Atossa Therapeutics, Inc (ATOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	408.333	-2,26%	1,40	1,34	1,425	1,3684
16/07/2024	250.867	0,00%	1,41	1,33	1,425	1,40
15/07/2024	320.423	6,87%	1,30	1,28	1,42	1,40
12/07/2024	272.835	2,34%	1,27	1,245	1,34	1,31
11/07/2024	203.561	6,67%	1,20	1,20	1,28	1,28
10/07/2024	107.709	4,35%	1,17	1,165	1,20	1,20
09/07/2024	155.845	0,00%	1,15	1,15	1,195	1,15
08/07/2024	179.877	5,51%	1,09	1,09	1,18	1,15
05/07/2024	146.514	-6,84%	1,17	1,09	1,17	1,09
04/07/2024	102.546	0,00%	1,14	1,135	1,17	1,17
03/07/2024	102.546	0,86%	1,14	1,135	1,17	1,17
02/07/2024	252.311	-3,33%	1,19	1,15	1,21	1,16
01/07/2024	278.117	0,84%	1,21	1,17	1,295	1,20
28/06/2024	12.026.040	4,39%	1,18	1,145	1,295	1,19
27/06/2024	292.992	8,57%	1,07	1,07	1,20	1,14
26/06/2024	433.583	1,94%	1,04	1,04	1,24	1,05
25/06/2024	181.200	-3,74%	1,07	1,025	1,085	1,03
24/06/2024	163.691	-5,31%	1,15	1,065	1,175	1,07
21/06/2024	204.812	1,80%	1,11	1,11	1,13	1,13
20/06/2024	132.662	-0,89%	1,13	1,11	1,13	1,11
19/06/2024	104.402	0,00%	1,15	1,12	1,175	1,12
18/06/2024	104.402	-6,67%	1,15	1,12	1,175	1,12
17/06/2024	753.297	-4,17%	1,16	1,12	1,18	1,15
14/06/2024	359.831	-2,44%	1,23	1,20	1,24	1,20
13/06/2024	384.368	-3,91%	1,27	1,23	1,27	1,23
12/06/2024	534.666	3,23%	1,19	1,26	1,34	1,28
11/06/2024	369.997	3,25%	1,19	1,19	1,24	1,239
10/06/2024	621.584	-4,00%	1,24	1,20	1,27	1,20
07/06/2024	585.414	-1,58%	1,23	1,22	1,32	1,25
06/06/2024	616.748	-3,05%	1,34	1,22	1,34	1,27
05/06/2024	472.534	-1,50%	1,33	1,30	1,34	1,31
04/06/2024	401.720	0,76%	1,33	1,295	1,35	1,33
03/06/2024	553.999	1,54%	1,30	1,27	1,37	1,32
31/05/2024	628.254	0,39%	1,30	1,28	1,35	1,305
30/05/2024	509.626	-1,52%	1,34	1,29	1,34	1,30
29/05/2024	950.119	-7,04%	1,53	1,29	1,4199	1,32
28/05/2024	712.331	-4,11%	1,53	1,40	1,545	1,40
27/05/2024	178.926	0,00%	1,46	1,435	1,515	1,46
24/05/2024	178.926	-4,58%	1,46	1,435	1,515	1,46
23/05/2024	750.129	-4,58%	1,55	1,43	1,55	1,46
22/05/2024	791.073	-6,14%	1,63	1,5105	1,63	1,53
21/05/2024	583.604	1,88%	1,59	1,59	1,71	1,63
20/05/2024	548.012	1,89%	1,61	1,535	1,615	1,5997
17/05/2024	544.443	-1,86%	1,60	1,55	1,62	1,58
16/05/2024	674.336	0,00%	1,62	1,545	1,66	1,61
15/05/2024	720.881	4,87%	1,58	1,5677	1,685	1,615
14/05/2024	924.012	5,48%	1,43	1,41	1,585	1,54
13/05/2024	951.911	-2,01%	1,45	1,42	1,52	1,46
10/05/2024	1.870.684	-11,83%	1,69	1,475	1,7199	1,49
09/05/2024	568.034	0,60%	1,71	1,6129	1,74	1,69
