Adyen NV (ADYEN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/12/2022 |
57.826 |
2,36%
|
1.286,60
|
1.270,40
|
1.322,00
|
1.319,00
|
| 28/12/2022 |
35.103 |
-0,76%
|
1.300,00
|
1.287,60
|
1.309,20
|
1.288,60
|
| 27/12/2022 |
39.889 |
-0,12%
|
1.315,00
|
1.286,60
|
1.323,20
|
1.298,40
|
| 23/12/2022 |
51.729 |
0,64%
|
1.297,60
|
1.289,00
|
1.314,40
|
1.300,00
|
| 22/12/2022 |
48.748 |
-3,37%
|
1.339,80
|
1.284,60
|
1.341,40
|
1.291,80
|
| 21/12/2022 |
65.210 |
1,49%
|
1.329,40
|
1.306,20
|
1.338,40
|
1.336,80
|
| 20/12/2022 |
51.254 |
-1,33%
|
1.315,00
|
1.298,00
|
1.334,00
|
1.317,20
|
| 19/12/2022 |
53.207 |
-2,68%
|
1.375,00
|
1.326,00
|
1.385,00
|
1.335,00
|
| 16/12/2022 |
125.863 |
-0,15%
|
1.361,00
|
1.360,00
|
1.410,40
|
1.371,80
|
| 15/12/2022 |
131.703 |
-8,66%
|
1.470,40
|
1.361,20
|
1.472,60
|
1.373,80
|
| 14/12/2022 |
68.800 |
0,45%
|
1.488,00
|
1.481,00
|
1.512,40
|
1.504,00
|
| 13/12/2022 |
134.832 |
3,96%
|
1.454,60
|
1.427,80
|
1.559,40
|
1.497,20
|
| 12/12/2022 |
67.067 |
2,07%
|
1.399,60
|
1.395,00
|
1.445,00
|
1.440,20
|
| 09/12/2022 |
60.347 |
0,48%
|
1.418,60
|
1.388,00
|
1.423,20
|
1.411,00
|
| 08/12/2022 |
61.449 |
0,50%
|
1.392,00
|
1.372,60
|
1.415,80
|
1.404,20
|
| 07/12/2022 |
75.148 |
-0,57%
|
1.395,00
|
1.388,80
|
1.414,00
|
1.397,20
|
| 06/12/2022 |
71.862 |
-3,17%
|
1.435,00
|
1.388,00
|
1.449,40
|
1.405,20
|
| 05/12/2022 |
59.108 |
-2,25%
|
1.478,00
|
1.446,40
|
1.487,20
|
1.451,20
|
| 02/12/2022 |
84.024 |
-1,40%
|
1.490,60
|
1.450,80
|
1.529,80
|
1.484,60
|
| 01/12/2022 |
110.793 |
2,86%
|
1.515,00
|
1.484,40
|
1.530,40
|
1.505,60
|
| 30/11/2022 |
110.303 |
2,58%
|
1.465,00
|
1.443,20
|
1.483,20
|
1.463,80
|
| 29/11/2022 |
81.602 |
-3,20%
|
1.479,60
|
1.406,40
|
1.479,60
|
1.427,00
|
| 28/11/2022 |
59.977 |
-1,35%
|
1.481,80
|
1.462,00
|
1.505,20
|
1.474,20
|
| 25/11/2022 |
45.448 |
-0,53%
|
1.501,00
|
1.480,20
|
1.509,60
|
1.494,40
|
| 24/11/2022 |
55.746 |
1,27%
|
1.489,40
|
1.477,00
|
1.542,60
|
1.502,40
|
| 23/11/2022 |
73.700 |
-0,38%
|
1.492,60
|
1.453,40
|
1.492,80
|
1.483,60
|
| 22/11/2022 |
66.159 |
-1,46%
|
1.501,00
|
1.457,00
|
1.506,00
|
1.489,20
|
| 21/11/2022 |
48.715 |
-0,68%
|
1.505,40
|
1.500,20
|
1.539,00
|
1.511,20
|
| 18/11/2022 |
102.207 |
2,84%
|
1.480,00
|
1.465,00
|
1.546,60
|
1.521,60
|
| 17/11/2022 |
64.360 |
-0,96%
|
1.522,00
|
1.449,00
|
1.522,00
|
1.479,60
|
| 16/11/2022 |
81.583 |
-4,45%
|
1.565,00
|
1.489,60
|
1.575,20
|
1.494,00
|
| 15/11/2022 |
89.366 |
1,32%
|
1.557,40
|
1.514,60
|
1.580,80
|
1.563,60
|
| 14/11/2022 |
85.956 |
-3,67%
|
1.600,00
|
1.533,40
|
1.601,20
