Atai Life Sciences NV (ATAI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
30-12-2022	652.471	1,17%	2,52	2,52	2,66	2,60
29-12-2022	595.809	10,92%	2,38	2,36	2,62	2,64
28-12-2022	594.128	-0,42%	2,40	2,34	2,568	2,38
27-12-2022	1.316.656	-10,11%	2,64	2,36	2,64	2,40
23-12-2022	943.396	-10,36%	2,96	2,61	2,96	2,725
22-12-2022	509.858	-3,80%	3,14	2,97	3,14	3,04
21-12-2022	479.438	6,04%	3,00	2,9699	3,16	3,16
20-12-2022	369.672	1,02%	2,89	2,87	3,02	2,98
19-12-2022	741.177	-4,53%	3,10	2,82	3,1055	2,95
16-12-2022	1.357.024	0,98%	3,06	3,03	3,12	3,09
15-12-2022	405.187	-1,29%	3,05	2,98	3,10	3,06
14-12-2022	504.206	0,00%	3,10	2,995	3,12	3,10
13-12-2022	675.296	0,65%	3,17	2,99	3,17	3,10
12-12-2022	742.001	-3,75%	3,22	3,00	3,22	3,08
09-12-2022	498.593	-2,74%	3,27	3,12	3,31	3,20
08-12-2022	518.326	3,46%	3,22	3,14	3,335	3,29
07-12-2022	363.968	-0,32%	3,09	3,0118	3,225	3,15
06-12-2022	2.315.052	-9,20%	3,56	3,1101	3,50	3,16
05-12-2022	1.493.109	-1,97%	3,30	3,4295	3,65	3,48
02-12-2022	1.922.476	4,79%	3,30	3,2415	3,565	3,50
01-12-2022	2.128.927	-5,38%	3,18	3,28	3,59	3,34
30-11-2022	4.391.261	11,71%	3,18	3,175	3,545	3,5299
29-11-2022	2.624.085	4,82%	3,00	2,96	3,295	3,155
28-11-2022	1.656.240	-2,59%	3,17	2,95	3,16	3,01
25-11-2022	808.058	2,21%	3,17	3,00	3,17	3,24
24-11-2022	4.525.025	8,56%	3,00	2,96	3,28	3,17
23-11-2022	4.525.025	8,56%	3,00	2,96	3,28	3,17
22-11-2022	2.415.171	1,74%	3,23	2,79	2,97	2,92
21-11-2022	3.951.791	-6,52%	3,23	2,87	3,26	2,87
18-11-2022	6.707.496	13,93%	2,87	2,75	3,20	3,19
17-11-2022	2.417.410	-2,44%	2,87	2,7401	2,93	2,80
16-11-2022	1.879.825	-0,35%	2,90	2,82	3,00	2,87
15-11-2022	3.901.674	1,40%	2,90	2,69	2,90	2,89