Adocia SAS (ADOC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 09/02/2026 |
150.741 |
1,38%
|
6,67
|
6,52
|
6,75
|
6,62
|
| 06/02/2026 |
349.074 |
-2,54%
|
6,64
|
6,39
|
6,69
|
6,53
|
| 05/02/2026 |
235.130 |
-4,29%
|
6,98
|
6,66
|
6,98
|
6,70
|
| 04/02/2026 |
576.252 |
-4,63%
|
7,22
|
6,96
|
7,34
|
7,00
|
| 03/02/2026 |
760.493 |
7,31%
|
6,83
|
6,75
|
7,45
|
7,34
|
| 02/02/2026 |
614.066 |
6,88%
|
6,50
|
6,39
|
6,94
|
6,84
|
| 30/01/2026 |
388.197 |
6,31%
|
6,02
|
5,96
|
6,48
|
6,40
|
| 29/01/2026 |
223.348 |
-1,15%
|
6,09
|
5,91
|
6,18
|
6,02
|
| 28/01/2026 |
221.064 |
-0,81%
|
6,14
|
6,03
|
6,20
|
6,09
|
| 27/01/2026 |
109.230 |
-0,49%
|
6,21
|
6,12
|
6,27
|
6,14
|
| 26/01/2026 |
213.955 |
-5,37%
|
6,55
|
6,17
|
6,61
|
6,17
|
| 23/01/2026 |
523.433 |
3,99%
|
6,25
|
6,22
|
6,78
|
6,52
|
| 22/01/2026 |
227.254 |
2,79%
|
6,15
|
6,15
|
6,32
|
6,27
|
| 21/01/2026 |
120.023 |
-0,49%
|
6,10
|
5,88
|
6,12
|
6,10
|
| 20/01/2026 |
156.032 |
2,34%
|
5,93
|
5,80
|
6,13
|
6,13
|
| 19/01/2026 |
222.524 |
-0,99%
|
5,91
|
5,86
|
6,00
|
5,99
|
| 16/01/2026 |
192.535 |
-0,98%
|
6,14
|
5,98
|
6,14
|
6,05
|
| 15/01/2026 |
141.617 |
-0,97%
|
6,24
|
6,06
|
6,30
|
6,11
|
| 14/01/2026 |
214.576 |
2,32%
|
6,14
|
6,10
|
6,32
|
6,17
|
| 13/01/2026 |
169.405 |
-2,43%
|
6,21
|
6,03
|
6,21
|
6,03
|
| 12/01/2026 |
830.151 |
3,00%
|
6,00
|
5,98
|
6,68
|
6,18
|
| 09/01/2026 |
148.105 |
0,17%
|
5,98
|
5,92
|
6,11
|
6,00
|
| 08/01/2026 |
288.447 |
-2,60%
|
6,14
|
5,85
|
6,21
|
5,99
|
| 07/01/2026 |
315.509 |
-0,81%
|
6,20
|
6,00
|
6,29
|
6,15
|
| 06/01/2026 |
352.426 |
-5,78%
|
6,50
|
6,13
|
6,53
|
6,20
|
| 05/01/2026 |
198.423 |
-2,23%
|
6,74
|
6,46
|
6,83
|
6,58
|
| 02/01/2026 |
246.258 |
0,45%
|
6,75
|
6,69
|
6,91
|
6,73
|
| 31/12/2025 |
241.924 |
1,21%
|
6,64
|
6,47
|
6,79
|
6,70
|
| 30/12/2025 |
200.998 |
3,44%
|
6,40
|
6,40
|
6,63
|
6,62
|
| 29/12/2025 |
183.015 |
0,63%
|
6,40
|
6,34
|
6,50
|
6,40
|
| 24/12/2025 |
113.824 |
-0,78%
|
6,36
|
6,34
|
6,53
|
6,36
|
| 23/12/2025 |
160.993 |
-1,39%
|
6,46
|
6,33
|
6,52
|
6,41
|
| 22/12/2025 |
203.222 |
-1,07%
|
6,64
|
6,30
