Atos (ATO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
317 995 |
-8,23%
|
25,66
|
23,50
|
25,66
|
23,86
|
| 21/10/2026 |
490 284 |
13,84%
|
24,44
|
23,38
|
26,98
|
26,00
|
| 20/10/2026 |
150 538 |
3,35%
|
22,12
|
21,82
|
23,02
|
22,84
|
| 19/10/2026 |
166 259 |
-1,60%
|
22,64
|
21,56
|
22,66
|
22,10
|
| 16/10/2026 |
200 336 |
3,03%
|
22,14
|
21,90
|
22,96
|
22,46
|
| 15/10/2026 |
88 296 |
-0,91%
|
22,12
|
21,42
|
22,16
|
21,80
|
| 14/10/2026 |
215 748 |
1,66%
|
21,52
|
21,46
|
22,72
|
22,00
|
| 13/10/2026 |
83 719 |
-1,64%
|
21,84
|
21,38
|
22,14
|
21,64
|
| 12/10/2026 |
104 509 |
3,97%
|
21,28
|
20,80
|
22,06
|
22,00
|
| 09/10/2026 |
133 361 |
-0,66%
|
21,50
|
21,02
|
22,10
|
21,16
|
| 08/10/2026 |
93 519 |
-3,62%
|
21,92
|
21,00
|
22,16
|
21,30
|
| 07/10/2026 |
93 167 |
1,01%
|
21,52
|
21,44
|
22,30
|
22,10
|
| 06/10/2026 |
65 930 |
1,30%
|
21,40
|
21,40
|
22,22
|
21,88
|
| 05/10/2026 |
77 866 |
-2,00%
|
22,02
|
21,22
|
22,20
|
21,60
|
| 02/10/2026 |
112 663 |
-1,08%
|
22,00
|
21,66
|
22,50
|
22,04
|
| 01/10/2026 |
368 163 |
4,90%
|
20,54
|
19,95
|
23,14
|
22,28
|
| 30/09/2026 |
418 752 |
4,22%
|
20,36
|
19,59
|
21,24
|
21,24
|
| 29/09/2026 |
164 489 |
-5,65%
|
21,46
|
20,32
|
21,50
|
20,38
|
| 28/09/2026 |
140 507 |
-3,40%
|
22,30
|
21,34
|
22,70
|
21,60
|
| 25/09/2026 |
253 262 |
-1,59%
|
22,72
|
21,82
|
22,82
|
22,36
|
| 24/09/2026 |
160 938 |
-3,97%
|
23,32
|
22,70
|
23,58
|
22,72
|
| 23/09/2026 |
144 761 |
-1,00%
|
23,92
|
23,24
|
24,26
|
23,66
|
| 22/09/2026 |
131 564 |
1,70%
|
23,50
|
23,50
|
24,52
|
23,90
|
| 21/09/2026 |
150 612 |
-1,51%
|
24,30
|
23,26
|
24,50
|
23,50
|
| 18/09/2026 |
200 282 |
-6,72%
|
25,60
|
23,86
|
25,76
|
23,86
|
| 17/09/2026 |
76 964 |
0,16%
|
26,20
|
25,54
|
26,20
|
25,58
|
| 16/09/2026 |
109 604 |
1,43%
|
25,14
|
24,70
|
25,80
|
25,54
|
| 15/09/2026 |
113 795 |
-0,32%
|
25,16
|
24,28
|
25,46
|
25,18
|
| 14/09/2026 |
144 366 |
1,77%
|
25,00
|
24,58
|
25,58
|
25,26
|
| 11/09/2026 |
247 168 |
-0,80%
|
25,00
|
24,18
|
25,02
|
24,82
|
| 10/09/2026 |
88 262 |
-2,87%
|
25,86
|
25,00
|
25,90
|
25,02
|
| 09/09/2026 |
113 837 |
-1,08%
|
26,00
|
25,70
|
26,34
|
25,76
|
| 08/09/2026 |
92 492 |
-0,69%
|
26,00
|
25,92
