Adyen NV (ADYEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/10/2024 |
0 |
-0,45%
|
1.422,00
|
1.410,40
|
1.429,40
|
1.417,60
|
| 25/10/2024 |
48.298 |
-0,45%
|
1.422,00
|
1.410,40
|
1.429,40
|
1.417,60
|
| 24/10/2024 |
34.694 |
0,31%
|
1.420,00
|
1.416,60
|
1.436,00
|
1.424,00
|
| 23/10/2024 |
32.868 |
-0,34%
|
1.419,60
|
1.415,60
|
1.435,40
|
1.419,60
|
| 22/10/2024 |
63.635 |
0,45%
|
1.417,80
|
1.409,00
|
1.428,80
|
1.424,40
|
| 21/10/2024 |
45.873 |
-0,18%
|
1.413,20
|
1.410,40
|
1.432,40
|
1.418,00
|
| 18/10/2024 |
93.283 |
2,06%
|
1.393,00
|
1.388,60
|
1.420,60
|
1.420,60
|
| 17/10/2024 |
72.722 |
1,86%
|
1.372,60
|
1.360,80
|
1.404,00
|
1.392,00
|
| 16/10/2024 |
51.320 |
-0,22%
|
1.359,60
|
1.352,20
|
1.391,40
|
1.366,60
|
| 15/10/2024 |
67.035 |
-1,26%
|
1.393,80
|
1.360,60
|
1.400,20
|
1.369,60
|
| 14/10/2024 |
37.793 |
1,87%
|
1.362,00
|
1.358,40
|
1.390,20
|
1.387,00
|
| 11/10/2024 |
53.335 |
-0,34%
|
1.372,00
|
1.349,60
|
1.372,20
|
1.361,60
|
| 10/10/2024 |
48.383 |
-2,22%
|
1.385,00
|
1.348,80
|
1.390,20
|
1.366,20
|
| 09/10/2024 |
37.951 |
1,31%
|
1.380,20
|
1.367,40
|
1.398,20
|
1.397,20
|
| 08/10/2024 |
51.174 |
1,79%
|
1.340,40
|
1.340,00
|
1.384,80
|
1.379,20
|
| 07/10/2024 |
41.259 |
0,43%
|
1.351,40
|
1.334,20
|
1.360,80
|
1.355,00
|
| 04/10/2024 |
57.763 |
-0,28%
|
1.351,80
|
1.337,20
|
1.364,00
|
1.349,20
|
| 03/10/2024 |
53.961 |
-0,89%
|
1.351,20
|
1.337,60
|
1.357,80
|
1.353,00
|
| 02/10/2024 |
42.111 |
0,24%
|
1.366,00
|
1.345,00
|
1.371,80
|
1.365,20
|
| 01/10/2024 |
64.799 |
-2,90%
|
1.415,00
|
1.348,40
|
1.415,00
|
1.362,00
|
| 30/09/2024 |
51.600 |
-0,43%
|
1.402,40
|
1.398,20
|
1.415,80
|
1.402,60
|
| 27/09/2024 |
68.936 |
1,27%
|
1.380,40
|
1.376,00
|
1.412,60
|
1.408,60
|
| 26/09/2024 |
77.640 |
3,21%
|
1.372,60
|
1.367,80
|
1.411,00
|
1.391,00
|
| 25/09/2024 |
48.359 |
-1,99%
|
1.355,00
|
1.347,80
|
1.369,40
|
1.347,80
|
| 24/09/2024 |
55.640 |
-0,77%
|
1.402,00
|
1.354,20
|
1.406,00
|
1.375,20
|
| 23/09/2024 |
55.689 |
0,15%
|
1.377,00
|
1.362,40
|
1.392,00
|
1.385,80
|
| 20/09/2024 |
127.385 |
-0,89%
|
1.392,60
|
1.380,80
|
1.405,00
|
1.383,80
|
| 19/09/2024 |
99.024 |
5,61%
|
1.348,60
|
1.344,20
|
1.396,20
|
1.396,20
|
| 18/09/2024 |
42.483 |
-0,93%
|
1.328,40
|
1.312,20
|
1.340,80
|
1.322,00
|
| 17/09/2024 |
60.231 |
3,88%
|
1.295,00
|
1.287,40
|
1.334,60
|
1.334,40
|
| 16/09/2024 |
48.509 |
-2,09%
|
1.309,60
|
1.276,20
|
1.310,60
|
1.284,60
|
| 13/09/2024 |
38.955 |
0,63%
|
1.299,00
|
1.286,60
|
1.314,00
|
1.312,00
|
| 12/09/2024 |
65.828 |
0,39%
|
1.330,00
|
1.295,40
|
1.344,80
|
