AltiSource Portfolio Solutions SA (ASPS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	170.972	-6,23%	10,00	9,15	10,065	9,34
29/12/2022	83.986	-0,20%	9,97	9,72	10,11	9,96
28/12/2022	106.078	-5,67%	10,53	9,80	10,67	9,98
27/12/2022	100.591	3,83%	10,37	10,20	10,845	10,58
23/12/2022	16.896	-1,61%	10,91	10,7017	11,00	10,715
22/12/2022	37.174	-1,09%	11,06	10,73	11,06	10,89
21/12/2022	75.116	2,80%	10,80	10,755	11,15	11,01
20/12/2022	74.532	-1,38%	11,00	10,71	11,0899	10,71
19/12/2022	100.905	2,84%	10,75	10,705	11,3699	10,86
16/12/2022	95.197	-7,29%	11,24	10,56	11,36	10,56
15/12/2022	78.568	-1,98%	11,65	11,25	11,76	11,39
14/12/2022	112.396	-1,53%	11,79	11,38	11,90	11,62
13/12/2022	210.127	-12,59%	13,60	11,572	13,60	11,80
12/12/2022	28.715	-0,52%	13,47	13,22	13,7317	13,50
09/12/2022	73.712	-4,50%	14,20	13,31	14,20	13,57
08/12/2022	40.449	1,00%	14,16	14,07	14,86	14,21
07/12/2022	50.504	-0,28%	14,00	13,6745	14,21	14,07
06/12/2022	193.972	-0,21%	13,79	13,55	14,6118	14,11
05/12/2022	181.497	-4,46%	14,26	14,01	14,8277	14,14
02/12/2022	145.224	2,14%	14,26	14,2314	14,82	14,80
01/12/2022	169.265	0,73%	14,65	14,27	15,125	15,20
30/11/2022	249.795	-4,01%	15,04	14,51	15,24	15,09
29/11/2022	116.528	0,19%	15,59	15,49	16,14	15,72
28/11/2022	113.441	-2,42%	16,07	15,4085	16,07	15,72
25/11/2022	28.253	-1,45%	16,27	16,03	16,565	16,1619
24/11/2022	135.465	0,68%	16,27	16,16	17,12	16,40
23/11/2022	135.465	0,68%	16,27	16,16	17,12	16,40
22/11/2022	66.526	-0,31%	16,27	16,0184	16,44	16,29
21/11/2022	193.212	2,00%	16,09	16,04	17,044	16,34
18/11/2022	269.204	-7,88%	17,67	15,865	17,555	16,02
17/11/2022	598.893	13,81%	15,09	15,0869	17,50	17,39
16/11/2022	177.729	3,03%	14,64	14,63	15,56	15,28
15/11/2022	201.132	-1,59%	15,79	14,50	15,01	14,86
14/11/2022	77.101	-4,43%	15,79	14,84	15,73	15,10
11/11/2022	94.643	-1,06%	15,79	15,77	17,35	15,80
10/11/2022	167.552	-1,66%	15,70	15,4778	16,24	15,97
09/11/2022	166.881	10,14%	14,69	14,5141	16,62	16,235
08/11/2022	100.766	5,06%	13,96	13,51	14,96	14,74
07/11/2022	201.251	15,79%	11,10	12,1946	14,253	14,01
04/11/2022	40.417	5,35%	11,10	11,525	12,2401	12,115
03/11/2022	40.071	3,32%	11,10	11,16	11,90	11,50
02/11/2022	39.894	-1,16%	11,88	11,00	11,36	11,13
01/11/2022	35.774	-1,57%	11,88	11,21	11,595	11,26
31/10/2022	30.206	-2,22%	11,88	11,45	11,74	11,44
28/10/2022	55.240	-0,34%	11,88	11,19	11,85	11,66
27/10/2022	21.384	1,56%	11,07	11,32	11,79	11,70
26/10/2022	24.373	2,31%	11,07	11,30	11,7499	11,52
25/10/2022	78.235	1,04%	11,07	11,00	11,4405	11,23
24/10/2022	63.796	-7,99%	11,49	11,085	11,87	11,115
