Adocia SAS (ADOC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10-05-2023	99.333	-4,61%	3,885	3,50	3,975	3,62
09-05-2023	207.597	1,20%	3,97	3,425	4,16	3,795
08-05-2023	812.075	17,19%	3,40	3,30	4,33	3,75
05-05-2023	130.212	11,69%	2,86	2,86	3,40	3,20
04-05-2023	7.436	1,60%	2,815	2,815	2,94	2,865
03-05-2023	59.289	0,36%	2,85	2,765	3,04	2,82
02-05-2023	1.948	-1,75%	2,875	2,81	2,875	2,81
01-05-2023	10.883	1,42%	2,825	2,80	2,95	2,86
28-04-2023	10.883	1,42%	2,825	2,80	2,95	2,86
27-04-2023	6.679	0,71%	2,85	2,77	2,85	2,82
26-04-2023	14.903	-1,75%	2,85	2,76	2,85	2,80
25-04-2023	14.551	1,42%	2,945	2,84	2,945	2,85
24-04-2023	7.718	0,36%	2,89	2,81	2,89	2,81
21-04-2023	10.946	-4,92%	2,94	2,76	2,94	2,80
20-04-2023	1.109	-1,51%	2,985	2,90	2,985	2,945
19-04-2023	22.463	1,36%	2,95	2,755	3,00	2,99
18-04-2023	3.534	-1,17%	2,94	2,90	2,99	2,95
17-04-2023	719	2,05%	2,995	2,985	2,995	2,985
14-04-2023	4.765	-0,85%	2,955	2,90	2,96	2,925
13-04-2023	10.604	-3,12%	3,06	2,94	3,06	2,95
12-04-2023	5.604	1,50%	3,00	3,00	3,08	3,045
11-04-2023	4.928	0,00%	3,06	3,00	3,08	3,00
10-04-2023	16.912	1,70%	2,94	2,93	3,08	3,00
06-04-2023	16.912	1,70%	2,94	2,93	3,08	3,00
05-04-2023	8.187	2,08%	2,87	2,87	3,08	2,95
04-04-2023	9.383	-0,17%	2,895	2,89	2,94	2,89
03-04-2023	17.126	-1,86%	2,90	2,80	2,94	2,895
31-03-2023	5.637	2,61%	2,90	2,84	2,975	2,95
30-03-2023	9.339	2,68%	2,80	2,80	2,985	2,875
29-03-2023	8.011	0,00%	2,83	2,80	2,83	2,80
28-03-2023	6.937	1,45%	2,75	2,75	2,83	2,80
27-03-2023	26.444	-6,91%	2,965	2,745	2,995	2,76
24-03-2023	7.346	-0,84%	2,98	2,95	3,03	2,965
23-03-2023	3.216	-0,50%	2,995	2,99	3,00	2,99
22-03-2023	7.475	-0,17%	3,06	2,97	3,06	3,005
21-03-2023	11.610	1,52%	2,98	2,98	3,06	3,01
20-03-2023	56.964	-6,76%	3,12	2,925	3,125	2,965
17-03-2023	2.973	0,32%	3,17	3,16	3,19	3,18
16-03-2023	32.405	-4,09%	3,295	3,02	3,295	3,17
15-03-2023	11.397	-3,64%	3,395	3,255	3,395	3,305
14-03-2023	23.442	9,59%	3,07	3,07	3,44	3,43
13-03-2023	30.146	-6,85%	3,32	3,065	3,395	3,13
10-03-2023	7.667	-1,47%	3,36	3,36	3,435	3,36
09-03-2023	7.622	-1,16%	3,44	3,40	3,465	3,41
08-03-2023	12.029	1,47%	3,46	3,40	3,53	3,45
07-03-2023	8.784	-0,29%	3,43	3,40	3,445	3,40
06-03-2023	13.766	0,29%	3,425	3,40	3,50	3,41
03-03-2023	12.956	-2,44%	3,50	3,36	3,50	3,40
02-03-2023	28.094	-0,43%	3,44	3,44	3,60	3,485