|
6,66
|
6,50
|
| 19/12/2025 |
271.415 |
1,86%
|
6,46
|
6,46
|
6,79
|
6,57
|
| 18/12/2025 |
205.372 |
0,47%
|
6,42
|
6,31
|
6,55
|
6,45
|
| 17/12/2025 |
288.400 |
-2,28%
|
6,57
|
6,32
|
6,67
|
6,42
|
| 16/12/2025 |
227.995 |
-3,38%
|
6,81
|
6,52
|
6,84
|
6,57
|
| 15/12/2025 |
178.840 |
-2,86%
|
7,00
|
6,80
|
7,10
|
6,80
|
| 12/12/2025 |
264.410 |
-1,13%
|
7,20
|
7,00
|
7,36
|
7,00
|
| 11/12/2025 |
119.002 |
1,87%
|
7,03
|
6,93
|
7,12
|
7,08
|
| 10/12/2025 |
350.368 |
0,29%
|
6,99
|
6,90
|
7,32
|
6,95
|
| 09/12/2025 |
366.901 |
-2,94%
|
7,12
|
6,74
|
7,19
|
6,93
|
| 08/12/2025 |
376.185 |
-5,31%
|
7,69
|
7,10
|
7,70
|
7,14
|
| 05/12/2025 |
400.957 |
0,27%
|
7,47
|
7,14
|
7,65
|
7,54
|
| 04/12/2025 |
333.182 |
-5,05%
|
7,90
|
7,48
|
7,90
|
7,52
|
| 03/12/2025 |
69.251 |
-1,12%
|
8,05
|
7,90
|
8,07
|
7,92
|
| 02/12/2025 |
207.362 |
0,50%
|
8,00
|
8,00
|
8,35
|
8,01
|
| 01/12/2025 |
90.603 |
-1,48%
|
8,01
|
7,91
|
8,06
|
7,97
|
| 28/11/2025 |
115.722 |
-0,37%
|
8,17
|
8,01
|
8,20
|
8,09
|
| 27/11/2025 |
159.031 |
2,79%
|
8,00
|
7,90
|
8,25
|
8,12
|
| 26/11/2025 |
112.385 |
-2,35%
|
8,13
|
7,88
|
8,23
|
7,90
|
| 25/11/2025 |
325.800 |
-1,94%
|
8,44
|
8,09
|
8,61
|
8,09
|
| 24/11/2025 |
173.543 |
6,04%
|
7,85
|
7,83
|
8,29
|
8,25
|
| 21/11/2025 |
260.699 |
-2,38%
|
7,77
|
7,70
|
8,10
|
7,78
|
| 20/11/2025 |
125.175 |
-0,87%
|
8,20
|
7,97
|
8,26
|
7,97
|
| 19/11/2025 |
334.720 |
-5,08%
|
8,52
|
7,95
|
8,55
|
8,04
|
| 18/11/2025 |
209.738 |
-4,08%
|
8,75
|
8,46
|
8,75
|
8,47
|
| 17/11/2025 |
129.364 |
-0,56%
|
8,89
|
8,69
|
8,92
|
8,83
|
| 14/11/2025 |
94.188 |
0,80%
|
8,80
|
8,66
|
8,88
|
8,88
|
| 13/11/2025 |
283.233 |
-2,11%
|
9,00
|
8,81
|
9,40
|
8,81
|
| 12/11/2025 |
553.205 |
1,35%
|
9,12
|
8,96
|
9,65
|
9,00
|
| 11/11/2025 |
88.713 |
0,34%
|
8,80
|
8,78
|
9,01
|
8,88
|
| 10/11/2025 |
187.585 |
1,96%
|
8,79
|
8,77
|
9,05
|
8,85
|
| 07/11/2025 |
170.264 |
-2,80%
|
8,96
|
8,56
|
9,04
|
8,68
|
| 06/11/2025 |
245.128 |
0,34%
|
8,90
|
8,80
|
9,21
|
8,93
|
| 05/11/2025 |
96.892 |
-1,55%
|
8,88
|
8,80
|
8,96
|
8,90
|
| 04/11/2025 |
169.816 |
1,46%
|
8,88
