Atos SE (ATO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
31/10/2022	1.047.457	1,40%	9,85	9,798	10,11	9,88
28/10/2022	1.460.046	-4,00%	9,894	9,56	10,00	9,744
27/10/2022	2.262.269	-2,12%	10,225	9,91	10,395	10,15
26/10/2022	4.183.379	14,03%	9,504	9,348	10,43	10,37
25/10/2022	3.563.345	-10,67%	10,21	8,82	10,25	9,094
24/10/2022	3.028.500	2,17%	10,32	9,834	10,465	10,18
21/10/2022	5.488.409	11,86%	8,75	8,72	10,32	9,964
20/10/2022	1.409.533	0,88%	8,78	8,55	8,96	8,908
19/10/2022	1.727.800	-0,97%	8,902	8,652	9,04	8,83
18/10/2022	2.230.124	-1,15%	9,12	8,85	9,24	8,916
17/10/2022	2.120.320	5,57%	8,62	8,61	9,072	9,02
14/10/2022	2.027.711	-1,43%	8,79	8,384	8,818	8,544
13/10/2022	2.240.498	5,07%	8,02	7,986	8,716	8,668
12/10/2022	1.920.330	0,22%	8,204	7,956	8,39	8,25
11/10/2022	1.336.267	-0,12%	8,078	8,04	8,406	8,232
10/10/2022	1.449.745	-3,40%	8,32	8,122	8,416	8,242
07/10/2022	1.063.132	-2,00%	8,746	8,426	8,932	8,532
06/10/2022	1.335.548	-0,84%	8,854	8,566	8,98	8,706
05/10/2022	2.025.351	-5,08%	9,25	8,652	9,30	8,78
04/10/2022	3.031.503	8,06%	8,878	8,874	9,34	9,25
03/10/2022	3.664.801	4,90%	8,10	7,96	8,882	8,56
30/09/2022	4.952.844	-5,69%	8,742	8,03	8,966	8,16
29/09/2022	4.345.268	10,64%	7,808	7,314	8,784	8,652
28/09/2022	2.085.264	1,22%	7,70	7,414	7,82	7,82
27/09/2022	1.708.991	3,15%	7,616	7,58	7,908	7,726
26/09/2022	2.065.475	2,86%	7,20	7,16	7,74	7,49
23/09/2022	3.090.576	-6,06%	7,772	7,24	7,824	7,282
22/09/2022	1.977.434	-5,95%	8,08	7,752	8,144	7,752
21/09/2022	1.297.091	-0,63%	8,114	8,08	8,334	8,242
20/09/2022	1.592.991	-4,29%	8,698	8,17	8,718	8,294
19/09/2022	2.433.695	4,99%	8,184	8,09	8,802	8,666
16/09/2022	6.586.036	-5,99%	8,63	8,204	8,66	8,254
15/09/2022	2.420.576	-4,52%	9,298	8,712	9,416	8,78
14/09/2022	1.922.065	0,94%	9,06	9,008	9,43	9,196
13/09/2022	2.765.050	-7,31%	9,86	9,11	10,12	9,11
12/09/2022	3.004.629	5,84%	9,38	9,344	10,275	9,828
09/09/2022	2.792.012	5,52%	8,876	8,83	9,322	9,286
08/09/2022	8.008.046	-15,14%	10,05	8,566	10,15	8,80
07/09/2022	1.044.996	-1,00%	10,43	10,125	10,63	10,37
06/09/2022	1.253.813	-1,60%	10,62	10,415	10,97	10,475
05/09/2022	1.159.533	0,05%	10,26	10,16	10,675	10,645
02/09/2022	2.222.164	6,61%	10,09	10,05	10,70	10,64
01/09/2022	1.512.354	-1,34%	10,05	9,804	10,285	9,98
31/08/2022	1.121.988	2,13%	9,978	9,908	10,27	10,115
30/08/2022	1.638.677	-0,08%	10,03	9,876	10,42	9,904
29/08/2022	1.025.230	-0,86%	9,798	9,68	10,05	9,912
26/08/2022	979.692	-2,32%	10,32	9,98	10,54	9,998
25/08/2022	810.259	-0,87%	10,445	10,10	10,45	10,235
24/08/2022	966.231	0,44%	10,20	9,96	10,345	10,325
23/08/2022	920.875	1,38%	10,05	9,938	10,485	10,28
22/08/2022	1.179.806	-4,52%	10,67	10,085	10,67	10,14
19/08/2022	791.557	-2,48%	10,775	10,54	10,795	10,62
18/08/2022	808.227	0,83%	10,78	10,625	10,905	10,89
17/08/2022	1.182.316	-6,01%	11,545	10,78	11,595	10,80
16/08/2022	690.265	-2,05%	11,79	11,385	11,86	11,49
15/08/2022	509.573	-0,76%	11,795	11,54	11,835	11,73
12/08/2022	576.318	-0,21%	11,86	11,77	12,04	11,82