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 > >>
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
06/10/2025	225.889	-4,79%	60,50	57,30	61,99	57,30
03/10/2025	230.276	-1,43%	60,81	58,21	62,55	60,18
02/10/2025	292.591	0,73%	62,30	60,13	63,24	61,05
01/10/2025	436.846	6,00%	57,00	56,69	62,10	60,61
30/09/2025	562.775	13,23%	50,40	49,90	58,02	57,18
29/09/2025	160.211	3,21%	49,58	48,96	51,08	50,50
26/09/2025	126.897	-4,81%	51,04	48,93	51,80	48,93
25/09/2025	194.544	-0,77%	52,50	49,895	53,33	51,40
24/09/2025	342.289	4,19%	51,00	50,40	53,29	51,80
23/09/2025	224.091	4,81%	47,88	47,45	49,88	49,715
22/09/2025	130.016	-1,14%	48,695	46,30	48,89	47,435
19/09/2025	293.991	0,66%	48,50	47,98	51,19	47,98
18/09/2025	139.502	0,51%	47,45	47,21	48,60	47,665
17/09/2025	217.809	3,32%	45,92	45,50	48,345	47,425
16/09/2025	217.063	-0,22%	46,49	45,83	49,38	45,90
15/09/2025	146.389	0,56%	45,50	44,525	47,86	46,00
12/09/2025	79.052	-0,67%	46,355	45,115	46,98	45,745
11/09/2025	121.282	0,92%	45,655	45,61	47,49	46,055
10/09/2025	360.287	2,30%	44,985	44,20	49,25	45,635
09/09/2025	280.678	8,42%	41,145	40,55	45,42	44,61
08/09/2025	109.647	-0,06%	42,14	39,50	42,50	41,145
05/09/2025	255.552	3,82%	40,45	39,295	42,50	41,17
04/09/2025	378.752	5,47%	37,175	36,195	41,26	39,655
03/09/2025	242.499	-6,07%	39,505	37,10	40,65	37,60
02/09/2025	194.602	-3,31%	41,12	39,51	41,12	40,03
01/09/2025	245.394	-5,22%	43,825	40,58	44,00	41,40
29/08/2025	99.542	-1,95%	44,19	43,68	45,895	43,68
28/08/2025	118.272	-1,36%	45,895	43,50	46,00	44,55
27/08/2025	162.294	-0,79%	45,955	44,385	47,20	45,165
26/08/2025	324.786	-5,81%	46,92	44,16	47,235	45,525
25/08/2025	500.207	9,95%	44,00	44,00	50,19	48,335
22/08/2025	228.338	1,85%	43,795	42,15	44,60	43,96
21/08/2025	216.206	3,35%	41,74	40,835	43,91	43,16
20/08/2025	213.521	-2,59%	42,26	41,51	43,07	41,76
19/08/2025	455.454	11,92%	38,26	38,26	43,99	42,87
18/08/2025	115.265	-0,56%	38,725	38,05	39,70	38,305
15/08/2025	320.955	1,34%	37,90	37,60	41,195	38,52
14/08/2025	255.277	9,79%	34,55	34,495	38,01	38,01
13/08/2025	121.566	-2,89%	35,515	34,115	36,10	34,62
12/08/2025	61.966	-0,97%	35,50	35,35	36,05	35,65
11/08/2025	158.726	-1,06%	36,89	35,10	37,19	36,00
08/08/2025	263.709	5,46%	35,48	35,00	37,70	36,385
07/08/2025	148.553	-1,13%	34,95	33,05	35,65	34,50
06/08/2025	370.470	6,23%	32,95	32,56	36,21	34,895
05/08/2025	159.435	0,15%	32,75	31,10	33,065	32,85
04/08/2025	546.458	15,15%	28,72	28,55	33,50	32,80
01/08/2025	151.369	4,67%	28,71	26,88	28,98	28,485
31/07/2025	130.299	-3,30%	28,15	27,215	28,555	27,215
30/07/2025	69.877	-0,07%	28,40	27,96	28,95	28,145
29/07/2025	84.156	-1,86%	28,54	28,165	29,20	28,165
28/07/2025	113.319	2,57%	28,405	28,14	29,05	28,70
25/07/2025	73.465	1,19%	27,65	27,08	28,20	27,98
24/07/2025	118.014	2,94%	26,91	26,85	28,38	27,65
23/07/2025	94.370	-0,06%	27,25	26,73	27,30	26,86
22/07/2025	146.070	-4,83%	28,11	26,875	28,245	26,875
21/07/2025	202.560	2,69%	28,04	27,88	29,55	28,24
18/07/2025	88.374	-2,79%	28,75	27,50	28,86	27,50
17/07/2025	139.462	1,89%	28,00	27,18	28,70	28,29
16/07/2025	142.859	-0,09%	27,62	26,78	27,795	27,765
15/07/2025	163.029	1,50%	27,39	27,175	28,90	27,79