Atossa Therptcs Rg (ATOS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
77.024 |
-4,41%
|
2,74
|
2,60
|
2,85
|
2,60
|
| 22/10/2026 |
90.656 |
7,51%
|
2,49
|
2,46
|
2,77
|
2,72
|
| 21/10/2026 |
189.632 |
-0,39%
|
2,53
|
2,38
|
2,585
|
2,53
|
| 20/10/2026 |
36.755 |
-0,78%
|
2,54
|
2,51
|
2,67
|
2,54
|
| 19/10/2026 |
80.522 |
-12,03%
|
2,66
|
2,51
|
2,76
|
2,56
|
| 16/10/2026 |
104.625 |
9,81%
|
2,59
|
2,51
|
2,95
|
2,91
|
| 15/10/2026 |
227.027 |
-4,68%
|
2,78
|
2,53
|
3,12
|
2,65
|
| 14/10/2026 |
238.706 |
8,59%
|
2,52
|
2,4501
|
2,81
|
2,78
|
| 13/10/2026 |
71.414 |
7,17%
|
2,35
|
2,30
|
2,60
|
2,56
|
| 12/10/2026 |
81.419 |
-2,10%
|
2,44
|
2,335
|
2,53
|
2,3887
|
| 09/10/2026 |
265.612 |
0,83%
|
2,45
|
2,12
|
2,74
|
2,44
|
| 08/10/2026 |
101.012 |
-1,63%
|
2,46
|
2,385
|
2,478
|
2,42
|
| 07/10/2026 |
19.070 |
0,41%
|
2,41
|
2,41
|
2,49
|
2,46
|
| 06/10/2026 |
54.625 |
0,00%
|
2,46
|
2,43
|
2,54
|
2,45
|
| 05/10/2026 |
53.315 |
4,70%
|
2,38
|
2,341
|
2,4999
|
2,45
|
| 02/10/2026 |
74.271 |
3,08%
|
2,23
|
2,17
|
2,3791
|
2,34
|
| 01/10/2026 |
113.600 |
16,41%
|
1,96
|
1,96
|
2,30
|
2,27
|
| 30/09/2026 |
67.768 |
-2,01%
|
1,99
|
1,95
|
2,15
|
1,95
|
| 29/09/2026 |
83.318 |
1,53%
|
2,06
|
1,96
|
2,16
|
1,99
|
| 28/09/2026 |
152.932 |
3,16%
|
1,905
|
1,82
|
2,04
|
1,96
|
| 25/09/2026 |
77.843 |
-7,32%
|
2,06
|
1,89
|
2,0652
|
1,90
|
| 24/09/2026 |
37.461 |
-5,96%
|
2,15
|
2,05
|
2,22
|
2,05
|
| 23/09/2026 |
37.187 |
-3,54%
|
2,25
|
2,15
|
2,26
|
2,18
|
| 22/09/2026 |
129.526 |
0,44%
|
2,25
|
2,25
|
2,43
|
2,26
|
| 21/09/2026 |
67.169 |
1,35%
|
2,25
|
2,25
|
2,39
|
2,25
|
| 18/09/2026 |
39.755 |
-7,50%
|
2,37
|
2,22
|
2,38
|
2,22
|
| 17/09/2026 |
33.288 |
-0,83%
|
2,42
|
2,37
|
2,43
|
2,40
|
| 16/09/2026 |
45.776 |
2,11%
|
2,39
|
2,39
|
2,48
|
2,42
|
| 15/09/2026 |
43.779 |
-4,44%
|
2,475
|
2,37
|
2,49
|
2,37
|
| 14/09/2026 |
35.039 |
-1,20%
|
2,53
|
2,45
|
2,555
|
2,48
|
| 11/09/2026 |
60.410 |
7,26%
|
2,36
|
2,36
|
2,54
|
2,51
|
| 10/09/2026 |
47.238 |
-2,50%
|
2,36
|
2,33
|
2,61
|
2,34
|
| 09/09/2026 |
24.800 |
-4,57%
|
2,54
|
2,40