08/05/2024	962.614	-1,18%	1,71	1,67	1,81	1,68
07/05/2024	463.001	-1,16%	1,71	1,67	1,78	1,70
06/05/2024	933.224	4,22%	1,69	1,6823	1,779	1,73
03/05/2024	894.533	9,21%	1,53	1,5317	1,70	1,66
02/05/2024	788.408	1,31%	1,54	1,49	1,57	1,55
01/05/2024	578.644	1,33%	1,51	1,47	1,54	1,53
30/04/2024	765.203	-1,31%	1,53	1,475	1,585	1,51
29/04/2024	638.099	0,00%	1,57	1,52	1,58	1,53
26/04/2024	554.474	0,66%	1,58	1,51	1,595	1,53
25/04/2024	481.216	1,33%	1,32	1,45	1,5684	1,52
24/04/2024	1.222.391	0,67%	1,32	1,48	1,595	1,50
23/04/2024	831.971	4,93%	1,32	1,4299	1,51	1,49
22/04/2024	647.564	2,92%	1,32	1,32	1,47	1,41
19/04/2024	800.992	-3,52%	1,43	1,33	1,43	1,37
18/04/2024	1.580.468	5,93%	1,31	1,25	1,48	1,43
17/04/2024	2.235.200	-10,39%	1,67	1,35	1,6188	1,38
16/04/2024	1.075.056	-9,36%	1,67	1,53	1,69	1,55
15/04/2024	934.477	0,60%	1,63	1,63	1,73	1,67
12/04/2024	1.261.138	-5,65%	1,77	1,595	1,83	1,67
11/04/2024	644.940	1,14%	1,77	1,74	1,84	1,77
10/04/2024	1.208.351	-4,89%	1,76	1,7475	1,82	1,75
09/04/2024	2.563.560	5,14%	1,76	1,70	1,9699	1,84
08/04/2024	2.679.525	-6,95%	1,85	1,63	1,905	1,74
05/04/2024	6.622.860	-10,00%	2,17	1,60	2,30	1,89
04/04/2024	2.423.050	3,70%	2,04	2,025	2,2698	2,10
03/04/2024	1.672.312	9,78%	1,84	1,8101	2,07	2,02
02/04/2024	2.198.756	-8,00%	2,00	1,82	2,04	1,84
01/04/2024	1.947.015	9,44%	1,84	1,78	2,11	1,97
28/03/2024	1.207.621	-1,64%	1,85	1,755	1,9096	1,80
27/03/2024	1.145.680	1,67%	1,92	1,70	1,87	1,83
26/03/2024	2.488.564	-4,76%	1,92	1,72	1,94	1,80
25/03/2024	2.251.048	13,17%	1,65	1,61	1,89	1,89
22/03/2024	1.233.520	-2,98%	1,70	1,57	1,70	1,63
21/03/2024	1.658.199	3,07%	1,58	1,57	1,70	1,68
20/03/2024	4.543.023	5,16%	1,58	1,53	1,73	1,63
19/03/2024	2.794.080	23,26%	1,31	1,29	1,57	1,59
18/03/2024	509.295	0,00%	1,29	1,25	1,3399	1,29
15/03/2024	895.958	8,26%	1,17	1,1501	1,295	1,2991
14/03/2024	535.117	-4,76%	1,26	1,10	1,27	1,20
13/03/2024	1.023.179	-3,05%	1,32	1,12	1,32	1,27
12/03/2024	1.622.197	10,00%	1,23	1,21	1,33	1,32
11/03/2024	1.050.220	10,09%	1,10	1,10	1,25	1,20
08/03/2024	904.727	-0,91%	1,10	1,09	1,17	1,09
07/03/2024	1.209.001	-4,35%	1,01	1,105	1,25	1,10
06/03/2024	2.141.668	12,75%	1,01	1,03	1,19	1,15
05/03/2024	228.349	0,00%	0,9904	0,9901	1,03	1,02
04/03/2024	395.590	2,00%	0,9904	0,9901	1,04	1,02
01/03/2024	252.847	2,35%	1,00	0,98	1,02	1,00
29/02/2024	313.184	-3,70%	1,00	0,966	1,02	0,963
28/02/2024	332.542	-2,91%	1,01	1,00	1,04	1,00