91
19/12/2022	1.266.979	4,98%	8,49	8,43	9,02	8,942
16/12/2022	2.395.462	-1,91%	8,668	8,518	8,96	8,518
15/12/2022	2.280.476	-8,63%	9,202	8,684	9,364	8,684
14/12/2022	848.456	-2,48%	9,686	9,402	9,70	9,504
13/12/2022	1.399.412	1,75%	9,654	9,468	10,065	9,746
12/12/2022	833.666	-0,04%	9,572	9,344	9,664	9,578
09/12/2022	848.603	-1,40%	9,752	9,38	9,776	9,582
08/12/2022	815.088	1,34%	9,55	9,426	9,82	9,718
07/12/2022	1.193.376	-0,68%	9,55	9,448	9,706	9,59
06/12/2022	1.336.155	-4,35%	9,98	9,624	10,15	9,656
05/12/2022	951.052	-2,79%	10,315	10,04	10,36	10,095
02/12/2022	912.613	0,24%	10,30	10,21	10,575	10,385
01/12/2022	1.550.776	3,39%	10,47	10,265	10,635	10,36
30/11/2022	1.578.390	-2,20%	10,255	9,996	10,365	10,02
29/11/2022	1.142.736	-1,92%	10,505	10,195	10,575	10,245
28/11/2022	1.260.262	-4,79%	10,89	10,41	10,945	10,445
25/11/2022	1.100.885	-1,75%	11,10	10,78	11,10	10,97
24/11/2022	1.732.934	5,03%	10,745	10,67	11,27	11,165
23/11/2022	1.384.596	-1,48%	10,82	10,405	10,845	10,63
22/11/2022	1.586.038	5,99%	10,125	10,03	10,86	10,79
21/11/2022	1.315.778	-2,54%	10,35	10,13	10,40	10,18
18/11/2022	1.438.062	-4,44%	11,00	10,385	11,00	10,445
17/11/2022	1.777.390	2,73%	10,77	10,65	11,075	10,93
16/11/2022	2.066.300	-7,84%	11,35	10,61	11,46	10,64
15/11/2022	1.578.526	-0,94%	11,45	11,155	11,74	11,545
14/11/2022	2.302.969	1,92%	11,705	11,115	11,755	11,655
11/11/2022	3.228.924	11,24%	10,49	10,40	11,435	11,435
10/11/2022	1.852.157	4,86%	9,72	9,576	10,28	10,28
09/11/2022	1.074.981	-1,29%	9,824	9,608	9,898	9,804
08/11/2022	803.781	2,48%	9,64	9,614	9,96	9,932
07/11/2022	1.007.189	1,21%	9,514	9,214	9,792	9,692
04/11/2022	1.646.722	2,51%	9,354	9,224	9,782	9,576
03/11/2022	1.143.929	-1,54%	9,35	9,138	9,574	9,342
02/11/2022	1.148.979	-4,36%	10,02	9,48	10,045	9,488
01/11/2022	1.364.738	0,41%	10,07	9,666	10,165	9,92