AB Sciences SA (AB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-4,98%	2,20	2,10	2,275	2,10
17/05/2024	188.925	-4,98%	2,20	2,10	2,275	2,10
16/05/2024	250.796	-3,07%	2,15	2,105	2,26	2,21
15/05/2024	299.276	8,57%	2,105	2,08	2,295	2,28
14/05/2024	159.668	3,45%	2,09	2,04	2,12	2,10
13/05/2024	71.578	2,01%	1,998	1,992	2,085	2,03
10/05/2024	76.250	0,40%	1,982	1,95	2,01	1,99
09/05/2024	71.722	-2,37%	2,035	1,982	2,07	1,982
08/05/2024	111.457	1,50%	2,02	1,99	2,05	2,03
07/05/2024	41.262	0,20%	1,99	1,984	2,015	2,00
06/05/2024	65.616	1,32%	1,998	1,95	2,02	1,996
03/05/2024	131.265	3,79%	1,90	1,88	2,00	1,97
02/05/2024	79.283	-1,04%	1,896	1,862	1,906	1,898
01/05/2024	0	-2,14%	1,978	1,886	1,978	1,918
30/04/2024	48.165	-2,14%	1,978	1,886	1,978	1,918
29/04/2024	59.049	1,24%	1,93	1,90	1,96	1,96
26/04/2024	32.531	2,76%	1,894	1,894	1,94	1,936
25/04/2024	71.388	-2,89%	1,91	1,884	1,928	1,884
24/04/2024	68.439	-2,02%	1,99	1,916	2,01	1,94
23/04/2024	57.815	-0,90%	1,998	1,96	2,005	1,98
22/04/2024	75.972	1,52%	1,968	1,954	2,025	1,998
19/04/2024	50.150	-1,11%	1,99	1,952	2,00	1,968
18/04/2024	96.878	-1,24%	2,015	1,966	2,025	1,99
17/04/2024	114.715	-5,40%	2,135	2,005	2,14	2,015
16/04/2024	31.754	-1,39%	2,16	2,11	2,16	2,13
15/04/2024	42.713	-1,14%	2,185	2,16	2,22	2,16
12/04/2024	41.723	-2,46%	2,24	2,18	2,28	2,185
11/04/2024	59.057	2,05%	2,205	2,15	2,24	2,24
10/04/2024	69.933	-2,44%	2,27	2,18	2,28	2,195
09/04/2024	68.237	0,00%	2,27	2,225	2,295	2,25
08/04/2024	92.039	-0,44%	2,275	2,225	2,295	2,25
05/04/2024	82.718	0,00%	2,30	2,235	2,30	2,26
04/04/2024	177.577	-3,83%	2,37	2,235	2,435	2,26
03/04/2024	201.046	-3,69%	2,405	2,31	2,41	2,35
02/04/2024	76.945	-3,56%	2,525	2,425	2,525	2,44
01/04/2024	0	-1,37%	2,59	2,515	2,61	2,53
28/03/2024	41.851	-1,37%	2,59	2,515	2,61	2,53
27/03/2024	74.741	-1,54%	2,62	2,555	2,68	2,565
26/03/2024	128.258	0,19%	2,62	2,46	2,635	2,605
25/03/2024	78.820	2,56%	2,51	2,50	2,635	2,60
22/03/2024	70.292	0,40%	2,50	2,47	2,565	2,535
21/03/2024	46.938	3,27%	2,435	2,425	2,535	2,525
20/03/2024	64.482	-0,41%	2,45	2,37	2,45	2,445
19/03/2024	69.625	-0,61%	2,48	2,45	2,52	2,455
18/03/2024	65.419	0,41%	2,48	2,425	2,515	2,47
15/03/2024	76.334	1,24%	2,405	2,37	2,47	2,46
14/03/2024	217.451	-3,76%	2,515	2,37	2,565	2,43
13/03/2024	464.198	8,37%	2,365	2,29	2,69	2,525
12/03/2024	50.987	1,97%	2,305	2,265	2,355	2,33
11/03/2024	173.748	-0,44%	2,27	2,245	2,42	2,285
