BiG | O banco que entende os seus valores.

Atos (ATO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/05/2026	65 795	-1,38%	34,68	34,10	35,12	34,32
04/05/2026	141 656	5,46%	33,62	33,42	35,10	34,80
30/04/2026	79 848	1,04%	32,50	32,50	33,44	33,00
29/04/2026	107 421	-2,80%	33,88	32,46	34,50	32,66
28/04/2026	71 777	-1,75%	33,88	33,22	34,34	33,60
27/04/2026	38 607	1,12%	34,00	33,80	34,58	34,20
24/04/2026	125 638	0,95%	34,00	33,44	34,28	33,94
23/04/2026	198 025	-5,46%	35,86	33,32	35,96	33,62
22/04/2026	247 269	-1,88%	37,00	35,10	38,64	35,56
21/04/2026	258 633	-2,74%	35,88	34,88	38,76	36,24
20/04/2026	101 549	-2,00%	37,46	36,72	38,34	37,26
17/04/2026	167 145	1,23%	37,34	37,34	39,10	38,02
16/04/2026	244 253	5,98%	35,90	35,46	38,80	37,56
15/04/2026	198 549	2,61%	34,80	34,44	35,90	35,44
14/04/2026	129 681	0,12%	34,96	34,16	35,44	34,54
13/04/2026	74 915	0,88%	33,50	33,20	34,80	34,50
10/04/2026	112 068	1,97%	33,86	33,34	34,62	34,20
09/04/2026	165 389	-1,41%	33,48	32,48	33,90	33,54
08/04/2026	221 497	4,61%	35,00	33,74	35,80	34,02
07/04/2026	197 804	-7,59%	35,00	32,30	35,28	32,52
02/04/2026	102 080	-1,81%	34,54	33,58	35,195	35,19
01/04/2026	148 272	6,19%	35,10	33,58	35,84	35,84
31/03/2026	76 316	0,48%	33,525	33,40	34,325	33,75
30/03/2026	174 614	-4,03%	35,00	32,67	35,075	33,59
27/03/2026	174 216	-5,28%	37,49	35,00	37,50	35,00
26/03/2026	113 225	-0,11%	36,70	36,06	38,30	36,95
25/03/2026	124 467	-1,39%	38,30	36,20	38,60	36,99
24/03/2026	81 068	-1,38%	38,38	37,10	38,60	37,51
23/03/2026	166 285	-1,93%	38,02	36,515	39,00	38,035
20/03/2026	762 639	-1,81%	40,195	38,40	40,56	38,785
19/03/2026	145 560	2,53%	38,155	38,155	40,20	39,50
18/03/2026	152 880	-0,96%	39,50	38,11	40,43	38,525
17/03/2026	124 912	-2,05%	40,00	37,80	40,20	38,90
16/03/2026	243 699	7,75%	37,50	36,625	39,95	39,715
13/03/2026	114 959	-2,58%	37,90	36,515	38,375	36,86
12/03/2026	121 556	2,59%	36,885	36,40	38,55	37,835
11/03/2026	197 146	-6,40%	39,055	36,35	39,28	36,88
10/03/2026	144 939	7,59%	37,60	36,78	39,60	39,40
09/03/2026	144 455	-3,34%	36,305	36,25	37,995	36,62
06/03/2026	371 042	-4,98%	41,685	36,225	43,41	37,885
05/03/2026	165 549	1,88%	39,68	38,45	41,50	39,87
04/03/2026	107 962	3,14%	37,80	37,51	40,10	39,135
03/03/2026	109 454	-4,66%	39,68	37,635	40,00	37,945
02/03/2026	226 468	-0,96%	38,09	36,20	40,605	39,80
27/02/2026	225 539	3,14%	39,90	37,525	40,675	40,185
26/02/2026	293 676	11,30%	36,00	35,105	38,96	38,96
25/02/2026	144 139	-1,53%	35,85	34,65	36,48	35,005
24/02/2026	447 852	-2,34%	35,00	33,99	36,46	35,55
23/02/2026	452 010	-8,77%	38,78	36,40	39,105	36,40
