Adyen NV (ADYEN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023 70.317 2,32% 1.434,60 1.428,60 1.458,80 1.454,80
18/05/2023 52.291 0,55% 1.421,00 1.412,40 1.441,80 1.421,80
17/05/2023 48.285 -0,34% 1.412,40 1.407,20 1.425,20 1.414,00
16/05/2023 39.753 -1,31% 1.430,40 1.412,60 1.447,80 1.418,80
15/05/2023 44.339 0,11% 1.444,60 1.417,00 1.450,00 1.437,60
12/05/2023 57.338 -1,44% 1.460,20 1.430,60 1.478,80 1.436,00
11/05/2023 72.679 3,57% 1.421,00 1.420,80 1.460,80 1.457,00
10/05/2023 52.108 -0,58% 1.416,20 1.390,20 1.423,00 1.406,80
09/05/2023 58.414 -2,00% 1.430,00 1.403,80 1.430,00 1.415,00
08/05/2023 31.361 0,73% 1.435,00 1.425,20 1.443,80 1.443,80
05/05/2023 47.464 2,53% 1.405,80 1.392,20 1.435,80 1.433,40
04/05/2023 51.564 -0,74% 1.400,00 1.371,00 1.409,00 1.398,00
03/05/2023 53.920 -1,32% 1.425,40 1.406,00 1.446,40 1.408,40
02/05/2023 60.756 -1,71% 1.456,40 1.417,40 1.456,40 1.427,20
01/05/2023 76.652 -0,29% 1.460,00 1.424,20 1.481,00 1.452,00
28/04/2023 76.652 -0,29% 1.460,00 1.424,20 1.481,00 1.452,00
27/04/2023 67.196 2,15% 1.419,00 1.410,00 1.456,20 1.456,20
26/04/2023 62.059 -0,06% 1.425,00 1.398,40 1.429,80 1.425,60
25/04/2023 35.616 -1,38% 1.439,40 1.417,20 1.439,40 1.426,40
24/04/2023 33.782 0,15% 1.442,20 1.429,00 1.459,20 1.446,40
21/04/2023 55.472 0,94% 1.429,80 1.412,20 1.444,20 1.444,20
20/04/2023 53.510 -1,47% 1.442,00 1.420,40 1.447,40 1.430,80
19/04/2023 42.984 -0,96% 1.468,00 1.442,40 1.469,00 1.452,20
18/04/2023 57.816 1,10% 1.450,20 1.447,20 1.475,00 1.466,20
17/04/2023 60.178 0,18% 1.454,00 1.443,40 1.483,40 1.450,20
14/04/2023 56.126 -0,55% 1.458,00 1.433,40 1.458,00 1.447,60
13/04/2023 59.211 0,72% 1.444,20 1.426,80 1.460,20 1.455,60
12/04/2023 74.761 0,82% 1.435,60 1.427,60 1.492,20 1.445,20
11/04/2023 65.682 1,00% 1.432,00 1.424,60 1.450,00 1.433,40
10/04/2023 53.069 -0,46% 1.428,20 1.408,00 1.437,20 1.419,20
06/04/2023 53.069 -0,46% 1.428,20 1.408,00 1.437,20 1.419,20
05/04/2023 46.921 -0,67% 1.429,00 1.419,60 1.437,00 1.425,80
04/04/2023 61.072 1,56% 1.423,60 1.417,80 1.450,20 1.435,40
03/04/2023 66.655 -3,14% 1.459,00 1.404,40 1.460,20 1.413,40
31/03/2023 77.722 1,97% 1.430,40 1.425,20 1.468,20 1.459,20
30/03/2023 62.587 2,19% 1.417,20 1.406,80 1.435,80 1.431,00
29/03/2023 64.551 2,28% 1.389,60 1.380,80 1.420,60 1.400,40
28/03/2023 74.719 -4,12% 1.438,80 1.359,40 1.441,60 1.369,20
27/03/2023 63.308 0,95% 1.434,00 1.425,20 1.451,40 1.428,00
24/03/2023 99.738 -2,75% 1.449,00 1.373,60 1.450,00 1.414,60
23/03/2023 82.974 1,98% 1.416,80 1.405,40 1.461,60 1.454,60
22/03/2023 62.892 0,14% 1.431,00 1.414,80 1.436,80 1.426,40
21/03/2023 82.014 1,55% 1.415,80 1.397,20 1.439,40 1.424,40
20/03/2023 106.416 1,27% 1.376,60 1.368,00 1.423,00 1.402,60
17/03/2023 150.496 -3,22% 1.436,80 1.377,40 1.462,00 1.385,00
16/03/2023 107.869 4,03% 1.395,00 1.356,60 1.436,00 1.431,00
15/03/2023 166.611 1,45% 1.353,40 1.328,00 1.387,40 1.375,60
14/03/2023 119.175 3,75% 1.312,40 1.310,20 1.378,00 1.356,00
13/03/2023 124.516 -1,74% 1.330,00 1.276,60 1.339,00 1.307,00
10/03/2023 107.296 -3,09% 1.337,00 1.307,40 1.351,40 1.330,20
09/03/2023 79.131 0,54% 1.352,20 1.337,80 1.386,40 1.372,60