21/10/2022	56.470	6,07%	11,49	11,45	12,15	12,06
20/10/2022	40.892	-2,08%	11,49	11,11	11,66	11,31
19/10/2022	70.200	0,52%	11,49	11,45	12,05	11,55
18/10/2022	32.375	-3,38%	12,17	11,42	12,035	11,45
17/10/2022	100.207	-1,91%	12,17	11,56	12,10	11,81
14/10/2022	41.014	-4,24%	12,36	11,92	12,48	11,999
13/10/2022	26.714	0,08%	12,36	12,16	12,80	12,53
12/10/2022	24.128	0,81%	12,36	12,18	12,53	12,52
11/10/2022	15.415	3,59%	11,90	11,90	12,46	12,42
10/10/2022	36.765	-2,60%	12,30	11,88	12,371	11,99
07/10/2022	28.833	-2,07%	12,6273	12,20	12,6273	12,30
06/10/2022	28.896	0,36%	12,57	12,23	12,95	12,595
05/10/2022	48.029	-0,79%	12,02	12,02	12,61	12,55
04/10/2022	50.216	0,56%	12,01	12,01	13,31	12,65
03/10/2022	71.068	-4,04%	13,74	12,53	13,74	12,58
30/09/2022	95.092	10,26%	11,76	11,76	13,39	13,11
29/09/2022	73.597	0,51%	11,49	11,34	12,04	11,88
28/09/2022	44.044	5,31%	11,49	11,20	11,99	11,91
27/09/2022	92.060	-0,96%	11,49	11,12	11,50	11,31
26/09/2022	142.010	2,43%	11,49	11,21	12,42	11,40
23/09/2022	113.223	-0,54%	11,49	11,00	11,52	11,13
22/09/2022	77.117	8,53%	10,70	10,70	11,255	11,20
21/09/2022	43.933	-0,99%	10,20	10,14	10,3599	10,00
20/09/2022	49.456	-2,97%	10,76	9,825	10,41	10,13
19/09/2022	29.444	-4,04%	10,76	10,37	10,925	10,44
16/09/2022	62.187	-1,79%	11,04	10,7001	11,04	10,95
15/09/2022	50.839	-0,89%	11,17	10,67	11,18	11,15
14/09/2022	35.377	-0,09%	11,30	11,25	11,48	11,25
13/09/2022	29.920	0,54%	11,06	11,03	11,5291	11,26
12/09/2022	8.624	-1,58%	11,12	11,16	11,385	11,20
09/09/2022	35.254	0,62%	11,12	11,305	11,51	11,31
08/09/2022	17.694	0,27%	11,12	11,12	11,38	11,24
07/09/2022	27.653	-1,75%	11,32	11,055	11,385	11,22
06/09/2022	26.463	0,53%	11,45	11,35	11,602	11,42
05/09/2022	12.982	-0,61%	11,45	11,28	11,4073	11,33
02/09/2022	12.982	-0,61%	11,45	11,28	11,4073	11,33
01/09/2022	23.078	-2,65%	11,70	11,30	11,60	11,40
31/08/2022	8.405	-0,68%	11,87	11,62	11,87	11,71
30/08/2022	12.161	-0,84%	11,90	11,575	11,80	11,79
29/08/2022	24.186	0,17%	11,86	11,645	11,93	11,89
26/08/2022	14.800	0,17%	11,86	11,65	11,92	11,84
25/08/2022	52.098	-1,75%	12,01	11,675	12,16	11,82
24/08/2022	22.531	2,65%	11,76	11,77	12,27	12,02
23/08/2022	22.772	-0,93%	11,92	11,57	11,9416	11,69
22/08/2022	18.910	1,03%	12,17	11,51	11,86	11,80
19/08/2022	46.569	-5,27%	12,17	11,61	12,24	11,68
18/08/2022	40.835	6,94%	11,61	11,50	12,35	12,33
17/08/2022	23.145	1,72%	11,31	11,1463	11,73	11,505
16/08/2022	11.191	-1,27%	11,57	11,23	11,52	11,315
15/08/2022	30.984	2,23%	11,44	10,98	11,4916	11,46
12/08/2022	18.495	-1,49%	11,44	11,20	11,47	11,21