AB Sciences SA (AB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-4,98%
|
2,20
|
2,10
|
2,275
|
2,10
|
| 17-05-2024 |
188.925 |
-4,98%
|
2,20
|
2,10
|
2,275
|
2,10
|
| 16-05-2024 |
250.796 |
-3,07%
|
2,15
|
2,105
|
2,26
|
2,21
|
| 15-05-2024 |
299.276 |
8,57%
|
2,105
|
2,08
|
2,295
|
2,28
|
| 14-05-2024 |
159.668 |
3,45%
|
2,09
|
2,04
|
2,12
|
2,10
|
| 13-05-2024 |
71.578 |
2,01%
|
1,998
|
1,992
|
2,085
|
2,03
|
| 10-05-2024 |
76.250 |
0,40%
|
1,982
|
1,95
|
2,01
|
1,99
|
| 09-05-2024 |
71.722 |
-2,37%
|
2,035
|
1,982
|
2,07
|
1,982
|
| 08-05-2024 |
111.457 |
1,50%
|
2,02
|
1,99
|
2,05
|
2,03
|
| 07-05-2024 |
41.262 |
0,20%
|
1,99
|
1,984
|
2,015
|
2,00
|
| 06-05-2024 |
65.616 |
1,32%
|
1,998
|
1,95
|
2,02
|
1,996
|
| 03-05-2024 |
131.265 |
3,79%
|
1,90
|
1,88
|
2,00
|
1,97
|
| 02-05-2024 |
79.283 |
-1,04%
|
1,896
|
1,862
|
1,906
|
1,898
|
| 01-05-2024 |
0 |
-2,14%
|
1,978
|
1,886
|
1,978
|
1,918
|
| 30-04-2024 |
48.165 |
-2,14%
|
1,978
|
1,886
|
1,978
|
1,918
|
| 29-04-2024 |
59.049 |
1,24%
|
1,93
|
1,90
|
1,96
|
1,96
|
| 26-04-2024 |
32.531 |
2,76%
|
1,894
|
1,894
|
1,94
|
1,936
|
| 25-04-2024 |
71.388 |
-2,89%
|
1,91
|
1,884
|
1,928
|
1,884
|
| 24-04-2024 |
68.439 |
-2,02%
|
1,99
|
1,916
|
2,01
|
1,94
|
| 23-04-2024 |
57.815 |
-0,90%
|
1,998
|
1,96
|
2,005
|
1,98
|
| 22-04-2024 |
75.972 |
1,52%
|
1,968
|
1,954
|
2,025
|
1,998
|
| 19-04-2024 |
50.150 |
-1,11%
|
1,99
|
1,952
|
2,00
|
1,968
|
| 18-04-2024 |
96.878 |
-1,24%
|
2,015
|
1,966
|
2,025
|
1,99
|
| 17-04-2024 |
114.715 |
-5,40%
|
2,135
|
2,005
|
2,14
|
2,015
|
| 16-04-2024 |
31.754 |
-1,39%
|
2,16
|
2,11
|
2,16
|
2,13
|
| 15-04-2024 |
42.713 |
-1,14%
|
2,185
|
2,16
|
2,22
|
2,16
|
| 12-04-2024 |
41.723 |
-2,46%
|
2,24
|
2,18
|
2,28
|
2,185
|
| 11-04-2024 |
59.057 |
2,05%
|
2,205
|
2,15
|
2,24
|
2,24
|
| 10-04-2024 |
69.933 |
-2,44%
|
2,27
|
2,18
|
2,28
|
2,195
|
| 09-04-2024 |
68.237 |
0,00%
|
2,27
|
2,225
|
2,295
|
2,25
|
| 08-04-2024 |
92.039 |
-0,44%
|
2,275
|
2,225
|
2,295
|
2,25
|
| 05-04-2024 |
82.718 |
0,00%
|
2,30
|
2,235
|
2,30
|
2,26
|
| 04-04-2024 |
177.577 |
-3,83%
|
2,37
|
2,235
|
2,435
|
2,26
