Atai Life Sciences NV (ATAI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	327.701	-2,16%	1,30	1,33	1,3962	1,36
06-10-2023	476.044	-8,55%	1,30	1,38	1,56	1,39
05-10-2023	842.798	14,57%	1,30	1,28	1,56	1,5009
04-10-2023	395.208	-1,44%	1,30	1,29	1,43	1,37
03-10-2023	681.043	8,87%	1,30	1,245	1,385	1,35
02-10-2023	355.173	-3,88%	1,30	1,23	1,31	1,24
29-09-2023	170.223	-0,77%	1,30	1,28	1,32	1,29
28-09-2023	152.992	-2,99%	1,30	1,29	1,34	1,30
27-09-2023	250.327	5,51%	1,30	1,29	1,34	1,34
26-09-2023	269.636	-0,78%	1,26	1,26	1,34	1,27
25-09-2023	296.545	-2,29%	1,31	1,27	1,325	1,28
22-09-2023	271.682	0,00%	1,32	1,29	1,35	1,31
21-09-2023	426.762	-3,68%	1,35	1,28	1,35	1,31
20-09-2023	280.935	-3,55%	1,36	1,34	1,3999	1,36
19-09-2023	273.353	0,00%	1,46	1,36	1,43	1,41
18-09-2023	367.409	-2,76%	1,46	1,38	1,46	1,41
15-09-2023	450.335	0,00%	1,47	1,44	1,485	1,45
14-09-2023	240.142	2,84%	1,45	1,40	1,45	1,45
13-09-2023	217.492	-2,08%	1,45	1,41	1,46	1,41
12-09-2023	221.816	-3,36%	1,49	1,442	1,49	1,44
11-09-2023	360.537	4,20%	1,45	1,41	1,54	1,49
08-09-2023	247.731	0,69%	1,44	1,41	1,4515	1,46
07-09-2023	332.101	0,69%	1,44	1,41	1,4699	1,45
06-09-2023	367.581	-2,70%	1,48	1,42	1,50	1,44
05-09-2023	413.910	-3,90%	1,55	1,475	1,55	1,48
04-09-2023	355.222	0,65%	1,53	1,51	1,57	1,54
01-09-2023	355.222	0,65%	1,53	1,51	1,57	1,54
31-08-2023	374.364	-0,65%	1,53	1,53	1,58	1,53
30-08-2023	226.554	-1,28%	1,59	1,52	1,56	1,54
29-08-2023	362.470	0,00%	1,55	1,545	1,6099	1,58
28-08-2023	175.100	1,95%	1,55	1,55	1,595	1,57
25-08-2023	193.489	-1,28%	1,56	1,525	1,57	1,54
24-08-2023	326.619	-2,50%	1,59	1,52	1,59	1,56
23-08-2023	190.600	-1,23%	1,63	1,595	1,665	1,61
22-08-2023	291.400	0,00%	1,64	1,605	1,66	1,63
21-08-2023	233.782	3,17%	1,57	1,55	1,64	1,63
18-08-2023	291.112	-0,63%	1,69	1,54	1,585	1,58
17-08-2023	212.171	-4,79%	1,69	1,59	1,68	1,59
16-08-2023	648.450	3,73%	1,60	1,57	1,6851	1,67
15-08-2023	261.277	-3,01%	1,63	1,60	1,66	1,61
14-08-2023	305.598	-1,84%	1,75	1,62	1,72	1,6491
11-08-2023	210.909	-1,75%	1,75	1,68	1,72	1,68
10-08-2023	329.646	-2,84%	1,75	1,705	1,805	1,71
09-08-2023	451.168	0,57%	1,75	1,70	1,7898	1,76
08-08-2023	742.475	0,00%	1,75	1,64	1,79	1,75
07-08-2023	584.852	-7,41%	1,96	1,73	1,9605	1,75
04-08-2023	347.858	-2,07%	1,96	1,88	1,9605	1,89
03-08-2023	312.082	-3,02%	1,96	1,92	1,99	1,93
02-08-2023	243.189	-2,93%	2,00	1,96	2,01	1,99