|
2,54
|
2,40
|
| 08/09/2026 |
41.370 |
-0,20%
|
2,49
|
2,4446
|
2,5871
|
2,515
|
| 04/09/2026 |
28.028 |
-0,40%
|
2,51
|
2,50
|
2,60
|
2,52
|
| 03/09/2026 |
56.692 |
2,85%
|
2,50
|
2,46
|
2,60
|
2,53
|
| 02/09/2026 |
44.771 |
1,65%
|
2,40
|
2,39
|
2,51
|
2,46
|
| 01/09/2026 |
92.004 |
-3,20%
|
2,48
|
2,317
|
2,50
|
2,42
|
| 31/08/2026 |
53.194 |
-3,10%
|
2,57
|
2,50
|
2,5895
|
2,50
|
| 28/08/2026 |
49.003 |
-2,27%
|
2,62
|
2,50
|
2,62
|
2,58
|
| 27/08/2026 |
23.115 |
-0,38%
|
2,64
|
2,5848
|
2,69
|
2,64
|
| 26/08/2026 |
26.301 |
-1,12%
|
2,66
|
2,61
|
2,70
|
2,65
|
| 25/08/2026 |
49.690 |
1,52%
|
2,62
|
2,58
|
2,69
|
2,68
|
| 24/08/2026 |
57.149 |
3,94%
|
2,56
|
2,45
|
2,65
|
2,64
|
| 21/08/2026 |
25.656 |
-1,93%
|
2,59
|
2,51
|
2,62
|
2,54
|
| 20/08/2026 |
70.954 |
-1,89%
|
2,62
|
2,44
|
2,62
|
2,59
|
| 19/08/2026 |
62.197 |
1,93%
|
2,57
|
2,55
|
2,76
|
2,64
|
| 18/08/2026 |
58.563 |
-7,17%
|
2,77
|
2,565
|
2,7827
|
2,59
|
| 17/08/2026 |
192.438 |
7,31%
|
2,62
|
2,55
|
2,9699
|
2,79
|
| 14/08/2026 |
96.120 |
1,56%
|
2,54
|
2,4301
|
2,69
|
2,60
|
| 13/08/2026 |
83.113 |
8,94%
|
2,36
|
2,355
|
2,56
|
2,56
|
| 12/08/2026 |
31.349 |
-0,42%
|
2,32
|
2,27
|
2,37
|
2,35
|
| 11/08/2026 |
56.704 |
-0,42%
|
2,39
|
2,27
|
2,45
|
2,36
|
| 10/08/2026 |
69.086 |
0,42%
|
2,26
|
2,26
|
2,45
|
2,37
|
| 07/08/2026 |
78.020 |
-2,48%
|
2,37
|
2,24
|
2,45
|
2,36
|
| 06/08/2026 |
30.786 |
1,26%
|
2,39
|
2,26
|
2,44
|
2,42
|
| 05/08/2026 |
36.767 |
3,46%
|
2,37
|
2,2688
|
2,39
|
2,39
|
| 04/08/2026 |
54.974 |
6,45%
|
2,18
|
2,18
|
2,34
|
2,31
|
| 03/08/2026 |
24.344 |
4,83%
|
2,10
|
2,07
|
2,19
|
2,17
|
| 31/07/2026 |
79.045 |
-5,48%
|
2,19
|
2,05
|
2,19
|
2,07
|
| 30/07/2026 |
32.533 |
-5,19%
|
2,29
|
2,18
|
2,295
|
2,19
|
| 29/07/2026 |
40.884 |
-4,35%
|
2,37
|
2,28
|
2,39
|
2,31
|
| 28/07/2026 |
45.915 |
2,33%
|
2,36
|
2,33
|
2,49
|
2,415
|
| 27/07/2026 |
36.741 |
2,83%
|
2,30
|
2,30
|
2,45
|
2,36
|
| 24/07/2026 |
40.789 |
-4,77%
|
2,41
|
2,25
|
2,4627
|
2,295
|
| 23/07/2026 |
37.171 |
-0,82%
|
2,44
|
2,41
|
2,55
|
2,41
|
| 22/07/2026 |
26.603 |
1,25%
|