|
| 03-04-2024 |
201.046 |
-3,69%
|
2,405
|
2,31
|
2,41
|
2,35
|
| 02-04-2024 |
76.945 |
-3,56%
|
2,525
|
2,425
|
2,525
|
2,44
|
| 01-04-2024 |
0 |
-1,37%
|
2,59
|
2,515
|
2,61
|
2,53
|
| 28-03-2024 |
41.851 |
-1,37%
|
2,59
|
2,515
|
2,61
|
2,53
|
| 27-03-2024 |
74.741 |
-1,54%
|
2,62
|
2,555
|
2,68
|
2,565
|
| 26-03-2024 |
128.258 |
0,19%
|
2,62
|
2,46
|
2,635
|
2,605
|
| 25-03-2024 |
78.820 |
2,56%
|
2,51
|
2,50
|
2,635
|
2,60
|
| 22-03-2024 |
70.292 |
0,40%
|
2,50
|
2,47
|
2,565
|
2,535
|
| 21-03-2024 |
46.938 |
3,27%
|
2,435
|
2,425
|
2,535
|
2,525
|
| 20-03-2024 |
64.482 |
-0,41%
|
2,45
|
2,37
|
2,45
|
2,445
|
| 19-03-2024 |
69.625 |
-0,61%
|
2,48
|
2,45
|
2,52
|
2,455
|
| 18-03-2024 |
65.419 |
0,41%
|
2,48
|
2,425
|
2,515
|
2,47
|
| 15-03-2024 |
76.334 |
1,24%
|
2,405
|
2,37
|
2,47
|
2,46
|
| 14-03-2024 |
217.451 |
-3,76%
|
2,515
|
2,37
|
2,565
|
2,43
|
| 13-03-2024 |
464.198 |
8,37%
|
2,365
|
2,29
|
2,69
|
2,525
|
| 12-03-2024 |
50.987 |
1,97%
|
2,305
|
2,265
|
2,355
|
2,33
|
| 11-03-2024 |
173.748 |
-0,44%
|
2,27
|
2,245
|
2,42
|
2,285
|
| 08-03-2024 |
150.271 |
3,85%
|
2,24
|
2,155
|
2,30
|
2,295
|
| 07-03-2024 |
135.273 |
2,79%
|
2,17
|
2,11
|
2,28
|
2,21
|
| 06-03-2024 |
59.888 |
0,47%
|
2,16
|
2,10
|
2,18
|
2,15
|
| 05-03-2024 |
74.974 |
0,47%
|
2,10
|
2,10
|
2,245
|
2,14
|
| 04-03-2024 |
242.737 |
-8,58%
|
2,275
|
2,115
|
2,355
|
2,13
|
| 01-03-2024 |
465.838 |
13,66%
|
2,08
|
2,04
|
2,39
|
2,33
|
| 29-02-2024 |
343.814 |
4,70%
|
1,972
|
1,88
|
2,165
|
2,05
|
| 28-02-2024 |
1.013.216 |
-9,77%
|
2,15
|
1,55
|
2,15
|
1,958
|
| 27-02-2024 |
958.925 |
-33,94%
|
2,405
|
2,15
|
2,435
|
2,17
|
| 26-02-2024 |
47.065 |
-1,79%
|
3,31
|
3,235
|
3,35
|
3,285
|
| 23-02-2024 |
44.301 |
-1,04%
|
3,395
|
3,30
|
3,395
|
3,345
|
| 22-02-2024 |
59.699 |
2,42%
|
3,37
|
3,31
|
3,415
|
3,38
|
| 21-02-2024 |
83.467 |
-3,23%
|
3,41
|
3,26
|
3,475
|
3,30
|
| 20-02-2024 |
85.475 |
-3,94%
|
3,50
|
3,41
|
3,595
|
3,41
|
| 19-02-2024 |
40.160 |
-0,98%
|
3,58
|
3,495
|
3,70
|
3,55
|
| 16-02-2024 |
118.667 |
0,00%
|
3,60
|
3,58
|
3,72
|
3,585
|
| 15-02-2024 |
104.802 |
4,22%
|
3,45
|