|
1.543,20
|
| 11/11/2022 |
151.103 |
5,94%
|
1.521,00
|
1.519,20
|
1.629,80
|
1.602,00
|
| 10/11/2022 |
195.511 |
13,43%
|
1.300,00
|
1.286,80
|
1.524,80
|
1.512,20
|
| 09/11/2022 |
72.227 |
1,35%
|
1.301,60
|
1.297,80
|
1.343,00
|
1.333,20
|
| 08/11/2022 |
117.682 |
2,70%
|
1.275,40
|
1.258,60
|
1.331,00
|
1.315,40
|
| 07/11/2022 |
95.289 |
-0,81%
|
1.285,00
|
1.256,40
|
1.311,80
|
1.280,80
|
| 04/11/2022 |
160.404 |
-1,68%
|
1.300,00
|
1.277,00
|
1.331,40
|
1.291,20
|
| 03/11/2022 |
104.487 |
-7,99%
|
1.387,00
|
1.295,00
|
1.393,00
|
1.313,20
|
| 02/11/2022 |
58.473 |
-0,29%
|
1.428,60
|
1.422,00
|
1.447,40
|
1.427,20
|
| 01/11/2022 |
64.919 |
-1,46%
|
1.479,20
|
1.425,40
|
1.480,20
|
1.431,40
|
| 31/10/2022 |
78.974 |
1,38%
|
1.440,00
|
1.427,60
|
1.456,20
|
1.452,60
|
| 28/10/2022 |
78.541 |
-1,44%
|
1.427,20
|
1.400,40
|
1.444,20
|
1.432,80
|
| 27/10/2022 |
77.865 |
-1,10%
|
1.446,60
|
1.427,60
|
1.470,20
|
1.453,80
|
| 26/10/2022 |
68.092 |
2,61%
|
1.425,40
|
1.408,60
|
1.474,00
|
1.470,00
|
| 25/10/2022 |
80.117 |
5,76%
|
1.382,00
|
1.357,20
|
1.442,40
|
1.432,60
|
| 24/10/2022 |
85.435 |
3,01%
|
1.346,40
|
1.309,80
|
1.374,40
|
1.354,60
|
| 21/10/2022 |
126.277 |
-3,17%
|
1.342,00
|
1.315,00
|
1.369,00
|
1.315,00
|
| 20/10/2022 |
62.234 |
2,41%
|
1.320,80
|
1.312,20
|
1.369,20
|
1.358,00
|
| 19/10/2022 |
57.530 |
-2,67%
|
1.368,00
|
1.315,60
|
1.368,00
|
1.326,00
|
| 18/10/2022 |
80.835 |
-0,40%
|
1.399,80
|
1.358,40
|
1.411,80
|
1.362,40
|
| 17/10/2022 |
82.743 |
6,54%
|
1.280,80
|
1.267,80
|
1.374,40
|
1.367,80
|
| 14/10/2022 |
101.006 |
1,20%
|
1.309,00
|
1.263,20
|
1.349,60
|
1.283,80
|
| 13/10/2022 |
109.539 |
-0,42%
|
1.267,20
|
1.198,00
|
1.297,00
|
1.268,60
|
| 12/10/2022 |
67.967 |
0,58%
|
1.260,00
|
1.242,80
|
1.285,00
|
1.274,00
|
| 11/10/2022 |
71.568 |
-0,41%
|
1.257,00
|
1.246,80
|
1.293,80
|
1.266,60
|
| 10/10/2022 |
63.359 |
1,82%
|
671,00
|
664,30
|
677,30
|
1.271,80
|
| 07/10/2022 |
89.131 |
0,00%
|
1.380,00
|
1.294,80
|
1.393,80
|
1.319,40
|
| 06/10/2022 |
74.499 |
0,00%
|
1.413,20
|
1.388,40
|
1.424,20
|
1.403,40
|
| 05/10/2022 |
68.536 |
0,00%
|
1.390,40
|
1.378,60
|
1.426,20
|
1.388,40
|
| 04/10/2022 |
128.054 |
0,00%
|
1.342,00
|
1.337,80
|
1.406,60
|
1.406,60
|
| 03/10/2022 |
88.383 |
0,00%
|
1.281,00
|
1.253,00
|
1.324,20
|
1.313,80
|
| 30/09/2022 |
100.493 |
4,93%
|
1.252,80
|
1.238,20
|
1.306,60
|
1.301,80
|
| 29/09/2022 |
85.258 |
-2,41%
|
1.256,00
|
1.228,60
|
1.262,80
|
1.240,60
|
| 28/09/2022 |
136.056 |
-0,90%
|
1.260,40
|
1.214,20
|
1.275,00
|
1.271,20
|
| 27/09/2022 |
110.582 |
1,58%
|
1.276,00
|