2,43
|
2,37
|
2,49
|
2,43
|
| 21/07/2026 |
106.083 |
-3,61%
|
2,46
|
2,39
|
2,60
|
2,40
|
| 20/07/2026 |
117.295 |
0,00%
|
2,48
|
2,40
|
2,58
|
2,49
|
| 17/07/2026 |
47.873 |
4,18%
|
2,39
|
2,2701
|
2,50
|
2,49
|
| 16/07/2026 |
68.960 |
-2,05%
|
2,418
|
2,34
|
2,4575
|
2,39
|
| 15/07/2026 |
97.154 |
7,96%
|
2,29
|
2,2262
|
2,44
|
2,44
|
| 14/07/2026 |
157.797 |
-5,83%
|
2,35
|
2,225
|
2,36
|
2,26
|
| 13/07/2026 |
177.603 |
1,27%
|
2,37
|
2,21
|
2,42
|
2,40
|
| 10/07/2026 |
65.745 |
0,42%
|
2,37
|
2,22
|
2,39
|
2,37
|
| 09/07/2026 |
144.165 |
-3,67%
|
2,42
|
2,27
|
2,42
|
2,36
|
| 08/07/2026 |
127.999 |
-1,61%
|
2,51
|
2,38
|
2,539
|
2,45
|
| 07/07/2026 |
426.355 |
9,21%
|
2,37
|
2,19
|
2,60
|
2,49
|
| 06/07/2026 |
228.476 |
7,55%
|
2,14
|
2,14
|
2,41
|
2,28
|
| 02/07/2026 |
116.527 |
3,92%
|
2,03
|
2,03
|
2,19
|
2,12
|
| 01/07/2026 |
144.223 |
5,70%
|
1,95
|
1,9201
|
2,06
|
2,04
|
| 30/06/2026 |
73.951 |
-2,53%
|
1,98
|
1,925
|
2,01
|
1,93
|
| 29/06/2026 |
181.707 |
5,32%
|
1,90
|
1,89
|
2,04
|
1,98
|
| 26/06/2026 |
377.885 |
6,21%
|
1,76
|
1,73
|
1,91
|
1,88
|
| 25/06/2026 |
143.643 |
1,14%
|
1,77
|
1,70
|
1,78
|
1,77
|
| 24/06/2026 |
304.043 |
-7,89%
|
1,89
|
1,75
|
1,89
|
1,75
|
| 23/06/2026 |
535.003 |
3,83%
|
1,82
|
1,78
|
1,96
|
1,90
|
| 22/06/2026 |
469.933 |
-8,96%
|
2,03
|
1,81
|
2,03
|
1,83
|
| 18/06/2026 |
47.855 |
1,26%
|
2,01
|
1,955
|
2,015
|
2,01
|
| 17/06/2026 |
696.590 |
-10,59%
|
2,21
|
1,95
|
2,21
|
1,985
|
| 16/06/2026 |
310.191 |
-5,53%
|
2,36
|
2,1577
|
2,3838
|
2,22
|
| 15/06/2026 |
477.652 |
-4,47%
|
2,51
|
2,31
|
2,51
|
2,35
|
| 12/06/2026 |
644.745 |
-4,84%
|
2,57
|
2,45
|
2,70
|
2,46
|
| 11/06/2026 |
1.419.877 |
-41,25%
|
2,808
|
2,52
|
2,81
|
2,585
|
| 10/06/2026 |
29.976 |
-0,23%
|
4,39
|
4,36
|
4,59
|
4,40
|
| 09/06/2026 |
53.900 |
-3,08%
|
4,55
|
4,36
|
4,59
|
4,41
|
| 08/06/2026 |
36.026 |
1,79%
|
4,56
|
4,3479
|
4,56
|
4,55
|
| 05/06/2026 |
80.972 |
-7,84%
|
4,78
|
4,40
|
4,80
|
4,47
|
| 04/06/2026 |
46.839 |
3,19%
|
4,67
|
4,65
|
4,865
|
4,85
|
| 03/06/2026 |
45.089 |
-3,09%
|
4,80
|
4,68
|
4,80
|
4,70
|