08/03/2023 69.989 -1,33% 1.355,80 1.342,40 1.375,20 1.365,20
07/03/2023 63.352 -1,78% 1.398,20 1.363,40 1.404,40 1.383,60
06/03/2023 73.217 0,43% 1.407,80 1.390,60 1.419,00 1.408,60
03/03/2023 85.972 3,96% 1.366,40 1.356,80 1.417,80 1.402,60
02/03/2023 69.899 1,73% 1.325,80 1.316,60 1.353,40 1.349,20
01/03/2023 69.797 -1,41% 1.346,60 1.316,20 1.370,40 1.326,20
28/02/2023 93.201 -0,36% 1.332,60 1.323,20 1.356,60 1.345,20
27/02/2023 66.394 1,80% 1.340,00 1.328,40 1.367,80 1.350,00
24/02/2023 121.790 -4,48% 1.400,60 1.321,00 1.408,20 1.326,20
23/02/2023 62.411 -1,00% 1.420,00 1.388,40 1.432,20 1.388,40
22/02/2023 71.742 -2,67% 1.426,60 1.391,80 1.432,60 1.402,40
21/02/2023 63.090 -2,05% 1.466,80 1.430,60 1.470,00 1.440,80
20/02/2023 42.560 0,29% 1.471,00 1.467,00 1.482,40 1.471,00
17/02/2023 134.002 0,36% 1.432,00 1.428,00 1.476,60 1.466,80
16/02/2023 132.413 3,13% 1.441,60 1.434,00 1.474,60 1.461,60
15/02/2023 96.695 3,51% 1.375,00 1.375,00 1.421,80 1.417,20
14/02/2023 133.303 1,30% 1.351,60 1.346,00 1.405,80 1.369,20
13/02/2023 97.005 1,98% 1.330,80 1.322,40 1.362,40 1.351,60
10/02/2023 147.332 -1,40% 1.322,00 1.312,20 1.351,00 1.325,40
09/02/2023 232.081 5,07% 1.304,80 1.303,40 1.352,00 1.344,20
08/02/2023 452.181 -16,24% 1.360,00 1.274,60 1.371,80 1.279,40
07/02/2023 73.126 -0,82% 1.522,00 1.491,80 1.545,80 1.527,40
06/02/2023 83.971 -4,80% 1.590,00 1.530,20 1.608,40 1.540,00
03/02/2023 112.316 -0,46% 1.580,60 1.566,40 1.629,00 1.617,60
02/02/2023 155.627 13,08% 1.500,00 1.487,40 1.633,40 1.625,00
01/02/2023 107.339 4,31% 1.385,00 1.381,00 1.450,00 1.437,00
31/01/2023 75.037 0,19% 1.361,60 1.344,40 1.385,00 1.377,60
30/01/2023 79.253 -0,07% 1.362,00 1.343,40 1.379,00 1.375,00
27/01/2023 79.011 2,11% 1.351,80 1.337,00 1.381,40 1.376,00
26/01/2023 115.750 2,86% 1.332,40 1.329,20 1.398,00 1.347,60
25/01/2023 71.667 -3,16% 1.345,20 1.283,60 1.347,20 1.310,20
24/01/2023 79.164 -1,13% 1.369,00 1.317,20 1.379,40 1.353,00
23/01/2023 71.121 3,42% 1.328,00 1.320,00 1.372,80 1.368,40
20/01/2023 102.228 1,54% 1.308,60 1.297,80 1.330,40 1.323,20
19/01/2023 91.196 -6,51% 1.375,00 1.303,20 1.386,60 1.303,20
18/01/2023 90.753 0,93% 1.398,80 1.390,80 1.447,80 1.394,00
17/01/2023 79.125 2,07% 1.344,80 1.337,60 1.397,60 1.381,20
16/01/2023 45.912 -0,54% 1.370,80 1.342,20 1.373,40 1.353,20
13/01/2023 98.753 3,61% 1.327,80 1.315,20 1.378,60 1.360,60
12/01/2023 121.817 1,06% 1.295,00 1.270,40 1.345,40 1.313,20
11/01/2023 125.542 -3,03% 1.305,00 1.283,00 1.328,20 1.299,40
10/01/2023 75.838 -0,96% 1.317,00 1.313,40 1.374,60 1.340,00
09/01/2023 110.953 3,20% 1.319,00 1.276,00 1.360,00 1.353,00
06/01/2023 110.162 2,09% 1.295,80 1.243,00 1.319,00 1.311,00
05/01/2023 73.141 -3,12% 1.320,00 1.277,20 1.341,20 1.284,20
04/01/2023 78.636 1,35% 1.327,80 1.311,00 1.336,00 1.325,60
03/01/2023 73.956 0,12% 1.302,80 1.298,60 1.348,00 1.308,00
02/01/2023 47.534 1,40% 1.322,40 1.293,00 1.325,00 1.306,40
30/12/2022 44.184 -2,32% 1.309,80 1.285,60 1.314,20 1.288,40
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2024

Outlook 2024
Invista no seu conhecimento

Fale Connosco