20/02/2026	281 164	-1,27%	40,20	38,50	40,30	39,90
19/02/2026	98 192	-2,85%	41,87	40,06	42,00	40,415
18/02/2026	287 635	0,91%	41,50	38,81	41,86	41,60
17/02/2026	195 809	-4,07%	42,76	41,02	42,88	41,225
16/02/2026	196 237	-3,43%	45,00	42,05	45,00	42,975
13/02/2026	113 892	-1,11%	44,865	44,04	45,485	44,50
12/02/2026	137 567	-3,39%	47,50	45,00	47,90	45,00
11/02/2026	101 455	-4,35%	48,40	46,56	48,40	46,58
10/02/2026	73 650	-1,47%	49,10	48,58	49,99	48,70
09/02/2026	128 605	2,70%	48,865	47,74	50,45	49,425
06/02/2026	229 178	-5,49%	50,88	47,63	51,02	48,125
05/02/2026	116 391	-1,89%	52,00	50,30	52,30	50,92
04/02/2026	143 124	-4,07%	54,10	51,66	54,13	51,90
03/02/2026	126 817	-7,05%	58,95	54,10	58,95	54,10
02/02/2026	96 869	5,13%	55,00	54,54	58,88	58,20
30/01/2026	100 717	-1,39%	56,21	55,00	57,10	55,36
29/01/2026	90 655	-4,52%	59,33	56,14	60,00	56,14
28/01/2026	78 776	-2,02%	60,16	58,80	60,87	58,80
27/01/2026	83 374	-0,32%	60,50	59,12	61,95	60,01
26/01/2026	129 117	1,69%	59,70	56,85	60,20	60,20
23/01/2026	212 639	1,95%	58,10	58,10	61,20	59,20
22/01/2026	159 984	1,86%	58,00	54,50	58,25	58,07
21/01/2026	253 658	6,03%	56,59	55,30	59,40	57,01
20/01/2026	124 719	-2,02%	54,07	52,63	54,85	53,77
19/01/2026	123 029	-3,48%	55,30	52,56	55,37	54,88
16/01/2026	95 466	-0,98%	57,00	56,30	58,18	56,86
15/01/2026	64 562	0,51%	57,22	56,10	57,90	57,42
14/01/2026	86 725	1,76%	56,39	55,24	57,70	57,13
13/01/2026	99 961	-1,16%	56,98	55,06	57,49	56,14
12/01/2026	192 637	6,39%	53,61	53,41	56,80	56,80
09/01/2026	103 309	3,53%	51,67	51,10	54,49	53,39
08/01/2026	62 292	-3,59%	53,05	51,57	53,72	51,57
07/01/2026	72 992	2,43%	51,85	51,63	53,50	53,49
06/01/2026	79 308	3,92%	50,25	49,15	52,40	52,22
05/01/2026	136 552	-3,63%	52,96	49,10	53,33	50,25
02/01/2026	148 071	3,93%	51,00	51,00	54,80	52,14
31/12/2025	35 715	0,36%	49,985	49,645	50,94	50,17
30/12/2025	79 207	3,23%	48,40	48,20	49,99	49,99
29/12/2025	108 436	5,73%	47,305	46,805	49,495	48,425
23/12/2025	82 902	0,22%	45,08	45,00	46,49	45,50
22/12/2025	86 083	-2,27%	46,995	45,01	47,025	45,40
19/12/2025	153 176	-3,51%	48,40	45,70	48,625	46,455
18/12/2025	70 820	0,63%	48,545	47,975	49,435	48,145
17/12/2025	92 495	-2,62%	49,15	47,60	50,08	47,845
15/12/2025	109 568	-0,53%	55,02	53,66	56,79	54,97
12/12/2025	227 326	9,97%	50,50	50,06	55,49	55,26
11/12/2025	61 003	2,48%	49,185	48,815	50,35	50,25
10/12/2025	99 573	1,63%	48,20	48,195	50,11	49,035
09/12/2025	50 076	0,95%	48,00	47,42	49,00	48,25
08/12/2025	68 277	0,62%	47,29	47,16	48,73	47,795
05/12/2025	91 784	0,42%	47,55	47,00	48,80	47,50