|
26,64
|
26,04
|
| 07/09/2026 |
210 523 |
-2,24%
|
26,62
|
25,70
|
26,70
|
26,22
|
| 04/09/2026 |
121 374 |
-1,76%
|
27,44
|
26,62
|
27,60
|
26,82
|
| 03/09/2026 |
100 968 |
0,89%
|
27,20
|
27,00
|
27,90
|
27,30
|
| 02/09/2026 |
187 954 |
-2,52%
|
27,66
|
26,50
|
27,72
|
27,06
|
| 01/09/2026 |
80 210 |
-0,79%
|
27,98
|
27,40
|
28,08
|
27,76
|
| 31/08/2026 |
162 400 |
-3,52%
|
28,80
|
27,92
|
28,98
|
27,98
|
| 28/08/2026 |
65 899 |
1,68%
|
28,62
|
28,56
|
30,10
|
29,00
|
| 27/08/2026 |
57 069 |
0,56%
|
28,32
|
28,22
|
28,62
|
28,52
|
| 26/08/2026 |
53 627 |
-0,84%
|
28,54
|
28,36
|
28,82
|
28,36
|
| 25/08/2026 |
35 411 |
-0,07%
|
28,60
|
28,52
|
28,94
|
28,60
|
| 24/08/2026 |
48 108 |
-1,45%
|
29,00
|
28,46
|
29,00
|
28,62
|
| 21/08/2026 |
46 941 |
1,54%
|
28,80
|
28,44
|
29,18
|
29,04
|
| 20/08/2026 |
51 747 |
-0,21%
|
28,78
|
28,54
|
29,02
|
28,60
|
| 19/08/2026 |
73 003 |
2,36%
|
28,00
|
27,92
|
28,88
|
28,66
|
| 18/08/2026 |
81 766 |
-3,45%
|
28,88
|
28,00
|
29,00
|
28,00
|
| 17/08/2026 |
65 935 |
-1,89%
|
29,50
|
28,82
|
29,92
|
29,00
|
| 14/08/2026 |
62 828 |
-0,27%
|
30,18
|
29,34
|
30,24
|
29,56
|
| 13/08/2026 |
57 985 |
0,07%
|
29,74
|
29,52
|
30,10
|
29,64
|
| 12/08/2026 |
81 358 |
-1,60%
|
29,80
|
29,42
|
30,10
|
29,62
|
| 11/08/2026 |
79 049 |
-2,27%
|
30,80
|
30,10
|
30,92
|
30,10
|
| 10/08/2026 |
83 251 |
-2,84%
|
31,88
|
30,80
|
31,90
|
30,80
|
| 07/08/2026 |
71 711 |
-0,13%
|
31,70
|
31,68
|
32,48
|
31,70
|
| 06/08/2026 |
65 388 |
0,13%
|
31,88
|
31,14
|
32,30
|
31,74
|
| 05/08/2026 |
121 326 |
-0,31%
|
31,80
|
31,54
|
32,84
|
31,70
|
| 04/08/2026 |
82 373 |
0,00%
|
31,58
|
31,38
|
32,60
|
31,80
|
| 03/08/2026 |
93 294 |
-0,50%
|
32,00
|
31,12
|
32,48
|
31,80
|
| 31/07/2026 |
153 350 |
2,44%
|
31,46
|
30,68
|
32,76
|
31,96
|
| 30/07/2026 |
261 279 |
-7,20%
|
32,28
|
30,24
|
33,30
|
31,20
|
| 29/07/2026 |
189 439 |
5,33%
|
32,22
|
32,22
|
34,28
|
33,62
|
| 28/07/2026 |
133 371 |
3,77%
|
31,28
|
30,80
|
32,70
|
31,92
|
| 27/07/2026 |
126 687 |
2,26%
|
31,00
|
30,62
|
31,52
|
30,76
|
| 24/07/2026 |
85 305 |
4,74%
|
28,72
|
28,72
|
30,10
|
30,08
|
| 23/07/2026 |
80 635 |
0,14%
|
28,50
|
28,30
|
29,10
|
28,72
|
| 22/07/2026 |
190 230 |