1.303,80
|
| 11/09/2024 |
46.142 |
0,08%
|
1.293,80
|
1.277,40
|
1.303,00
|
1.298,80
|
| 10/09/2024 |
51.382 |
-0,35%
|
1.298,80
|
1.287,40
|
1.323,20
|
1.297,80
|
| 09/09/2024 |
49.773 |
3,51%
|
1.263,20
|
1.257,40
|
1.308,40
|
1.302,40
|
| 06/09/2024 |
51.752 |
-0,80%
|
1.271,00
|
1.250,80
|
1.305,40
|
1.258,20
|
| 05/09/2024 |
38.381 |
-1,77%
|
1.280,60
|
1.258,80
|
1.291,40
|
1.268,40
|
| 04/09/2024 |
55.556 |
-0,51%
|
1.269,40
|
1.252,60
|
1.295,80
|
1.291,20
|
| 03/09/2024 |
34.162 |
-1,52%
|
1.317,60
|
1.291,00
|
1.318,60
|
1.297,80
|
| 02/09/2024 |
23.712 |
-0,84%
|
1.334,60
|
1.300,20
|
1.334,60
|
1.317,80
|
| 30/08/2024 |
41.636 |
-0,78%
|
1.329,80
|
1.324,00
|
1.342,60
|
1.329,00
|
| 29/08/2024 |
39.665 |
1,39%
|
1.320,00
|
1.319,00
|
1.339,40
|
1.339,40
|
| 28/08/2024 |
39.279 |
0,79%
|
1.314,60
|
1.304,40
|
1.340,40
|
1.321,00
|
| 27/08/2024 |
38.377 |
-0,35%
|
1.316,00
|
1.298,20
|
1.320,00
|
1.310,60
|
| 26/08/2024 |
28.121 |
-0,81%
|
1.325,60
|
1.311,20
|
1.331,80
|
1.315,20
|
| 23/08/2024 |
51.070 |
-0,23%
|
1.327,60
|
1.325,40
|
1.339,40
|
1.326,00
|
| 22/08/2024 |
56.792 |
1,30%
|
1.311,00
|
1.304,40
|
1.336,80
|
1.329,00
|
| 21/08/2024 |
44.784 |
0,97%
|
1.300,00
|
1.297,00
|
1.315,60
|
1.312,00
|
| 20/08/2024 |
51.157 |
-1,08%
|
1.319,60
|
1.289,40
|
1.338,00
|
1.299,40
|
| 19/08/2024 |
57.893 |
1,17%
|
1.302,00
|
1.297,80
|
1.318,60
|
1.313,60
|
| 16/08/2024 |
81.962 |
1,84%
|
1.279,80
|
1.275,40
|
1.309,80
|
1.298,40
|
| 15/08/2024 |
157.141 |
12,02%
|
1.190,00
|
1.189,20
|
1.290,60
|
1.275,00
|
| 14/08/2024 |
64.791 |
0,34%
|
1.140,80
|
1.132,80
|
1.153,40
|
1.138,20
|
| 13/08/2024 |
75.010 |
3,32%
|
1.100,40
|
1.098,20
|
1.144,60
|
1.134,40
|
| 12/08/2024 |
45.830 |
1,14%
|
1.090,00
|
1.089,80
|
1.103,00
|
1.098,00
|
| 09/08/2024 |
50.229 |
1,69%
|
1.070,80
|
1.062,20
|
1.086,80
|
1.085,60
|
| 08/08/2024 |
51.093 |
1,25%
|
1.048,00
|
1.029,20
|
1.071,80
|
1.067,60
|
| 07/08/2024 |
85.201 |
2,67%
|
1.035,20
|
1.028,00
|
1.066,80
|
1.054,40
|
| 06/08/2024 |
98.506 |
-0,19%
|
1.034,60
|
1.020,20
|
1.046,00
|
1.027,00
|
| 05/08/2024 |
143.464 |
-1,42%
|
994,00
|
957,40
|
1.029,00
|
1.029,00
|
| 02/08/2024 |
97.223 |
-5,25%
|
1.075,80
|
1.031,60
|
1.085,60
|
1.043,80
|
| 01/08/2024 |
51.925 |
-2,57%
|
1.125,40
|
1.092,40
|
1.126,20
|
1.101,60
|
| 31/07/2024 |
63.728 |
0,55%
|
1.124,00
|
1.122,40
|
1.150,20
|
1.130,60
|
| 30/07/2024 |
80.097 |
5,46%
|
1.070,00
|
1.066,20
|
1.128,20
|
1.124,40
|
| 29/07/2024 |
37.764 |
-1,61%
|
1.096,20
|
1.064,00
|
1.097,80
|
1.066,20
|
| 26/07/2024 |
63.583 |
3,08%
|
1.051,20
|