|
8,65
|
9,08
|
9,04
|
| 03/11/2025 |
275.750 |
2,18%
|
8,97
|
8,78
|
9,32
|
8,91
|
| 31/10/2025 |
272.358 |
-3,75%
|
9,08
|
8,68
|
9,14
|
8,72
|
| 30/10/2025 |
319.863 |
-5,92%
|
9,60
|
8,99
|
9,60
|
9,06
|
| 29/10/2025 |
268.144 |
1,80%
|
9,50
|
9,39
|
9,76
|
9,63
|
| 28/10/2025 |
601.731 |
4,88%
|
9,08
|
9,03
|
9,67
|
9,46
|
| 27/10/2025 |
331.261 |
1,12%
|
9,05
|
8,95
|
9,45
|
9,02
|
| 24/10/2025 |
377.173 |
4,94%
|
8,55
|
8,29
|
9,12
|
8,92
|
| 23/10/2025 |
360.999 |
-1,85%
|
8,64
|
8,20
|
8,66
|
8,50
|
| 22/10/2025 |
317.817 |
0,46%
|
8,58
|
8,35
|
8,81
|
8,66
|
| 21/10/2025 |
545.231 |
-8,59%
|
9,40
|
8,55
|
9,40
|
8,62
|
| 20/10/2025 |
610.166 |
-4,46%
|
10,14
|
9,13
|
10,14
|
9,43
|
| 17/10/2025 |
386.504 |
-1,10%
|
9,98
|
9,50
|
10,18
|
9,87
|
| 16/10/2025 |
845.936 |
-7,59%
|
10,74
|
9,80
|
10,98
|
9,98
|
| 15/10/2025 |
1.402.974 |
7,78%
|
12,30
|
10,50
|
12,40
|
10,80
|
| 14/10/2025 |
1.129.729 |
-4,93%
|
10,74
|
9,80
|
11,38
|
10,02
|
| 13/10/2025 |
723.137 |
8,10%
|
9,98
|
9,46
|
10,54
|
10,54
|
| 10/10/2025 |
1.360.874 |
-6,97%
|
10,50
|
9,50
|
10,82
|
9,75
|
| 09/10/2025 |
2.075.304 |
35,40%
|
7,85
|
7,83
|
10,48
|
10,48
|
| 08/10/2025 |
195.166 |
-1,40%
|
7,82
|
7,70
|
8,02
|
7,74
|
| 07/10/2025 |
279.609 |
5,09%
|
7,41
|
7,41
|
8,12
|
7,85
|
| 06/10/2025 |
239.575 |
-2,86%
|
7,63
|
7,38
|
7,67
|
7,47
|
| 03/10/2025 |
254.190 |
-0,26%
|
7,80
|
7,61
|
8,02
|
7,69
|
| 02/10/2025 |
274.692 |
-5,52%
|
8,19
|
7,70
|
8,27
|
7,71
|
| 01/10/2025 |
272.337 |
0,49%
|
8,15
|
8,03
|
8,45
|
8,16
|
| 30/09/2025 |
557.184 |
6,84%
|
7,60
|
7,60
|
8,32
|
8,12
|
| 29/09/2025 |
253.634 |
4,11%
|
7,34
|
7,12
|
7,73
|
7,60
|
| 26/09/2025 |
493.445 |
-4,33%
|
7,60
|
6,95
|
7,60
|
7,30
|
| 25/09/2025 |
145.389 |
-1,93%
|
7,90
|
7,63
|
7,98
|
7,63
|
| 24/09/2025 |
182.172 |
-0,26%
|
7,74
|
7,71
|
8,07
|
7,78
|
| 23/09/2025 |
279.331 |
-6,92%
|
8,27
|
7,80
|
8,27
|
7,80
|
| 22/09/2025 |
279.401 |
10,26%
|
7,65
|
7,53
|
8,53
|
8,38
|
| 19/09/2025 |
173.559 |
-2,69%
|
7,86
|
7,55
|
7,95
|
7,60
|
| 18/09/2025 |
247.572 |
-1,14%
|
7,91
|
7,45
|
7,99
|
7,81
|
