BiG | O banco que entende os seus valores.

Atos (ATO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	226.468	-0,96%	38,09	36,20	40,605	39,80
27/02/2026	225.539	3,14%	39,90	37,525	40,675	40,185
26/02/2026	293.676	11,30%	36,00	35,105	38,96	38,96
25/02/2026	144.139	-1,53%	35,85	34,65	36,48	35,005
24/02/2026	447.852	-2,34%	35,00	33,99	36,46	35,55
23/02/2026	452.010	-8,77%	38,78	36,40	39,105	36,40
20/02/2026	281.164	-1,27%	40,20	38,50	40,30	39,90
19/02/2026	98.192	-2,85%	41,87	40,06	42,00	40,415
18/02/2026	287.635	0,91%	41,50	38,81	41,86	41,60
17/02/2026	195.809	-4,07%	42,76	41,02	42,88	41,225
16/02/2026	196.237	-3,43%	45,00	42,05	45,00	42,975
13/02/2026	113.892	-1,11%	44,865	44,04	45,485	44,50
12/02/2026	137.567	-3,39%	47,50	45,00	47,90	45,00
11/02/2026	101.455	-4,35%	48,40	46,56	48,40	46,58
10/02/2026	73.650	-1,47%	49,10	48,58	49,99	48,70
09/02/2026	128.605	2,70%	48,865	47,74	50,45	49,425
06/02/2026	229.178	-5,49%	50,88	47,63	51,02	48,125
05/02/2026	116.391	-1,89%	52,00	50,30	52,30	50,92
04/02/2026	143.124	-4,07%	54,10	51,66	54,13	51,90
03/02/2026	126.817	-7,05%	58,95	54,10	58,95	54,10
02/02/2026	96.869	5,13%	55,00	54,54	58,88	58,20
30/01/2026	100.717	-1,39%	56,21	55,00	57,10	55,36
29/01/2026	90.655	-4,52%	59,33	56,14	60,00	56,14
28/01/2026	78.776	-2,02%	60,16	58,80	60,87	58,80
27/01/2026	83.374	-0,32%	60,50	59,12	61,95	60,01
26/01/2026	129.117	1,69%	59,70	56,85	60,20	60,20
23/01/2026	212.639	1,95%	58,10	58,10	61,20	59,20
22/01/2026	159.984	1,86%	58,00	54,50	58,25	58,07
21/01/2026	253.658	6,03%	56,59	55,30	59,40	57,01
20/01/2026	124.719	-2,02%	54,07	52,63	54,85	53,77
19/01/2026	123.029	-3,48%	55,30	52,56	55,37	54,88
16/01/2026	95.466	-0,98%	57,00	56,30	58,18	56,86
15/01/2026	64.562	0,51%	57,22	56,10	57,90	57,42
14/01/2026	86.725	1,76%	56,39	55,24	57,70	57,13
13/01/2026	99.961	-1,16%	56,98	55,06	57,49	56,14
12/01/2026	192.637	6,39%	53,61	53,41	56,80	56,80
09/01/2026	103.309	3,53%	51,67	51,10	54,49	53,39
08/01/2026	62.292	-3,59%	53,05	51,57	53,72	51,57
07/01/2026	72.992	2,43%	51,85	51,63	53,50	53,49
06/01/2026	79.308	3,92%	50,25	49,15	52,40	52,22
05/01/2026	136.552	-3,63%	52,96	49,10	53,33	50,25
02/01/2026	148.071	3,93%	51,00	51,00	54,80	52,14
31/12/2025	35.715	0,36%	49,985	49,645	50,94	50,17
30/12/2025	79.207	3,23%	48,40	48,20	49,99	49,99
29/12/2025	108.436	5,73%	47,305	46,805	49,495	48,425
23/12/2025	82.902	0,22%	45,08	45,00	46,49	45,50
22/12/2025	86.083	-2,27%	46,995	45,01	47,025	45,40
19/12/2025	153.176	-3,51%	48,40	45,70	48,625	46,455
18/12/2025	70.820	0,63%	48,545	47,975	49,435	48,145
