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 > >>
15/09/2025	146.389	0,56%	45,50	44,525	47,86	46,00
12/09/2025	79.052	-0,67%	46,355	45,115	46,98	45,745
11/09/2025	121.282	0,92%	45,655	45,61	47,49	46,055
10/09/2025	360.287	2,30%	44,985	44,20	49,25	45,635
09/09/2025	280.678	8,42%	41,145	40,55	45,42	44,61
08/09/2025	109.647	-0,06%	42,14	39,50	42,50	41,145
05/09/2025	255.552	3,82%	40,45	39,295	42,50	41,17
04/09/2025	378.752	5,47%	37,175	36,195	41,26	39,655
03/09/2025	242.499	-6,07%	39,505	37,10	40,65	37,60
02/09/2025	194.602	-3,31%	41,12	39,51	41,12	40,03
01/09/2025	245.394	-5,22%	43,825	40,58	44,00	41,40
29/08/2025	99.542	-1,95%	44,19	43,68	45,895	43,68
28/08/2025	118.272	-1,36%	45,895	43,50	46,00	44,55
27/08/2025	162.294	-0,79%	45,955	44,385	47,20	45,165
26/08/2025	324.786	-5,81%	46,92	44,16	47,235	45,525
25/08/2025	500.207	9,95%	44,00	44,00	50,19	48,335
22/08/2025	228.338	1,85%	43,795	42,15	44,60	43,96
21/08/2025	216.206	3,35%	41,74	40,835	43,91	43,16
20/08/2025	213.521	-2,59%	42,26	41,51	43,07	41,76
19/08/2025	455.454	11,92%	38,26	38,26	43,99	42,87
18/08/2025	115.265	-0,56%	38,725	38,05	39,70	38,305
15/08/2025	320.955	1,34%	37,90	37,60	41,195	38,52
14/08/2025	255.277	9,79%	34,55	34,495	38,01	38,01
13/08/2025	121.566	-2,89%	35,515	34,115	36,10	34,62
12/08/2025	61.966	-0,97%	35,50	35,35	36,05	35,65
11/08/2025	158.726	-1,06%	36,89	35,10	37,19	36,00
08/08/2025	263.709	5,46%	35,48	35,00	37,70	36,385
07/08/2025	148.553	-1,13%	34,95	33,05	35,65	34,50
06/08/2025	370.470	6,23%	32,95	32,56	36,21	34,895
05/08/2025	159.435	0,15%	32,75	31,10	33,065	32,85
04/08/2025	546.458	15,15%	28,72	28,55	33,50	32,80
01/08/2025	151.369	4,67%	28,71	26,88	28,98	28,485
31/07/2025	130.299	-3,30%	28,15	27,215	28,555	27,215
30/07/2025	69.877	-0,07%	28,40	27,96	28,95	28,145
29/07/2025	84.156	-1,86%	28,54	28,165	29,20	28,165
28/07/2025	113.319	2,57%	28,405	28,14	29,05	28,70
25/07/2025	73.465	1,19%	27,65	27,08	28,20	27,98
24/07/2025	118.014	2,94%	26,91	26,85	28,38	27,65
23/07/2025	94.370	-0,06%	27,25	26,73	27,30	26,86
22/07/2025	146.070	-4,83%	28,11	26,875	28,245	26,875
21/07/2025	202.560	2,69%	28,04	27,88	29,55	28,24
18/07/2025	88.374	-2,79%	28,75	27,50	28,86	27,50
17/07/2025	139.462	1,89%	28,00	27,18	28,70	28,29
16/07/2025	142.859	-0,09%	27,62	26,78	27,795	27,765
15/07/2025	163.029	1,50%	27,39	27,175	28,90	27,79
14/07/2025	186.174	-0,80%	27,00	26,685	27,515	27,38
11/07/2025	145.900	-3,83%	28,70	27,60	28,80	27,60
10/07/2025	141.262	0,70%	28,30	28,29	29,40	28,70
09/07/2025	229.138	-3,93%	29,66	28,50	30,04	28,50
