Atai Life Sciences NV (ATAI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
488.150 |
-2,44%
|
1,66
|
1,54
|
1,67
|
1,60
|
| 16/07/2024 |
214.456 |
1,86%
|
1,66
|
1,57
|
1,67
|
1,64
|
| 15/07/2024 |
146.846 |
4,55%
|
1,54
|
1,535
|
1,62
|
1,61
|
| 12/07/2024 |
178.504 |
5,48%
|
1,46
|
1,44
|
1,54
|
1,54
|
| 11/07/2024 |
209.672 |
10,61%
|
1,35
|
1,345
|
1,475
|
1,46
|
| 10/07/2024 |
86.595 |
0,00%
|
1,34
|
1,29
|
1,355
|
1,32
|
| 09/07/2024 |
82.973 |
3,94%
|
1,26
|
1,255
|
1,335
|
1,32
|
| 08/07/2024 |
89.747 |
0,00%
|
1,30
|
1,25
|
1,32
|
1,27
|
| 05/07/2024 |
117.724 |
-0,78%
|
1,30
|
1,265
|
1,305
|
1,27
|
| 04/07/2024 |
86.829 |
0,00%
|
1,31
|
1,28
|
1,325
|
1,28
|
| 03/07/2024 |
86.829 |
-1,54%
|
1,31
|
1,28
|
1,325
|
1,28
|
| 02/07/2024 |
91.111 |
-3,70%
|
1,35
|
1,295
|
1,40
|
1,30
|
| 01/07/2024 |
98.057 |
1,50%
|
1,34
|
1,305
|
1,355
|
1,35
|
| 28/06/2024 |
149.697 |
0,76%
|
1,37
|
1,305
|
1,38
|
1,33
|
| 27/06/2024 |
94.024 |
1,54%
|
1,31
|
1,275
|
1,33
|
1,32
|
| 26/06/2024 |
114.400 |
-3,70%
|
1,34
|
1,285
|
1,36
|
1,30
|
| 25/06/2024 |
165.892 |
-3,57%
|
1,40
|
1,335
|
1,40
|
1,35
|
| 24/06/2024 |
305.897 |
4,48%
|
1,36
|
1,36
|
1,525
|
1,40
|
| 21/06/2024 |
306.003 |
0,75%
|
1,37
|
1,305
|
1,435
|
1,34
|
| 20/06/2024 |
314.347 |
4,72%
|
1,30
|
1,25
|
1,37
|
1,33
|
| 19/06/2024 |
222.371 |
0,00%
|
1,33
|
1,27
|
1,35
|
1,27
|
| 18/06/2024 |
222.371 |
-7,30%
|
1,33
|
1,27
|
1,35
|
1,27
|
| 17/06/2024 |
385.639 |
0,00%
|
1,35
|
1,32
|
1,3787
|
1,37
|
| 14/06/2024 |
318.100 |
2,24%
|
1,33
|
1,33
|
1,38
|
1,37
|
| 13/06/2024 |
366.966 |
2,27%
|
1,33
|
1,33
|
1,38
|
1,3499
|
| 12/06/2024 |
584.903 |
0,00%
|
1,37
|
1,31
|
1,40
|
1,32
|
| 11/06/2024 |
484.972 |
-5,71%
|
1,37
|
1,31
|
1,4099
|
1,32
|
| 10/06/2024 |
396.446 |
0,36%
|
1,59
|
1,3605
|
1,435
|
1,395
|
| 07/06/2024 |
564.829 |
-6,08%
|
1,59
|
1,36
|
1,485
|
1,39
|
| 06/06/2024 |
391.564 |
4,97%
|
1,59
|
1,40
|
1,49
|
1,48
|
| 05/06/2024 |
1.653.072 |
-8,44%
|
1,59
|
1,30
|
1,50
|
1,41
|
| 04/06/2024 |
453.821 |
-4,35%
|
1,59
|
1,53
|
1,62
|
1,54
|
| 03/06/2024 |
627.191 |
2,55%
|
1,59
|
1,56
|
1,65
|
1,61
|