17/12/2025	92.495	-2,62%	49,15	47,60	50,08	47,845
15/12/2025	109.568	-0,53%	55,02	53,66	56,79	54,97
12/12/2025	227.326	9,97%	50,50	50,06	55,49	55,26
11/12/2025	61.003	2,48%	49,185	48,815	50,35	50,25
10/12/2025	99.573	1,63%	48,20	48,195	50,11	49,035
09/12/2025	50.076	0,95%	48,00	47,42	49,00	48,25
08/12/2025	68.277	0,62%	47,29	47,16	48,73	47,795
05/12/2025	91.784	0,42%	47,55	47,00	48,80	47,50
04/12/2025	89.402	-1,12%	48,00	46,525	48,09	47,30
03/12/2025	121.990	5,91%	45,14	44,56	47,835	47,835
02/12/2025	91.889	0,10%	44,98	43,29	45,20	45,165
01/12/2025	102.254	-1,91%	46,01	44,28	46,20	45,12
28/11/2025	56.458	1,77%	45,65	45,095	46,11	46,00
27/11/2025	83.961	1,29%	44,98	44,55	46,595	45,20
26/11/2025	72.720	1,95%	44,30	43,20	45,70	44,625
25/11/2025	57.255	1,36%	43,535	42,80	44,00	43,77
24/11/2025	68.771	2,25%	42,62	42,235	43,50	43,185
21/11/2025	79.759	-0,86%	41,40	41,06	42,685	42,235
20/11/2025	111.480	-2,76%	45,00	42,20	45,35	42,60
19/11/2025	83.940	-0,27%	44,37	43,81	45,55	43,81
18/11/2025	127.875	1,77%	42,32	41,05	45,23	43,93
17/11/2025	50.202	-2,40%	44,03	42,85	44,70	43,165
14/11/2025	119.875	-1,83%	44,795	42,80	44,795	44,225
13/11/2025	71.232	1,12%	44,26	44,20	45,64	45,05
12/11/2025	63.769	-2,09%	45,595	44,45	45,65	44,55
11/11/2025	37.710	0,68%	45,97	44,85	45,97	45,50
10/11/2025	141.545	1,35%	45,60	44,50	46,735	45,195
07/11/2025	143.376	-6,07%	47,445	44,595	47,65	44,595
06/11/2025	119.728	-1,09%	47,695	46,80	50,02	47,475
05/11/2025	108.270	-2,70%	48,50	46,50	48,89	48,00
04/11/2025	80.784	-0,74%	49,10	47,80	50,16	49,33
03/11/2025	71.763	-2,03%	50,70	49,70	51,70	49,70
31/10/2025	74.691	1,46%	50,00	50,00	51,36	50,73
30/10/2025	162.675	-5,63%	53,00	49,80	53,20	50,00
29/10/2025	66.724	1,26%	53,54	52,30	54,20	52,98
28/10/2025	138.629	2,15%	51,20	51,20	54,40	52,32
27/10/2025	66.508	-2,27%	52,91	51,22	53,40	51,22
24/10/2025	81.599	2,66%	51,50	50,33	52,65	52,41
23/10/2025	109.450	-1,83%	52,37	50,34	53,73	51,05
22/10/2025	223.864	0,50%	52,10	51,59	56,28	52,00
21/10/2025	479.272	-8,91%	50,80	47,155	54,44	51,74
20/10/2025	171.660	5,83%	53,95	52,64	56,80	56,80
17/10/2025	169.026	0,43%	53,10	50,60	54,64	53,67
16/10/2025	118.412	4,78%	51,00	50,25	53,44	53,44
15/10/2025	145.932	0,53%	52,49	50,66	53,58	51,00
14/10/2025	159.393	-0,92%	51,04	49,85	52,52	50,73
13/10/2025	227.152	-5,26%	54,88	50,70	57,00	51,20
10/10/2025	231.312	1,71%	53,00	52,60	56,50	54,04
09/10/2025	157.411	-3,37%	55,20	52,60	55,20	53,13
08/10/2025	135.648	0,46%	54,45	54,13	56,76	54,98
07/10/2025	185.641	-4,49%	57,11	54,61	58,76	54,73