08/07/2025	205.610	-1,12%	29,60	29,245	30,34	29,665
07/07/2025	97.509	-2,60%	30,52	30,00	30,86	30,00
04/07/2025	80.749	-1,35%	31,10	30,62	31,65	30,80
03/07/2025	123.450	-0,89%	31,495	31,09	32,215	31,22
02/07/2025	272.433	-0,94%	31,195	29,95	31,78	31,50
01/07/2025	97.048	-1,50%	32,20	31,80	32,585	31,80
30/06/2025	79.256	-0,29%	32,38	32,20	32,90	32,285
27/06/2025	78.156	-0,68%	32,965	32,06	33,20	32,38
26/06/2025	104.598	-0,60%	32,80	32,435	33,85	32,60
25/06/2025	225.874	1,00%	32,435	30,95	33,41	32,795
24/06/2025	143.396	-0,57%	33,20	32,06	33,30	32,47
23/06/2025	158.581	-1,79%	32,52	31,75	33,20	32,655
20/06/2025	164.526	-0,75%	33,40	32,60	34,20	33,25
19/06/2025	229.067	-4,41%	34,70	32,96	34,95	33,50
18/06/2025	82.999	-1,67%	35,61	34,91	35,85	35,045
17/06/2025	60.644	-0,86%	35,695	35,40	36,295	35,64
16/06/2025	93.199	-2,60%	36,565	35,82	37,37	35,95
13/06/2025	119.506	-5,36%	38,67	36,90	38,67	36,91
12/06/2025	151.636	3,12%	37,535	37,395	39,60	39,00
11/06/2025	52.506	0,65%	37,425	37,315	38,00	37,82
10/06/2025	88.216	0,33%	36,89	36,89	38,15	37,575
09/06/2025	87.673	1,23%	36,99	36,70	37,98	37,45
06/06/2025	60.123	-1,57%	37,305	36,74	37,75	36,995
05/06/2025	43.782	0,23%	37,50	37,24	37,89	37,585
04/06/2025	100.469	1,35%	36,62	36,60	38,275	37,50
03/06/2025	142.206	-2,09%	37,50	36,02	37,69	37,00
02/06/2025	273.737	-2,10%	39,20	36,48	40,30	37,79
30/05/2025	61.876	0,29%	38,31	37,95	38,64	38,60
29/05/2025	76.839	2,29%	37,90	37,71	38,805	38,49
28/05/2025	72.312	0,35%	37,95	37,59	38,86	37,63
27/05/2025	75.863	-2,34%	38,565	37,50	39,30	37,50
26/05/2025	169.360	1,40%	38,38	38,00	39,62	38,40
23/05/2025	217.786	4,70%	35,94	35,85	39,355	37,87
22/05/2025	80.106	-2,18%	36,95	35,65	37,005	36,17
21/05/2025	88.036	1,83%	36,19	36,005	37,00	36,975
20/05/2025	147.578	2,72%	34,82	34,675	36,70	36,31
19/05/2025	157.791	-2,62%	36,385	34,80	36,905	35,35
16/05/2025	122.393	-0,28%	36,04	35,26	37,10	36,30
15/05/2025	149.845	-4,39%	38,03	35,10	39,495	36,40
14/05/2025	440.031	-9,36%	44,00	37,60	44,10	38,07
13/05/2025	314.316	0,00%	42,01	41,85	45,00	42,00
12/05/2025	216.747	2,69%	41,215	40,54	43,75	42,00
09/05/2025	190.082	4,87%	39,23	37,855	41,66	40,90
08/05/2025	108.201	0,40%	39,01	37,465	39,70	39,00
07/05/2025	250.131	7,60%	35,87	34,79	39,68	38,845
06/05/2025	114.750	4,20%	34,40	34,125	36,12	36,10
05/05/2025	70.791	-2,30%	35,23	34,645	35,40	34,645
02/05/2025	94.414	-0,84%	35,32	35,065	36,20	35,46
30/04/2025	151.124	0,53%	35,30	34,20	35,86	35,76
29/04/2025	174.704	-3,57%	37,365	35,00	37,565	35,57
28/04/2025	192.872	-0,85%	36,00	35,92	37,99	36,885