1.272,00
|
1.321,00
|
1.282,80
|
| 26/09/2022 |
99.804 |
-0,21%
|
1.244,60
|
1.240,00
|
1.301,20
|
1.262,80
|
| 23/09/2022 |
92.169 |
-0,71%
|
1.273,60
|
1.223,80
|
1.284,80
|
1.265,40
|
| 22/09/2022 |
100.105 |
-3,10%
|
1.269,80
|
1.260,00
|
1.320,80
|
1.274,40
|
| 21/09/2022 |
90.297 |
2,64%
|
1.255,20
|
1.242,80
|
1.325,20
|
1.315,20
|
| 20/09/2022 |
87.569 |
-2,59%
|
1.295,00
|
1.262,40
|
1.307,80
|
1.281,40
|
| 19/09/2022 |
64.523 |
-0,32%
|
1.310,00
|
1.300,00
|
1.323,20
|
1.315,40
|
| 16/09/2022 |
159.106 |
-5,27%
|
1.369,80
|
1.314,20
|
1.369,80
|
1.319,60
|
| 15/09/2022 |
77.670 |
-1,46%
|
1.409,20
|
1.377,60
|
1.420,60
|
1.393,00
|
| 14/09/2022 |
92.977 |
1,32%
|
1.387,60
|
1.382,00
|
1.448,40
|
1.413,60
|
| 13/09/2022 |
107.894 |
-8,01%
|
1.530,00
|
1.395,00
|
1.535,20
|
1.395,20
|
| 12/09/2022 |
82.521 |
1,95%
|
1.496,60
|
1.479,60
|
1.530,80
|
1.516,60
|
| 09/09/2022 |
116.728 |
2,24%
|
1.455,00
|
1.455,00
|
1.505,00
|
1.487,60
|
| 08/09/2022 |
91.042 |
-2,97%
|
1.516,80
|
1.446,20
|
1.521,80
|
1.455,00
|
| 07/09/2022 |
49.212 |
0,42%
|
1.475,20
|
1.461,80
|
1.508,80
|
1.499,60
|
| 06/09/2022 |
49.682 |
-0,76%
|
1.495,80
|
1.461,80
|
1.518,80
|
1.493,40
|
| 05/09/2022 |
51.432 |
-1,04%
|
1.475,00
|
1.450,80
|
1.509,60
|
1.504,80
|
| 02/09/2022 |
81.367 |
2,47%
|
1.514,60
|
1.492,40
|
1.534,40
|
1.520,60
|
| 01/09/2022 |
85.755 |
-3,95%
|
1.515,00
|
1.479,80
|
1.534,40
|
1.484,00
|
| 31/08/2022 |
88.751 |
-1,69%
|
1.596,00
|
1.545,00
|
1.597,00
|
1.545,00
|
| 30/08/2022 |
54.074 |
-0,23%
|
1.572,60
|
1.555,40
|
1.618,20
|
1.571,60
|
| 29/08/2022 |
65.636 |
-1,67%
|
1.567,20
|
1.552,80
|
1.603,60
|
1.575,20
|
| 26/08/2022 |
92.941 |
-3,93%
|
1.680,00
|
1.598,20
|
1.693,00
|
1.602,00
|
| 25/08/2022 |
79.886 |
-0,05%
|
1.676,00
|
1.645,80
|
1.688,00
|
1.667,60
|
| 24/08/2022 |
95.826 |
5,78%
|
1.573,60
|
1.564,60
|
1.668,40
|
1.668,40
|
| 23/08/2022 |
70.089 |
-1,46%
|
1.574,80
|
1.567,60
|
1.630,60
|
1.577,20
|
| 22/08/2022 |
100.431 |
-1,06%
|
1.600,00
|
1.587,40
|
1.650,00
|
1.600,60
|
| 19/08/2022 |
183.454 |
-7,01%
|
1.725,00
|
1.599,60
|
1.763,80
|
1.617,80
|
| 18/08/2022 |
234.822 |
-3,72%
|
1.644,00
|
1.544,20
|
1.744,40
|
1.739,80
|
| 17/08/2022 |
64.825 |
1,04%
|
1.799,00
|
1.782,20
|
1.821,60
|
1.807,00
|
| 16/08/2022 |
87.974 |
-3,95%
|
1.860,00
|
1.763,60
|
1.865,00
|
1.788,40
|
| 15/08/2022 |
59.496 |
0,86%
|
1.873,00
|
1.827,00
|
1.878,60
|
1.862,00
|
| 12/08/2022 |
62.596 |
-0,20%
|
1.833,00
|
1.805,80
|
1.858,40
|
1.846,20
|
| 11/08/2022 |
90.364 |
-0,01%
|
1.868,00
|
1.832,40
|
1.893,00
|
1.849,80
|
Por favor leia o