3,45
|
3,595
|
3,585
|
| 14-02-2024 |
91.001 |
3,77%
|
3,25
|
3,25
|
3,45
|
3,44
|
| 13-02-2024 |
51.153 |
-1,05%
|
3,375
|
3,275
|
3,395
|
3,315
|
| 12-02-2024 |
119.126 |
6,69%
|
3,12
|
3,12
|
3,36
|
3,35
|
| 09-02-2024 |
35.917 |
-0,95%
|
3,215
|
3,135
|
3,215
|
3,14
|
| 08-02-2024 |
50.479 |
1,12%
|
3,17
|
3,14
|
3,215
|
3,17
|
| 07-02-2024 |
41.336 |
-1,57%
|
3,20
|
3,13
|
3,225
|
3,135
|
| 06-02-2024 |
77.842 |
3,75%
|
3,10
|
3,045
|
3,21
|
3,185
|
| 05-02-2024 |
81.472 |
-1,76%
|
3,10
|
3,045
|
3,16
|
3,07
|
| 02-02-2024 |
103.933 |
-3,25%
|
3,26
|
3,12
|
3,325
|
3,125
|
| 01-02-2024 |
102.006 |
-4,44%
|
3,395
|
3,22
|
3,395
|
3,23
|
| 31-01-2024 |
51.855 |
0,90%
|
3,32
|
3,31
|
3,40
|
3,38
|
| 30-01-2024 |
92.854 |
-1,18%
|
3,425
|
3,325
|
3,48
|
3,35
|
| 29-01-2024 |
328.277 |
-11,95%
|
3,27
|
3,215
|
3,49
|
3,39
|
| 26-01-2024 |
259.742 |
1,99%
|
3,81
|
3,77
|
4,00
|
3,85
|
| 25-01-2024 |
955.461 |
4,14%
|
3,67
|
3,67
|
4,465
|
3,775
|
| 24-01-2024 |
264.839 |
1,40%
|
3,83
|
3,51
|
3,83
|
3,625
|
| 23-01-2024 |
181.080 |
14,22%
|
3,13
|
3,125
|
3,625
|
3,575
|
| 22-01-2024 |
150.519 |
-1,42%
|
3,18
|
3,045
|
3,26
|
3,13
|
| 19-01-2024 |
64.620 |
-1,09%
|
3,215
|
3,15
|
3,27
|
3,175
|
| 18-01-2024 |
63.524 |
-4,32%
|
3,34
|
3,205
|
3,425
|
3,21
|
| 17-01-2024 |
63.282 |
-1,76%
|
3,54
|
3,29
|
3,54
|
3,355
|
| 16-01-2024 |
153.558 |
-0,29%
|
3,58
|
3,415
|
3,66
|
3,415
|
| 15-01-2024 |
32.519 |
0,29%
|
3,47
|
3,405
|
3,495
|
3,425
|
| 12-01-2024 |
37.195 |
1,49%
|
3,415
|
3,355
|
3,465
|
3,415
|
| 11-01-2024 |
113.837 |
-4,67%
|
3,525
|
3,345
|
3,525
|
3,365
|
| 10-01-2024 |
78.029 |
-3,82%
|
3,605
|
3,525
|
3,68
|
3,53
|
| 09-01-2024 |
36.642 |
0,41%
|
3,60
|
3,59
|
3,705
|
3,67
|
| 08-01-2024 |
108.290 |
3,54%
|
3,54
|
3,53
|
3,675
|
3,655
|
| 05-01-2024 |
103.338 |
-5,99%
|
3,755
|
3,52
|
3,755
|
3,53
|
| 04-01-2024 |
127.139 |
0,94%
|
3,77
|
3,705
|
3,825
|
3,755
|
| 03-01-2024 |
94.446 |
1,09%
|
3,70
|
3,55
|
3,74
|
3,72
|
| 02-01-2024 |
74.709 |
3,52%
|
3,59
|
3,51
|
3,69
|
3,68
|
| 29-12-2023 |
69.520 |
-2,60%
|
3,65
|
3,54
|
3,72
|
3,555
|
Por favor leia o