Atai Life Sciences NV (ATAI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	868.942	-2,00%	1,81	1,94	2,0799	1,96
27-02-2024	594.707	5,26%	1,81	1,81	2,02	2,00
26-02-2024	359.047	3,83%	1,81	1,81	1,95	1,90
23-02-2024	339.435	0,00%	2,02	1,82	1,885	1,83
22-02-2024	543.176	-2,66%	2,02	1,815	1,93	1,83
21-02-2024	518.741	-6,47%	2,02	1,87	2,02	1,88
20-02-2024	1.552.585	9,19%	1,86	1,84	2,05	2,0091
19-02-2024	214.743	0,00%	1,79	1,78	1,87	1,84
16-02-2024	214.743	3,96%	1,79	1,78	1,87	1,84
15-02-2024	418.107	1,70%	1,78	1,73	1,825	1,80
14-02-2024	472.776	1,72%	1,78	1,72	1,79	1,77
13-02-2024	545.799	-7,45%	1,78	1,735	1,8399	1,74
12-02-2024	917.694	8,67%	1,78	1,73	1,93	1,88
09-02-2024	383.789	-1,14%	1,78	1,68	1,78	1,73
08-02-2024	505.744	2,94%	1,71	1,67	1,76	1,75
07-02-2024	605.742	-5,03%	1,78	1,665	1,80	1,70
06-02-2024	364.100	6,32%	1,73	1,725	1,81	1,85
05-02-2024	332.339	-1,70%	1,73	1,7003	1,7799	1,74
02-02-2024	796.785	-2,21%	1,80	1,715	1,82	1,77
01-02-2024	362.438	1,74%	1,80	1,76	1,85	1,811
31-01-2024	739.426	-3,78%	1,72	1,765	1,8999	1,78
30-01-2024	667.338	-5,61%	1,72	1,83	1,96	1,85
29-01-2024	1.221.713	13,95%	1,72	1,672	1,97	1,96
26-01-2024	786.913	-1,15%	1,74	1,68	1,7799	1,72
25-01-2024	574.927	0,00%	1,76	1,72	1,83	1,74
24-01-2024	619.564	-4,92%	1,89	1,73	1,8996	1,74
23-01-2024	346.458	0,55%	1,81	1,775	1,8696	1,83
22-01-2024	635.861	7,06%	1,68	1,65	1,8384	1,82
19-01-2024	753.355	-3,96%	1,80	1,64	1,80	1,70
18-01-2024	712.094	-1,67%	1,80	1,71	1,81	1,77
17-01-2024	923.803	-3,23%	1,82	1,75	1,8599	1,80
16-01-2024	663.612	-5,10%	1,99	1,83	1,99	1,86
15-01-2024	1.394.269	-2,00%	1,99	1,935	2,21	1,96
12-01-2024	1.394.269	-2,00%	1,99	1,935	2,21	1,96
11-01-2024	1.043.359	-3,15%	2,06	1,89	2,06	2,00
10-01-2024	1.605.124	-5,71%	2,20	1,97	2,20	2,065
09-01-2024	2.805.462	8,42%	2,06	2,05	2,23	2,19
08-01-2024	2.662.562	22,56%	1,68	1,6096	2,04	2,01
05-01-2024	935.226	-4,65%	1,72	1,59	1,7301	1,64
04-01-2024	1.984.489	14,67%	1,60	1,51	1,775	1,72
03-01-2024	1.674.387	-8,88%	1,75	1,46	1,75	1,54
02-01-2024	1.728.613	19,86%	1,41	1,395	1,69	1,69
29-12-2023	573.945	-5,37%	1,48	1,36	1,48	1,41
28-12-2023	643.362	-3,87%	1,36	1,51	1,58	1,49
27-12-2023	1.023.852	14,82%	1,36	1,36	1,54	1,55
26-12-2023	388.488	-3,57%	1,30	1,34	1,43	1,35
22-12-2023	571.659	7,69%	1,30	1,30	1,415	1,40
21-12-2023	446.045	-1,52%	1,33	1,28	1,3499	1,30
20-12-2023	467.604	-6,38%	1,42	1,30	1,42	1,32