| 31/05/2024 |
755.208 |
-6,55%
|
1,67
|
1,52
|
1,6801
|
1,57
|
| 30/05/2024 |
574.047 |
3,07%
|
1,63
|
1,60
|
1,72
|
1,68
|
| 29/05/2024 |
421.147 |
-1,81%
|
1,69
|
1,58
|
1,695
|
1,63
|
| 28/05/2024 |
460.935 |
3,11%
|
1,68
|
1,62
|
1,69
|
1,66
|
| 27/05/2024 |
106.531 |
0,00%
|
1,63
|
1,595
|
1,645
|
1,61
|
| 24/05/2024 |
106.531 |
-3,59%
|
1,63
|
1,595
|
1,645
|
1,61
|
| 23/05/2024 |
679.179 |
-2,40%
|
1,72
|
1,5722
|
1,69
|
1,63
|
| 22/05/2024 |
591.152 |
-0,60%
|
1,72
|
1,66
|
1,74
|
1,67
|
| 21/05/2024 |
569.576 |
-2,90%
|
1,85
|
1,665
|
1,7711
|
1,6799
|
| 20/05/2024 |
595.440 |
1,17%
|
1,85
|
1,69
|
1,85
|
1,73
|
| 17/05/2024 |
1.379.190 |
-8,07%
|
1,93
|
1,71
|
1,89
|
1,71
|
| 16/05/2024 |
814.828 |
-9,27%
|
1,93
|
1,87
|
2,05
|
1,86
|
| 15/05/2024 |
1.034.380 |
6,81%
|
1,93
|
1,85
|
2,10
|
2,04
|
| 14/05/2024 |
268.087 |
-1,55%
|
1,93
|
1,90
|
1,99
|
1,91
|
| 13/05/2024 |
260.916 |
2,65%
|
1,93
|
1,91
|
2,02
|
1,94
|
| 10/05/2024 |
395.422 |
-7,81%
|
2,09
|
1,89
|
2,10
|
1,89
|
| 09/05/2024 |
224.042 |
1,99%
|
2,00
|
1,975
|
2,065
|
2,05
|
| 08/05/2024 |
228.448 |
-1,71%
|
2,05
|
2,00
|
2,0892
|
2,015
|
| 07/05/2024 |
497.557 |
-2,83%
|
2,07
|
2,01
|
2,1402
|
2,06
|
| 06/05/2024 |
303.349 |
3,42%
|
2,07
|
2,07
|
2,20
|
2,12
|
| 03/05/2024 |
733.664 |
-0,47%
|
2,16
|
2,02
|
2,2803
|
2,12
|
| 02/05/2024 |
547.943 |
3,90%
|
2,09
|
2,055
|
2,18
|
2,13
|
| 01/05/2024 |
634.505 |
3,54%
|
1,89
|
1,942
|
2,10
|
2,05
|
| 30/04/2024 |
509.432 |
0,51%
|
1,89
|
1,9001
|
2,05
|
1,98
|
| 29/04/2024 |
619.016 |
2,07%
|
1,89
|
1,88
|
2,05
|
1,97
|
| 26/04/2024 |
583.460 |
6,52%
|
1,87
|
1,825
|
1,9425
|
1,96
|
| 25/04/2024 |
470.213 |
-1,60%
|
1,87
|
1,81
|
1,92
|
1,84
|
| 24/04/2024 |
434.500 |
-5,08%
|
1,95
|
1,845
|
1,95
|
1,87
|
| 23/04/2024 |
657.407 |
5,35%
|
1,87
|
1,87
|
2,07
|
1,97
|
| 22/04/2024 |
733.906 |
1,08%
|
1,88
|
1,80
|
1,90
|
1,87
|
| 19/04/2024 |
588.138 |
-3,14%
|
1,92
|
1,84
|
1,98
|
1,85
|
| 18/04/2024 |
646.947 |
-3,54%
|
2,28
|
1,9105
|
2,04
|
1,91
|
| 17/04/2024 |
1.006.143 |
-9,30%
|
2,28
|
1,98
|
2,20
|
1,95
|
| 16/04/2024 |
823.807 |
3,87%
|
2,28
|
2,0401
|
2,19
