AB Sciences SA (AB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	145.893	-4,70%	2,61	2,53	2,72	2,535
06/10/2023	194.735	3,10%	2,60	2,44	2,66	2,66
05/10/2023	152.463	6,61%	2,45	2,435	2,625	2,58
04/10/2023	101.847	0,00%	2,33	2,33	2,47	2,42
03/10/2023	261.582	-6,74%	2,595	2,31	2,655	2,42
02/10/2023	346.490	9,26%	2,45	2,43	2,745	2,595
29/09/2023	131.794	6,07%	2,26	2,26	2,42	2,36
28/09/2023	118.368	-1,55%	2,22	2,18	2,28	2,225
27/09/2023	67.181	0,89%	2,22	2,22	2,335	2,26
26/09/2023	134.435	-4,27%	2,36	2,21	2,365	2,24
25/09/2023	178.944	-5,26%	2,485	2,31	2,485	2,34
22/09/2023	99.534	0,00%	2,48	2,415	2,485	2,47
21/09/2023	106.835	-1,00%	2,47	2,37	2,485	2,47
20/09/2023	206.482	3,31%	2,42	2,31	2,525	2,495
19/09/2023	391.241	-1,23%	2,665	2,415	2,68	2,415
18/09/2023	198.425	-7,56%	2,68	2,43	2,68	2,445
15/09/2023	83.387	-2,40%	2,72	2,64	2,74	2,645
14/09/2023	202.153	6,69%	2,575	2,515	2,72	2,71
13/09/2023	444.000	-5,40%	2,74	2,49	2,74	2,54
12/09/2023	304.333	-5,95%	2,89	2,67	2,895	2,685
11/09/2023	387.970	-5,93%	3,055	2,81	3,09	2,855
08/09/2023	90.123	-2,72%	3,105	3,03	3,15	3,035
07/09/2023	107.627	2,30%	3,10	3,015	3,175	3,12
06/09/2023	216.839	-1,77%	3,10	2,99	3,145	3,05
05/09/2023	293.814	3,67%	2,98	2,92	3,21	3,105
04/09/2023	615.719	-8,27%	3,21	2,99	3,415	2,995
01/09/2023	1.225.064	-16,28%	3,93	3,19	3,96	3,265
31/08/2023	1.610.342	33,56%	2,945	2,86	4,12	3,90
30/08/2023	126.729	-1,02%	2,925	2,87	2,95	2,92
29/08/2023	357.511	-3,91%	3,11	2,89	3,14	2,95
28/08/2023	362.588	9,84%	2,84	2,78	3,12	3,07
25/08/2023	245.128	-1,76%	2,84	2,73	2,865	2,795
24/08/2023	211.286	-2,57%	2,96	2,80	2,96	2,845
23/08/2023	281.040	-1,02%	3,00	2,84	3,035	2,92
22/08/2023	404.974	-4,84%	3,08	2,89	3,185	2,95
21/08/2023	420.758	5,98%	2,96	2,96	3,28	3,10
18/08/2023	277.418	-3,15%	3,00	2,875	3,05	2,925
17/08/2023	180.595	-3,21%	3,095	3,00	3,20	3,02
16/08/2023	123.735	-1,11%	3,14	3,095	3,16	3,12
15/08/2023	97.487	-2,17%	3,26	3,135	3,26	3,155
14/08/2023	141.444	0,94%	3,16	3,13	3,325	3,225
11/08/2023	175.973	0,00%	3,175	3,11	3,28	3,195
10/08/2023	114.099	0,16%	3,19	3,185	3,305	3,195
09/08/2023	165.744	-3,92%	3,34	3,165	3,37	3,19
08/08/2023	152.574	1,69%	3,29	3,195	3,355	3,32
07/08/2023	159.654	-2,97%	3,405	3,245	3,44	3,265
04/08/2023	175.685	-3,44%	3,50	3,35	3,62	3,365
03/08/2023	161.140	0,43%	3,63	3,42	3,63	3,485
02/08/2023	285.187	-9,40%	3,81	3,455	3,815	3,47
