Atai Life Sciences NV (ATAI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	289.594	4,26%	1,89	1,89	1,96	1,96
19/05/2023	307.322	1,08%	1,87	1,87	1,975	1,88
18/05/2023	511.278	-2,11%	1,90	1,825	1,92	1,86
17/05/2023	265.508	-2,06%	1,96	1,90	1,96	1,90
16/05/2023	303.369	-3,00%	2,00	1,915	2,00	1,94
15/05/2023	520.274	5,26%	1,89	1,89	2,0701	2,00
12/05/2023	216.031	-3,06%	1,98	1,895	1,9997	1,90
11/05/2023	283.956	-2,00%	2,00	1,93	2,015	1,96
10/05/2023	330.479	2,04%	1,98	1,95	2,02	2,00
09/05/2023	326.902	-2,49%	2,00	1,935	2,0799	1,96
08/05/2023	358.399	0,00%	2,00	1,96	2,02	2,01
05/05/2023	281.066	3,08%	1,96	1,9515	2,04	2,01
04/05/2023	311.869	2,63%	1,90	1,89	1,98	1,95
03/05/2023	294.145	0,53%	1,89	1,865	1,955	1,90
02/05/2023	457.538	-4,55%	1,98	1,87	2,01	1,89
01/05/2023	251.801	3,67%	1,90	1,88	1,99	1,98
28/04/2023	379.462	2,14%	1,87	1,84	1,985	1,91
27/04/2023	446.939	0,00%	1,88	1,80	1,90	1,87
26/04/2023	599.001	0,54%	1,85	1,765	1,925	1,87
25/04/2023	431.327	-5,58%	1,95	1,85	1,9599	1,86
24/04/2023	852.691	-9,22%	2,13	1,94	2,16	1,97
21/04/2023	828.706	-0,91%	2,25	2,14	2,25	2,17
20/04/2023	1.354.188	6,83%	2,05	2,0315	2,245	2,19
19/04/2023	959.376	1,99%	2,04	1,86	2,08	2,05
18/04/2023	823.566	3,08%	1,99	1,842	2,048	2,01
17/04/2023	441.135	3,72%	1,88	1,875	1,99	1,95
14/04/2023	594.479	-6,00%	2,01	1,855	2,07	1,88
13/04/2023	895.327	9,89%	1,82	1,8099	2,05	2,00
12/04/2023	703.167	2,25%	1,88	1,77	1,91	1,82
11/04/2023	666.217	5,33%	1,76	1,735	1,8407	1,78
10/04/2023	569.351	-5,06%	1,77	1,65	1,77	1,69
06/04/2023	601.951	5,95%	1,70	1,645	1,78	1,78
05/04/2023	390.315	-4,55%	1,76	1,66	1,7898	1,68
04/04/2023	846.238	-7,37%	1,95	1,68	1,95	1,76
03/04/2023	1.178.217	5,53%	1,93	1,775	1,93	1,91
31/03/2023	2.235.331	13,13%	1,73	1,70	1,88	1,81
30/03/2023	1.187.535	-1,16%	1,65	1,552	1,70	1,5715
29/03/2023	1.764.014	19,55%	1,40	1,38	1,62	1,59
28/03/2023	1.560.851	-2,92%	1,40	1,30	1,41	1,33
27/03/2023	753.387	9,60%	1,29	1,27	1,3999	1,37
24/03/2023	615.410	5,88%	1,20	1,18	1,26	1,26
23/03/2023	326.194	1,71%	1,20	1,18	1,25	1,19
22/03/2023	393.028	-4,88%	1,24	1,17	1,24	1,17
21/03/2023	368.800	3,36%	1,20	1,1795	1,28	1,23
20/03/2023	409.871	-2,46%	1,22	1,16	1,245	1,19
17/03/2023	424.971	-2,40%	1,24	1,15	1,25	1,22
16/03/2023	411.415	1,63%	1,21	1,1615	1,25	1,25
15/03/2023	545.183	4,24%	1,18	1,14	1,245	1,23
14/03/2023	713.391	-5,60%	1,26	1,15	1,30	1,18