|
2,15
|
| 15/04/2024 |
1.128.735 |
-9,57%
|
2,28
|
2,07
|
2,3699
|
2,08
|
| 12/04/2024 |
1.003.061 |
-6,88%
|
2,44
|
2,22
|
2,54
|
2,30
|
| 11/04/2024 |
736.194 |
1,65%
|
2,48
|
2,34
|
2,50
|
2,47
|
| 10/04/2024 |
968.935 |
-1,67%
|
2,48
|
2,26
|
2,48
|
2,35
|
| 09/04/2024 |
968.598 |
-8,08%
|
2,48
|
2,38
|
2,58
|
2,39
|
| 08/04/2024 |
1.504.403 |
7,76%
|
2,49
|
2,39
|
2,64
|
2,64
|
| 05/04/2024 |
1.491.762 |
-2,39%
|
1,95
|
2,32
|
2,5492
|
2,45
|
| 04/04/2024 |
5.005.134 |
5,02%
|
1,95
|
2,40
|
2,85
|
2,51
|
| 03/04/2024 |
6.008.950 |
27,80%
|
1,95
|
1,83
|
2,48
|
2,3899
|
| 02/04/2024 |
485.617 |
0,54%
|
1,82
|
1,77
|
1,88
|
1,87
|
| 01/04/2024 |
1.272.745 |
-3,55%
|
1,80
|
1,7601
|
1,97
|
1,90
|
| 28/03/2024 |
1.576.711 |
10,06%
|
1,80
|
1,80
|
2,04
|
1,97
|
| 27/03/2024 |
709.745 |
3,47%
|
1,80
|
1,68
|
1,82
|
1,79
|
| 26/03/2024 |
516.404 |
5,92%
|
1,70
|
1,67
|
1,76
|
1,7582
|
| 25/03/2024 |
637.267 |
1,84%
|
1,62
|
1,6101
|
1,715
|
1,66
|
| 22/03/2024 |
513.967 |
-2,99%
|
1,65
|
1,60
|
1,6698
|
1,62
|
| 21/03/2024 |
553.948 |
-2,65%
|
1,72
|
1,62
|
1,72
|
1,655
|
| 20/03/2024 |
903.565 |
1,80%
|
1,67
|
1,58
|
1,70
|
1,70
|
| 19/03/2024 |
569.881 |
0,00%
|
1,70
|
1,64
|
1,73
|
1,67
|
| 18/03/2024 |
1.022.994 |
-5,65%
|
1,79
|
1,61
|
1,79
|
1,67
|
| 15/03/2024 |
593.991 |
4,17%
|
1,70
|
1,70
|
1,79
|
1,7501
|
| 14/03/2024 |
1.839.822 |
-8,70%
|
1,90
|
1,64
|
1,87
|
1,68
|
| 13/03/2024 |
1.162.225 |
-3,67%
|
1,90
|
1,82
|
1,975
|
1,84
|
| 12/03/2024 |
1.157.664 |
-3,49%
|
2,18
|
1,84
|
2,20
|
1,9495
|
| 11/03/2024 |
731.696 |
-4,05%
|
2,18
|
2,0002
|
2,20
|
2,015
|
| 08/03/2024 |
1.339.369 |
-4,11%
|
2,28
|
2,09
|
2,315
|
2,10
|
| 07/03/2024 |
3.252.431 |
10,05%
|
2,09
|
2,01
|
2,30
|
2,19
|
| 06/03/2024 |
589.644 |
-1,00%
|
2,19
|
1,90
|
2,05
|
1,99
|
| 05/03/2024 |
416.412 |
-3,83%
|
2,19
|
2,01
|
2,12
|
2,01
|
| 04/03/2024 |
816.028 |
-1,88%
|
2,19
|
2,07
|
2,19
|
2,09
|
| 01/03/2024 |
949.067 |
9,79%
|
1,81
|
1,92
|
2,185
|
2,13
|
| 29/02/2024 |
543.354 |
-1,02%
|
1,81
|
1,9106
|
2,04
|
1,94
|
| 28/02/2024 |
868.942 |
-2,00%
|
1,81
|
1,94
|
2,0799
|
1,96
|
Por favor leia o