01/08/2023	202.132	-4,73%	4,005	3,72	4,005	3,83
31/07/2023	107.642	4,15%	3,84	3,84	4,05	4,02
28/07/2023	78.791	-2,89%	3,975	3,825	3,975	3,86
27/07/2023	57.622	-1,37%	4,07	3,97	4,095	3,975
26/07/2023	71.516	-0,49%	4,04	3,93	4,075	4,03
25/07/2023	54.730	-2,29%	4,19	4,025	4,20	4,05
24/07/2023	140.514	3,37%	3,98	3,95	4,225	4,145
21/07/2023	57.067	-0,74%	4,04	3,94	4,04	4,01
20/07/2023	31.522	-0,62%	4,11	3,99	4,11	4,04
19/07/2023	106.476	2,39%	3,97	3,97	4,165	4,065
18/07/2023	34.712	1,41%	3,91	3,91	4,025	3,97
17/07/2023	42.108	-1,76%	3,985	3,90	4,035	3,915
14/07/2023	18.717	-1,85%	4,10	3,97	4,10	3,985
13/07/2023	47.619	0,00%	3,97	3,97	4,12	4,06
12/07/2023	42.101	1,25%	4,00	3,965	4,08	4,06
11/07/2023	40.482	3,75%	3,865	3,865	4,02	4,01
10/07/2023	76.780	-1,65%	3,92	3,83	3,925	3,865
07/07/2023	75.907	-1,26%	4,05	3,91	4,05	3,93
06/07/2023	68.421	-1,73%	4,06	3,93	4,06	3,98
05/07/2023	59.163	-2,41%	4,11	4,01	4,12	4,05
04/07/2023	19.895	-1,07%	4,18	4,125	4,215	4,15
03/07/2023	32.518	0,12%	4,21	4,125	4,235	4,195
30/06/2023	66.611	1,21%	4,105	4,095	4,24	4,19
29/06/2023	39.263	-0,36%	4,14	4,09	4,22	4,14
28/06/2023	40.693	3,23%	4,055	4,045	4,185	4,155
27/06/2023	108.084	-0,86%	4,12	4,02	4,33	4,025
26/06/2023	67.511	-0,37%	4,10	3,99	4,13	4,06
23/06/2023	92.886	-2,98%	4,22	4,06	4,245	4,075
22/06/2023	208.467	-7,79%	4,66	4,195	4,66	4,20
21/06/2023	49.769	1,11%	4,555	4,405	4,605	4,555
20/06/2023	38.166	1,12%	4,40	4,34	4,535	4,505
19/06/2023	68.866	-3,99%	4,66	4,40	4,675	4,455
16/06/2023	108.863	-2,83%	4,80	4,63	4,855	4,64
15/06/2023	110.497	-2,55%	4,94	4,685	4,94	4,775
14/06/2023	282.499	11,87%	4,38	4,38	4,97	4,90
13/06/2023	98.869	2,82%	4,30	4,19	4,42	4,38
12/06/2023	56.938	-0,12%	4,33	4,24	4,39	4,26
09/06/2023	89.937	-4,16%	4,50	4,255	4,50	4,265
08/06/2023	60.674	-4,40%	4,60	4,43	4,67	4,45
07/06/2023	46.534	-0,32%	4,675	4,635	4,72	4,655
06/06/2023	71.545	1,30%	4,60	4,535	4,685	4,67
05/06/2023	98.128	2,22%	4,54	4,465	4,63	4,61
02/06/2023	145.947	6,37%	4,465	4,365	4,57	4,51
01/06/2023	49.219	2,29%	4,195	4,12	4,24	4,24
31/05/2023	10.781	-1,56%	4,15	4,10	4,155	4,14
30/05/2023	67.774	-1,89%	4,285	4,165	4,395	4,165
29/05/2023	40.452	3,79%	4,19	4,105	4,28	4,245
26/05/2023	81.994	-3,31%	4,25	4,08	4,25	4,09
25/05/2023	69.564	-4,52%	4,405	4,23	4,455	4,23
24/05/2023	51.403	-2,32%	4,62	4,385	4,62	4,43
23/05/2023	94.439	1,34%	4,42	4,375	4,645	4,535