01-08-2023	279.809	-1,91%	2,08	2,005	2,089	2,05
31-07-2023	250.058	2,18%	2,06	1,9802	2,11	2,105
28-07-2023	297.448	0,98%	2,06	2,02	2,1099	2,06
27-07-2023	449.419	-0,97%	2,00	2,03	2,125	2,04
26-07-2023	255.580	3,00%	2,00	2,00	2,08	2,06
25-07-2023	375.737	-3,38%	2,04	1,965	2,06	2,00
24-07-2023	459.189	-0,96%	2,13	2,07	2,2415	2,07
21-07-2023	547.405	0,97%	2,09	1,8906	2,11	2,09
20-07-2023	503.383	-4,17%	2,18	2,0597	2,20	2,07
19-07-2023	673.557	-5,26%	2,29	2,13	2,32	2,16
18-07-2023	932.775	3,17%	2,03	2,2009	2,39	2,28
17-07-2023	727.564	9,41%	2,03	2,00	2,21	2,21
14-07-2023	412.791	-0,98%	2,03	1,98	2,07	2,02
13-07-2023	567.761	4,08%	1,96	1,93	2,09	2,04
12-07-2023	1.162.076	-8,41%	2,23	1,94	2,23	1,96
11-07-2023	3.305.417	-4,46%	2,26	2,09	2,3785	2,14
10-07-2023	1.348.499	9,80%	2,04	2,04	2,30	2,24
07-07-2023	697.218	7,80%	1,91	1,90	2,05	2,0481
06-07-2023	615.710	-0,52%	1,91	1,86	1,9599	1,90
05-07-2023	778.491	1,06%	1,91	1,83	1,95	1,91
04-07-2023	436.580	9,83%	1,75	1,73	1,90	1,889
03-07-2023	435.469	9,79%	1,75	1,73	1,90	1,8884
30-06-2023	640.938	5,52%	1,66	1,65	1,75	1,72
29-06-2023	536.361	-0,61%	1,66	1,56	1,66	1,63
28-06-2023	798.008	7,90%	1,55	1,4909	1,64	1,64
27-06-2023	439.226	5,56%	1,44	1,44	1,53	1,52
26-06-2023	500.782	-7,10%	1,56	1,44	1,56	1,44
23-06-2023	1.043.952	0,00%	1,56	1,46	1,56	1,55
22-06-2023	670.819	-4,91%	1,63	1,52	1,65	1,55
21-06-2023	988.853	-9,95%	1,82	1,63	1,82	1,63
20-06-2023	260.268	-1,09%	1,83	1,77	1,84	1,81
19-06-2023	1.379.792	2,24%	1,77	1,725	1,84	1,83
16-06-2023	1.379.792	2,24%	1,77	1,725	1,84	1,83
15-06-2023	357.940	0,56%	1,76	1,735	1,80	1,79
14-06-2023	323.985	-2,20%	1,80	1,74	1,8391	1,78
13-06-2023	334.218	2,83%	1,75	1,74	1,87	1,82
12-06-2023	400.232	1,14%	1,75	1,74	1,83	1,77
09-06-2023	216.985	-2,24%	1,78	1,74	1,8292	1,75
08-06-2023	284.690	-4,28%	1,86	1,775	1,86	1,79
07-06-2023	326.619	-1,58%	1,88	1,83	1,90	1,87
06-06-2023	302.996	4,40%	1,81	1,7901	1,90	1,90
05-06-2023	196.274	3,41%	1,83	1,75	1,8473	1,82
02-06-2023	266.424	2,33%	1,73	1,69	1,795	1,76
01-06-2023	268.694	-3,91%	1,79	1,7101	1,79	1,72
31-05-2023	330.727	1,13%	1,80	1,76	1,88	1,6555
30-05-2023	330.727	1,13%	1,80	1,76	1,88	1,79
29-05-2023	316.982	0,00%	1,79	1,72	1,82	1,77
26-05-2023	316.982	0,00%	1,79	1,72	1,82	1,77
25-05-2023	360.276	-2,21%	1,81	1,74	1,83	1,77
24-05-2023	532.451	-3,72%	1,88	1,78	1,88	1,81
23-05-2023	720.776	-4,08%	1,96	1,865	2,06	1,88