01-03-2023	31.390	7,53%	3,25	3,25	3,60	3,50
28-02-2023	6.292	-0,76%	3,28	3,25	3,29	3,255
27-02-2023	19.770	-2,56%	3,30	3,255	3,30	3,24
24-02-2023	19.770	-2,56%	3,34	3,24	3,34	3,24
23-02-2023	7.798	-0,60%	3,36	3,305	3,36	3,325
22-02-2023	3.988	-1,04%	3,38	3,345	3,38	3,345
21-02-2023	9.683	-0,59%	3,42	3,38	3,46	3,38
20-02-2023	10.235	-0,29%	3,41	3,40	3,46	3,40
17-02-2023	16.120	-2,57%	3,50	3,40	3,50	3,41
16-02-2023	12.825	1,16%	3,51	3,45	3,52	3,50
15-02-2023	7.181	0,29%	3,46	3,44	3,50	3,46
14-02-2023	9.302	0,00%	3,45	3,45	3,50	3,45
13-02-2023	8.833	3,29%	3,34	3,34	3,455	3,45
10-02-2023	17.029	-2,20%	3,415	3,33	3,46	3,34
09-02-2023	11.808	1,19%	3,39	3,365	3,46	3,415
08-02-2023	5.628	1,05%	3,35	3,32	3,40	3,375
07-02-2023	4.951	0,60%	3,37	3,33	3,39	3,34
06-02-2023	11.864	-2,50%	3,405	3,31	3,42	3,32
03-02-2023	17.905	-0,44%	3,45	3,35	3,47	3,405
02-02-2023	54.309	-2,15%	3,48	3,33	3,53	3,42
01-02-2023	33.715	-5,41%	3,66	3,48	3,69	3,495
31-01-2023	18.824	2,07%	3,63	3,63	3,73	3,695
30-01-2023	5.140	-0,96%	3,73	3,62	3,73	3,62
27-01-2023	16.117	0,41%	3,64	3,62	3,755	3,655
26-01-2023	14.340	-2,15%	3,70	3,625	3,72	3,64
25-01-2023	12.311	0,00%	3,72	3,655	3,86	3,72
24-01-2023	33.064	-5,94%	3,965	3,705	3,965	3,72
23-01-2023	30.106	-3,30%	4,10	3,90	4,10	3,955
20-01-2023	22.743	-3,20%	4,20	4,00	4,22	4,09
19-01-2023	22.556	-3,76%	4,34	4,11	4,37	4,225
18-01-2023	19.958	2,33%	4,28	4,26	4,40	4,39
17-01-2023	27.720	3,62%	4,15	4,145	4,35	4,29
16-01-2023	13.228	-0,72%	4,15	4,11	4,26	4,14
13-01-2023	16.727	2,08%	4,085	4,055	4,20	4,17
12-01-2023	18.018	0,62%	4,01	4,01	4,30	4,085
11-01-2023	17.334	0,12%	4,04	3,945	4,10	4,06
10-01-2023	14.176	-3,45%	4,19	4,045	4,19	4,055
09-01-2023	14.859	-1,87%	4,27	4,15	4,28	4,20
06-01-2023	24.798	1,78%	4,21	4,21	4,35	4,28
05-01-2023	34.826	-0,59%	4,23	4,16	4,265	4,205
04-01-2023	63.045	0,83%	4,275	4,14	4,40	4,23
03-01-2023	128.956	-7,80%	4,515	4,11	4,515	4,195
02-01-2023	199.501	14,61%	3,98	3,98	4,65	4,55
30-12-2022	165.117	8,92%	3,70	3,66	4,07	3,97
29-12-2022	194.565	16,08%	3,40	3,33	3,645	3,645
28-12-2022	9.517	0,64%	3,12	3,075	3,22	3,14
27-12-2022	14.336	-2,50%	3,20	3,08	3,20	3,12
23-12-2022	19.981	0,00%	3,27	3,155	3,33	3,20
22-12-2022	83.773	9,22%	2,93	2,93	3,20	3,20
21-12-2022	38.289	0,69%	2,91	2,86	2,97	2,93
20-12-2022	19.929	0,00%	2,91	2,91	2,97	2,91