08/03/2024	150.271	3,85%	2,24	2,155	2,30	2,295
07/03/2024	135.273	2,79%	2,17	2,11	2,28	2,21
06/03/2024	59.888	0,47%	2,16	2,10	2,18	2,15
05/03/2024	74.974	0,47%	2,10	2,10	2,245	2,14
04/03/2024	242.737	-8,58%	2,275	2,115	2,355	2,13
01/03/2024	465.838	13,66%	2,08	2,04	2,39	2,33
29/02/2024	343.814	4,70%	1,972	1,88	2,165	2,05
28/02/2024	1.013.216	-9,77%	2,15	1,55	2,15	1,958
27/02/2024	958.925	-33,94%	2,405	2,15	2,435	2,17
26/02/2024	47.065	-1,79%	3,31	3,235	3,35	3,285
23/02/2024	44.301	-1,04%	3,395	3,30	3,395	3,345
22/02/2024	59.699	2,42%	3,37	3,31	3,415	3,38
21/02/2024	83.467	-3,23%	3,41	3,26	3,475	3,30
20/02/2024	85.475	-3,94%	3,50	3,41	3,595	3,41
19/02/2024	40.160	-0,98%	3,58	3,495	3,70	3,55
16/02/2024	118.667	0,00%	3,60	3,58	3,72	3,585
15/02/2024	104.802	4,22%	3,45	3,45	3,595	3,585
14/02/2024	91.001	3,77%	3,25	3,25	3,45	3,44
13/02/2024	51.153	-1,05%	3,375	3,275	3,395	3,315
12/02/2024	119.126	6,69%	3,12	3,12	3,36	3,35
09/02/2024	35.917	-0,95%	3,215	3,135	3,215	3,14
08/02/2024	50.479	1,12%	3,17	3,14	3,215	3,17
07/02/2024	41.336	-1,57%	3,20	3,13	3,225	3,135
06/02/2024	77.842	3,75%	3,10	3,045	3,21	3,185
05/02/2024	81.472	-1,76%	3,10	3,045	3,16	3,07
02/02/2024	103.933	-3,25%	3,26	3,12	3,325	3,125
01/02/2024	102.006	-4,44%	3,395	3,22	3,395	3,23
31/01/2024	51.855	0,90%	3,32	3,31	3,40	3,38
30/01/2024	92.854	-1,18%	3,425	3,325	3,48	3,35
29/01/2024	328.277	-11,95%	3,27	3,215	3,49	3,39
26/01/2024	259.742	1,99%	3,81	3,77	4,00	3,85
25/01/2024	955.461	4,14%	3,67	3,67	4,465	3,775
24/01/2024	264.839	1,40%	3,83	3,51	3,83	3,625
23/01/2024	181.080	14,22%	3,13	3,125	3,625	3,575
22/01/2024	150.519	-1,42%	3,18	3,045	3,26	3,13
19/01/2024	64.620	-1,09%	3,215	3,15	3,27	3,175
18/01/2024	63.524	-4,32%	3,34	3,205	3,425	3,21
17/01/2024	63.282	-1,76%	3,54	3,29	3,54	3,355
16/01/2024	153.558	-0,29%	3,58	3,415	3,66	3,415
15/01/2024	32.519	0,29%	3,47	3,405	3,495	3,425
12/01/2024	37.195	1,49%	3,415	3,355	3,465	3,415
11/01/2024	113.837	-4,67%	3,525	3,345	3,525	3,365
10/01/2024	78.029	-3,82%	3,605	3,525	3,68	3,53
09/01/2024	36.642	0,41%	3,60	3,59	3,705	3,67
08/01/2024	108.290	3,54%	3,54	3,53	3,675	3,655
05/01/2024	103.338	-5,99%	3,755	3,52	3,755	3,53
04/01/2024	127.139	0,94%	3,77	3,705	3,825	3,755
03/01/2024	94.446	1,09%	3,70	3,55	3,74	3,72
02/01/2024	74.709	3,52%	3,59	3,51	3,69	3,68
29/12/2023	69.520	-2,60%	3,65	3,54	3,72	3,555