13/03/2023	927.222	-6,02%	1,31	1,22	1,32	1,25
10/03/2023	643.158	-3,27%	1,37	1,305	1,3827	1,33
09/03/2023	800.164	-7,10%	1,48	1,325	1,49	1,375
08/03/2023	266.117	-1,99%	1,52	1,43	1,525	1,48
07/03/2023	608.486	-3,21%	1,56	1,45	1,56	1,51
06/03/2023	547.012	0,00%	1,57	1,53	1,665	1,56
03/03/2023	636.582	0,65%	1,55	1,52	1,59	1,56
02/03/2023	485.081	-0,62%	1,58	1,54	1,605	1,60
01/03/2023	568.914	-4,17%	1,69	1,56	1,69	1,61
28/02/2023	786.155	1,21%	1,67	1,58	1,695	1,68
27/02/2023	480.640	2,47%	1,63	1,63	1,70	1,66
24/02/2023	379.873	-4,71%	1,71	1,60	1,71	1,62
23/02/2023	411.912	-2,30%	1,78	1,655	1,78	1,70
22/02/2023	484.431	0,58%	1,73	1,68	1,77	1,74
21/02/2023	361.773	-8,47%	1,90	1,73	1,90	1,73
20/02/2023	302.508	4,42%	1,81	1,8001	1,915	1,89
17/02/2023	302.508	4,42%	1,81	1,8001	1,915	1,89
16/02/2023	184.528	0,56%	1,80	1,75	1,84	1,81
15/02/2023	293.549	0,56%	1,77	1,74	1,81	1,80
14/02/2023	328.959	0,00%	1,79	1,74	1,82	1,79
13/02/2023	435.709	2,29%	1,78	1,715	1,80	1,79
10/02/2023	471.504	-0,57%	1,80	1,72	1,80	1,75
09/02/2023	559.476	-2,76%	1,84	1,74	1,89	1,76
08/02/2023	468.754	-3,72%	1,89	1,79	1,90	1,81
07/02/2023	629.941	-2,59%	1,95	1,81	1,95	1,88
06/02/2023	1.107.094	3,21%	1,88	1,87	2,0397	1,93
03/02/2023	773.136	-4,59%	1,98	1,82	1,98	1,87
02/02/2023	1.050.335	6,52%	1,87	1,8615	2,00	1,96
01/02/2023	468.757	3,37%	1,77	1,735	1,865	1,84
31/01/2023	409.841	2,30%	1,73	1,7191	1,79	1,78
30/01/2023	523.007	-2,79%	1,82	1,72	1,87	1,74
27/01/2023	569.768	-1,65%	1,81	1,77	1,84	1,79
26/01/2023	473.708	-2,67%	1,89	1,8001	1,90	1,82
25/01/2023	413.678	-2,09%	1,93	1,83	1,93	1,87
24/01/2023	718.461	1,06%	1,89	1,88	1,955	1,91
23/01/2023	1.139.347	-0,53%	1,94	1,85	1,96	1,89
20/01/2023	675.898	-1,03%	1,95	1,88	1,96	1,93
19/01/2023	581.405	-2,99%	1,97	1,905	2,035	1,95
18/01/2023	1.406.161	3,61%	1,97	1,88	2,03	2,01
17/01/2023	1.257.155	10,00%	1,90	1,7595	1,9795	1,98
16/01/2023	829.327	0,00%	1,80	1,73	1,81	1,83
13/01/2023	829.327	0,00%	1,80	1,73	1,81	1,83
12/01/2023	2.156.081	6,40%	1,75	1,68	1,86	1,83
11/01/2023	904.147	-1,71%	1,80	1,65	1,80	1,72
10/01/2023	2.407.611	6,06%	1,71	1,63	1,805	1,75
09/01/2023	1.992.124	-9,34%	1,85	1,625	1,86	1,65
06/01/2023	4.584.627	-28,19%	1,55	1,4501	2,00	1,8885
05/01/2023	279.857	-2,59%	2,70	2,56	2,715	2,63
04/01/2023	519.486	1,89%	2,66	2,52	2,755	2,70
03/01/2023	521.462	-0,38%	2,71	2,58	2,75	2,65
02/01/2023	652.471	1,17%	2,52	2,52	2,66	2,60