19-12-2023	679.978	3,68%	1,31	1,35	1,42	1,41
18-12-2023	1.027.507	7,94%	1,31	1,27	1,43	1,36
15-12-2023	1.528.260	-1,56%	1,21	1,20	1,29	1,26
14-12-2023	1.314.703	5,79%	1,21	1,19	1,33	1,28
13-12-2023	537.093	8,04%	1,12	1,11	1,205	1,21
12-12-2023	339.894	-2,61%	1,20	1,10	1,17	1,12
11-12-2023	967.195	-4,96%	1,20	1,09	1,215	1,15
08-12-2023	564.418	3,42%	1,17	1,16	1,22	1,21
07-12-2023	570.394	1,74%	1,17	1,11	1,17	1,17
06-12-2023	427.949	1,80%	1,13	1,115	1,17	1,1402
05-12-2023	475.662	-1,75%	1,14	1,10	1,16	1,12
04-12-2023	774.769	1,79%	1,14	1,13	1,19	1,14
01-12-2023	533.052	7,69%	1,08	1,03	1,15	1,12
30-11-2023	2.531.596	-7,14%	1,15	1,04	1,129	1,04
29-11-2023	879.575	-1,75%	1,15	1,06	1,15	1,12
28-11-2023	515.342	5,56%	1,10	1,06	1,15	1,14
27-11-2023	327.460	-1,82%	1,07	1,07	1,11	1,08
24-11-2023	154.008	3,67%	1,07	1,08	1,12	1,13
23-11-2023	382.695	4,67%	1,07	1,07	1,12	1,12
22-11-2023	382.001	1,87%	1,07	1,07	1,12	1,09
21-11-2023	501.876	-4,46%	1,10	1,07	1,12	1,07
20-11-2023	570.965	1,80%	1,10	1,09	1,155	1,13
17-11-2023	607.715	0,00%	1,10	1,07	1,15	1,11
16-11-2023	398.529	-6,67%	1,18	1,11	1,20	1,12
15-11-2023	411.617	-4,78%	1,28	1,19	1,29	1,195
14-11-2023	333.199	9,13%	1,20	1,19	1,2575	1,255
13-11-2023	395.316	-1,71%	1,14	1,10	1,17	1,15
10-11-2023	238.372	-0,85%	1,25	1,13	1,23	1,17
09-11-2023	424.096	-2,48%	1,30	1,14	1,31	1,18
08-11-2023	307.041	-6,92%	1,31	1,20	1,31	1,21
07-11-2023	131.443	-1,52%	1,31	1,30	1,3299	1,30
06-11-2023	254.758	0,00%	1,20	1,26	1,3418	1,32
03-11-2023	404.861	6,45%	1,20	1,20	1,35	1,32
02-11-2023	275.949	4,20%	1,25	1,17	1,27	1,24
01-11-2023	250.672	-3,25%	1,25	1,18	1,2599	1,19
31-10-2023	409.727	3,36%	1,20	1,20	1,24	1,23
30-10-2023	320.875	13,21%	1,06	1,06	1,22	1,20
27-10-2023	472.240	-4,83%	1,14	1,06	1,15	1,085
26-10-2023	351.841	-4,20%	1,22	1,14	1,21	1,14
25-10-2023	401.054	-3,25%	1,22	1,17	1,22	1,19
24-10-2023	210.475	0,00%	1,24	1,23	1,29	1,23
23-10-2023	417.719	-5,39%	1,28	1,23	1,284	1,23
20-10-2023	225.529	0,78%	1,26	1,26	1,31	1,30
19-10-2023	366.626	-4,41%	1,32	1,22	1,34	1,30
18-10-2023	295.521	1,52%	1,27	1,26	1,365	1,34
17-10-2023	162.080	0,76%	1,27	1,26	1,36	1,32
16-10-2023	277.388	2,34%	1,27	1,2516	1,34	1,31
13-10-2023	359.570	2,40%	1,37	1,25	1,29	1,28
12-10-2023	351.083	-5,26%	1,37	1,25	1,41	1,26
11-10-2023	210.574	-2,92%	1,38	1,33	1,41	1,33
10-10-2023	276.513	0,74%	1,34	1,34	1,4382	1,37