1.048,40
|
1.089,20
|
1.083,60
|
| 25/07/2024 |
73.986 |
-2,92%
|
1.051,40
|
1.042,20
|
1.062,40
|
1.051,20
|
| 24/07/2024 |
55.172 |
-2,35%
|
1.092,00
|
1.073,40
|
1.102,80
|
1.082,80
|
| 23/07/2024 |
55.532 |
-2,29%
|
1.133,60
|
1.106,20
|
1.134,40
|
1.108,80
|
| 22/07/2024 |
60.274 |
1,67%
|
1.119,00
|
1.112,80
|
1.150,60
|
1.134,80
|
| 19/07/2024 |
82.626 |
-2,45%
|
1.143,60
|
1.105,40
|
1.146,80
|
1.116,20
|
| 18/07/2024 |
55.640 |
1,06%
|
1.141,00
|
1.138,40
|
1.172,00
|
1.144,20
|
| 17/07/2024 |
79.889 |
0,34%
|
1.122,80
|
1.119,00
|
1.143,00
|
1.132,20
|
| 16/07/2024 |
53.536 |
-0,97%
|
1.130,00
|
1.115,40
|
1.136,40
|
1.128,40
|
| 15/07/2024 |
39.083 |
-1,61%
|
1.152,40
|
1.138,60
|
1.164,80
|
1.139,40
|
| 12/07/2024 |
61.580 |
2,64%
|
1.123,80
|
1.120,00
|
1.160,80
|
1.158,00
|
| 11/07/2024 |
56.097 |
-0,39%
|
1.135,00
|
1.119,80
|
1.146,60
|
1.128,20
|
| 10/07/2024 |
63.071 |
2,52%
|
1.108,60
|
1.101,60
|
1.135,80
|
1.132,60
|
| 09/07/2024 |
44.870 |
0,05%
|
1.103,00
|
1.100,80
|
1.118,40
|
1.104,80
|
| 08/07/2024 |
64.370 |
-2,99%
|
1.130,80
|
1.103,80
|
1.144,60
|
1.104,20
|
| 05/07/2024 |
54.000 |
0,37%
|
1.140,00
|
1.137,20
|
1.165,80
|
1.138,20
|
| 04/07/2024 |
35.887 |
-0,44%
|
1.140,40
|
1.134,00
|
1.149,00
|
1.134,00
|
| 03/07/2024 |
69.545 |
1,95%
|
1.137,40
|
1.128,80
|
1.157,40
|
1.139,00
|
| 02/07/2024 |
60.531 |
0,36%
|
1.107,20
|
1.091,00
|
1.119,00
|
1.117,20
|
| 01/07/2024 |
61.599 |
0,00%
|
1.119,40
|
1.110,00
|
1.139,20
|
1.113,20
|
| 28/06/2024 |
70.898 |
-1,03%
|
1.125,20
|
1.107,80
|
1.134,80
|
1.113,20
|
| 27/06/2024 |
79.024 |
-0,74%
|
1.143,20
|
1.124,60
|
1.161,40
|
1.124,80
|
| 26/06/2024 |
49.015 |
-1,26%
|
1.150,00
|
1.123,80
|
1.161,20
|
1.133,20
|
| 25/06/2024 |
51.119 |
0,60%
|
1.129,60
|
1.122,40
|
1.147,60
|
1.147,60
|
| 24/06/2024 |
52.233 |
0,83%
|
1.124,00
|
1.120,00
|
1.148,20
|
1.140,80
|
| 21/06/2024 |
137.877 |
-2,38%
|
1.165,40
|
1.131,20
|
1.175,40
|
1.131,40
|
| 20/06/2024 |
82.609 |
0,45%
|
1.154,00
|
1.126,40
|
1.166,80
|
1.159,00
|
| 19/06/2024 |
47.808 |
-2,91%
|
1.193,40
|
1.153,80
|
1.193,40
|
1.153,80
|
| 18/06/2024 |
60.506 |
-0,97%
|
1.209,40
|
1.183,20
|
1.218,00
|
1.188,40
|
| 17/06/2024 |
48.820 |
0,20%
|
1.197,00
|
1.185,60
|
1.208,60
|
1.200,00
|
| 14/06/2024 |
55.907 |
-0,94%
|
1.212,80
|
1.191,60
|
1.215,00
|
1.197,60
|
| 13/06/2024 |
56.357 |
-2,94%
|
1.241,80
|
1.204,20
|
1.243,80
|
1.209,00
|
| 12/06/2024 |
65.636 |
3,94%
|
1.200,00
|
1.198,00
|
1.259,00
|
1.245,60
|
| 11/06/2024 |
57.435 |
-2,16%
|
1.230,00
|
1.192,40
|
1.239,40
|
1.198,40
|
Por favor leia o