0,21%
|
28,66
|
27,68
|
29,36
|
28,68
|
| 21/07/2026 |
246 458 |
-5,23%
|
30,20
|
28,40
|
30,26
|
28,62
|
| 20/07/2026 |
98 313 |
-0,13%
|
30,02
|
29,78
|
30,76
|
30,20
|
| 17/07/2026 |
115 339 |
-3,33%
|
30,80
|
30,00
|
30,80
|
30,24
|
| 16/07/2026 |
106 047 |
-4,23%
|
32,84
|
30,98
|
32,84
|
31,28
|
| 15/07/2026 |
92 688 |
0,12%
|
32,70
|
32,04
|
33,22
|
32,66
|
| 14/07/2026 |
74 508 |
-1,15%
|
32,76
|
32,10
|
32,96
|
32,62
|
| 13/07/2026 |
94 208 |
-0,48%
|
32,92
|
32,20
|
33,08
|
33,00
|
| 10/07/2026 |
61 970 |
0,42%
|
33,38
|
32,88
|
33,44
|
33,16
|
| 09/07/2026 |
75 217 |
0,67%
|
33,00
|
32,60
|
33,22
|
33,02
|
| 08/07/2026 |
109 442 |
-4,65%
|
34,26
|
32,70
|
34,32
|
32,80
|
| 07/07/2026 |
98 166 |
1,30%
|
33,96
|
33,64
|
35,00
|
34,40
|
| 06/07/2026 |
48 502 |
-0,12%
|
34,28
|
33,70
|
34,28
|
33,96
|
| 03/07/2026 |
64 133 |
-1,11%
|
34,50
|
33,94
|
34,96
|
34,00
|
| 02/07/2026 |
150 534 |
1,12%
|
34,34
|
32,92
|
35,00
|
34,38
|
| 01/07/2026 |
112 209 |
1,07%
|
33,96
|
33,50
|
34,32
|
34,00
|
| 30/06/2026 |
71 253 |
-0,53%
|
34,00
|
33,18
|
34,06
|
33,64
|
| 29/06/2026 |
83 691 |
2,49%
|
33,40
|
33,30
|
34,48
|
33,82
|
| 26/06/2026 |
106 859 |
-1,20%
|
33,60
|
32,52
|
33,60
|
33,00
|
| 25/06/2026 |
95 198 |
0,30%
|
33,50
|
33,02
|
33,90
|
33,40
|
| 24/06/2026 |
72 420 |
-0,89%
|
33,62
|
33,00
|
33,70
|
33,30
|
| 23/06/2026 |
116 327 |
-2,61%
|
34,64
|
33,60
|
35,50
|
33,60
|
| 19/06/2026 |
167 879 |
-0,23%
|
34,60
|
33,56
|
34,62
|
34,50
|
| 18/06/2026 |
210 592 |
-4,67%
|
35,88
|
33,40
|
35,98
|
34,70
|
| 17/06/2026 |
100 413 |
-0,66%
|
36,80
|
36,18
|
37,64
|
36,40
|
| 16/06/2026 |
134 300 |
1,10%
|
37,10
|
36,48
|
37,96
|
36,64
|
| 15/06/2026 |
98 657 |
4,50%
|
35,96
|
35,70
|
36,88
|
36,24
|
| 12/06/2026 |
132 934 |
2,54%
|
34,50
|
34,20
|
35,72
|
34,68
|
| 11/06/2026 |
136 835 |
-0,71%
|
34,00
|
33,18
|
34,70
|
33,82
|
| 10/06/2026 |
148 897 |
-3,02%
|
35,34
|
33,70
|
35,54
|
34,06
|
| 09/06/2026 |
134 721 |
-4,20%
|
36,50
|
35,12
|
36,84
|
35,12
|
| 08/06/2026 |
98 821 |
-2,29%
|
37,00
|
35,50
|
37,24
|
36,66
|
| 05/06/2026 |
90 707 |
-4,14%
|
39,00
|
37,52
|
39,52
|
37,52
|
| 04/06/2026 |
107 397 |
1,66%
|
38,78
|
38,20
|
39,82
|
39,14
|
