BiG | O banco que entende os seus valores.

Atossa Therptcs Rg (ATOS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
02/01/2025	106.454	1,69%	0,9501	0,9452	0,99	0,9601
31/12/2024	231.331	-3,08%	0,9785	0,9132	0,9831	0,9441
30/12/2024	189.464	-0,71%	0,975	0,94	0,9918	0,9741
27/12/2024	229.637	-7,44%	1,04	0,981	1,07	0,9811
26/12/2024	150.704	2,91%	1,02	0,99	1,08	1,06
24/12/2024	73.341	3,00%	1,01	1,01	1,03	1,03
23/12/2024	130.678	3,77%	1,00	0,9701	1,03	1,00
20/12/2024	377.054	-1,66%	0,97	0,9626	1,02	0,9637
19/12/2024	174.772	-1,01%	1,04	0,98	1,04	0,98
18/12/2024	342.345	-4,81%	1,04	0,9751	1,065	0,99
17/12/2024	239.612	-2,80%	1,07	1,01	1,08	1,04
16/12/2024	297.917	-4,46%	1,11	1,055	1,145	1,07
13/12/2024	171.591	-2,61%	1,15	1,075	1,16	1,12
12/12/2024	379.492	-5,74%	1,24	1,14	1,24	1,15
11/12/2024	165.040	-3,17%	1,29	1,215	1,29	1,22
10/12/2024	163.716	0,80%	1,27	1,235	1,28	1,26
09/12/2024	87.171	2,46%	1,24	1,24	1,29	1,25
06/12/2024	77.587	1,67%	1,21	1,21	1,255	1,22
05/12/2024	112.562	2,56%	1,18	1,18	1,245	1,20
04/12/2024	323.690	-4,88%	1,24	1,17	1,24	1,17
03/12/2024	129.280	-3,15%	1,27	1,21	1,28	1,23
02/12/2024	115.780	-2,31%	1,28	1,27	1,305	1,27
29/11/2024	65.349	1,56%	1,28	1,26	1,30	1,30
28/11/2024	345.747	-0,77%	1,27	1,24	1,32	1,28
27/11/2024	129.229	-0,78%	1,27	1,25	1,31	1,28
26/11/2024	189.677	0,78%	1,30	1,275	1,315	1,29
25/11/2024	207.987	4,92%	1,25	1,25	1,355	1,28
22/11/2024	159.316	2,52%	1,20	1,18	1,225	1,22
21/11/2024	211.582	-0,83%	1,19	1,175	1,215	1,19
20/11/2024	203.664	-6,25%	1,25	1,19	1,26	1,20
19/11/2024	92.957	0,00%	1,28	1,27	1,305	1,28
18/11/2024	191.091	0,00%	1,31	1,265	1,325	1,28
15/11/2024	199.145	-6,57%	1,40	1,28	1,40	1,28
14/11/2024	224.960	0,00%	1,39	1,36	1,405	1,37
13/11/2024	170.738	-8,67%	1,52	1,37	1,52	1,37
12/11/2024	184.678	-7,41%	1,62	1,485	1,62	1,50
11/11/2024	168.227	8,00%	1,52	1,465	1,655	1,62
08/11/2024	127.140	0,00%	1,49	1,45	1,505	1,50
07/11/2024	166.399	1,35%	1,48	1,43	1,50	1,50
06/11/2024	261.682	5,71%	1,43	1,38	1,48	1,48
05/11/2024	83.863	-0,71%	1,42	1,385	1,42	1,40
04/11/2024	212.104	-0,70%	1,43	1,365	1,43	1,41
01/11/2024	118.502	2,90%	1,38	1,38	1,435	1,42
31/10/2024	128.907	-2,13%	1,41	1,36	1,41	1,38
30/10/2024	85.528	-1,40%	1,42	1,41	1,43	1,41
29/10/2024	75.311	-1,38%	1,43	1,425	1,44	1,43
28/10/2024	91.323	2,11%	1,43	1,425	1,465	1,45
25/10/2024	45.307	0,71%	1,42	1,42	1,455	1,42
24/10/2024	89.521	-3,42%	1,45	1,41	1,465	1,41
23/10/2024	78.755	-2,67%	1,49	1,455	1,495	1,46
22/10/2024	39.165	3,45%	1,43	1,43	1,50	1,50
21/10/2024	108.608	0,00%	1,45	1,435	1,46	1,45
18/10/2024	67.783	0,00%	1,46	1,44	1,46	1,45
17/10/2024	65.123	-1,36%	1,47	1,43	1,47	1,45
16/10/2024	116.093	2,80%	1,44	1,43	1,475	1,47
15/10/2024	74.269	0,70%	1,42	1,34	1,435	1,43
14/10/2024	54.079	-1,39%	1,43	1,40	1,43	1,42
11/10/2024	130.813	3,60%	1,37	1,37	1,44	1,44
10/10/2024	82.007	-0,71%	1,39	1,365	1,395	1,39
09/10/2024	95.151	-1,41%	1,43	1,385	1,43	1,40
08/10/2024	59.902	0,00%	1,44	1,42	1,45	1,42
07/10/2024	89.886	-3,40%	1,44	1,42	1,46	1,42
04/10/2024	139.415	4,26%	1,43	1,43	1,48	1,47
03/10/2024	103.370	-4,08%	1,48	1,40	1,48	1,41
02/10/2024	95.339	0,68%	1,46	1,435	1,475	1,47
01/10/2024	108.892	-3,95%	1,49	1,46	1,52	1,46
30/09/2024	174.398	0,66%	1,52	1,49	1,575	1,52
27/09/2024	158.512	8,63%	1,42	1,40	1,51	1,51
26/09/2024	116.830	0,00%	1,39	1,375	1,425	1,39
25/09/2024	74.790	-0,71%	1,39	1,36	1,41	1,39
24/09/2024	87.230	-0,71%	1,43	1,385	1,43	1,40
23/09/2024	85.116	-3,42%	1,46	1,40	1,465	1,41
20/09/2024	569.954	0,00%	1,44	1,38	1,505	1,46
19/09/2024	166.588	2,82%	1,45	1,43	1,50	1,46
18/09/2024	113.057	-2,07%	1,45	1,395	1,46	1,42
17/09/2024	135.506	-3,97%	1,51	1,42	1,515	1,45
16/09/2024	104.146	-0,66%	1,53	1,505	1,55	1,51