Atos SE (ATO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
11-08-2022	553.815	-0,84%	12,095	11,795	12,17	11,845
10-08-2022	1.220.757	5,06%	11,31	11,095	12,005	11,945
09-08-2022	971.694	-4,29%	11,79	11,245	11,795	11,37
08-08-2022	567.489	0,98%	11,80	11,605	11,975	11,88
05-08-2022	701.475	-1,47%	11,97	11,61	12,165	11,765
04-08-2022	1.271.140	-2,45%	12,315	11,825	12,485	11,94
03-08-2022	1.115.529	4,08%	11,685	11,495	12,315	12,24
02-08-2022	924.700	-0,21%	11,67	11,28	11,76	11,76
01-08-2022	1.280.136	-1,79%	12,115	11,455	12,14	11,785
29-07-2022	2.362.552	7,77%	11,31	11,22	12,145	12,00
28-07-2022	2.153.028	-3,59%	11,685	10,805	11,865	11,135
27-07-2022	3.873.853	16,24%	9,97	9,558	11,62	11,55
26-07-2022	1.915.787	-4,55%	10,50	9,936	10,60	9,936
25-07-2022	1.351.441	-4,58%	10,855	10,39	10,865	10,41
22-07-2022	1.278.502	-0,27%	10,86	10,61	11,38	10,91
21-07-2022	1.697.078	-5,57%	11,55	10,91	11,75	10,94
20-07-2022	1.210.543	1,71%	11,30	11,245	11,685	11,585
19-07-2022	1.068.629	1,47%	11,08	11,00	11,445	11,39
18-07-2022	1.479.760	1,04%	11,21	11,11	11,53	11,225
15-07-2022	2.172.809	5,21%	10,615	10,575	11,245	11,11
14-07-2022	1.455.882	-4,56%	10,945	10,43	11,105	10,56
13-07-2022	1.523.771	0,27%	10,98	10,795	11,505	11,065
12-07-2022	1.980.221	-1,39%	10,91	10,525	11,115	11,035
11-07-2022	1.579.488	-8,73%	11,585	11,01	12,09	11,19
08-07-2022	1.659.024	2,12%	12,035	11,805	12,585	12,26
07-07-2022	1.889.596	6,00%	11,445	11,335	12,065	12,005
06-07-2022	2.972.372	9,37%	10,70	10,50	11,405	11,325
05-07-2022	3.493.402	-8,57%	11,48	10,335	11,84	10,355
04-07-2022	2.821.192	-10,62%	12,74	11,245	12,80	11,325
01-07-2022	1.281.180	-0,90%	12,645	12,41	13,04	12,67
30-06-2022	1.812.234	-3,40%	12,945	12,40	13,255	12,785
29-06-2022	1.633.149	-6,43%	13,75	13,15	14,10	13,235
28-06-2022	1.969.168	3,44%	13,855	13,73	14,685	14,145
27-06-2022	2.305.934	-0,33%	13,75	13,595	14,64	13,675
24-06-2022	1.738.807	2,39%	13,78	13,04	13,84	13,72
23-06-2022	3.637.425	6,18%	13,37	12,775	14,035	13,40
22-06-2022	2.142.467	1,86%	12,14	11,92	12,695	12,62
21-06-2022	2.630.703	-5,13%	13,20	12,39	13,55	12,39
20-06-2022	3.935.765	1,44%	12,96	12,02	13,21	13,06
17-06-2022	3.850.135	1,74%	12,495	12,32	12,98	12,875
16-06-2022	4.141.603	-7,36%	13,49	12,27	13,64	12,655
15-06-2022	3.668.618	-5,17%	14,00	13,10	14,975	13,66
14-06-2022	9.360.712	-23,38%	18,82	13,045	18,835	14,405