Mercado fechado
BOVESPA
123.779,54 -716,14 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,93 (-0,48%) PETROLEO CRU
80,20 +2,48 (+3,19%) OURO
2.359,90 +25,40 (+1,09%) Bitcoin USD
68.152,82 -1.476,90 (-2,12%)
Atos SE (ATO.PA)
Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 05:35PM CEST
Período:
28 de mai. de 2023 - 28 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 28 de mai. de 2024 | 2,0000 | 2,0430 | 1,9800 | 1,9800 | 1,9800 | 588.701 |
| 27 de mai. de 2024 | 2,0690 | 2,0790 | 1,9600 | 1,9910 | 1,9910 | 1.234.223 |
| 24 de mai. de 2024 | 2,0900 | 2,1070 | 2,0550 | 2,0550 | 2,0550 | 571.706 |
| 23 de mai. de 2024 | 2,0930 | 2,1280 | 2,0700 | 2,1200 | 2,1200 | 714.345 |
| 22 de mai. de 2024 | 2,0610 | 2,1590 | 2,0310 | 2,0930 | 2,0930 | 1.257.612 |
| 21 de mai. de 2024 | 2,0900 | 2,0990 | 2,0550 | 2,0650 | 2,0650 | 861.131 |
| 20 de mai. de 2024 | 2,0900 | 2,0990 | 2,0540 | 2,0900 | 2,0900 | 625.080 |
| 17 de mai. de 2024 | 2,1230 | 2,1400 | 2,0500 | 2,0900 | 2,0900 | 1.214.595 |
| 16 de mai. de 2024 | 2,1540 | 2,1540 | 2,1110 | 2,1230 | 2,1230 | 1.531.337 |
| 15 de mai. de 2024 | 2,1090 | 2,1580 | 2,0600 | 2,1070 | 2,1070 | 1.396.176 |
| 14 de mai. de 2024 | 2,0650 | 2,1360 | 2,0600 | 2,0970 | 2,0970 | 1.238.824 |
| 13 de mai. de 2024 | 1,9750 | 2,0700 | 1,9750 | 2,0580 | 2,0580 | 1.041.715 |
| 10 de mai. de 2024 | 2,0080 | 2,0500 | 2,0020 | 2,0040 | 2,0040 | 1.038.176 |
| 09 de mai. de 2024 | 2,0000 | 2,0150 | 1,9900 | 2,0050 | 2,0050 | 451.044 |
| 08 de mai. de 2024 | 2,0230 | 2,0460 | 1,9970 | 2,0090 | 2,0090 | 1.328.710 |
| 07 de mai. de 2024 | 2,0150 | 2,0690 | 1,9750 | 2,0540 | 2,0540 | 3.443.630 |
| 06 de mai. de 2024 | 2,4220 | 2,4500 | 2,0400 | 2,0770 | 2,0770 | 5.363.788 |
| 03 de mai. de 2024 | 2,1360 | 2,2200 | 2,0700 | 2,1730 | 2,1730 | 3.330.600 |
| 02 de mai. de 2024 | 2,0690 | 2,1560 | 1,9535 | 2,0200 | 2,0200 | 2.648.940 |
| 30 de abr. de 2024 | 2,2900 | 2,3570 | 1,9760 | 2,0240 | 2,0240 | 4.140.973 |
| 29 de abr. de 2024 | 2,2740 | 2,3790 | 2,1220 | 2,2740 | 2,2740 | 6.868.313 |
| 26 de abr. de 2024 | 1,9350 | 1,9350 | 1,8620 | 1,9080 | 1,9080 | 1.141.312 |
| 25 de abr. de 2024 | 1,8530 | 1,9455 | 1,7840 | 1,8905 | 1,8905 | 2.327.745 |
| 24 de abr. de 2024 | 1,9640 | 2,0450 | 1,9360 | 1,9900 | 1,9900 | 1.760.441 |
| 23 de abr. de 2024 | 1,9425 | 1,9770 | 1,8750 | 1,9380 | 1,9380 | 1.419.479 |
| 22 de abr. de 2024 | 1,8650 | 1,9510 | 1,8260 | 1,9165 | 1,9165 | 1.838.215 |
| 19 de abr. de 2024 | 1,7500 | 1,8540 | 1,7455 | 1,8530 | 1,8530 | 3.979.803 |
| 18 de abr. de 2024 | 1,7890 | 1,8740 | 1,7805 | 1,7805 | 1,7805 | 1.121.753 |
| 17 de abr. de 2024 | 1,8015 | 1,8610 | 1,7700 | 1,7700 | 1,7700 | 1.201.340 |
| 16 de abr. de 2024 | 1,8635 | 1,8640 | 1,7685 | 1,8185 | 1,8185 | 1.131.858 |
| 15 de abr. de 2024 | 1,7985 | 1,8740 | 1,7895 | 1,8510 | 1,8510 | 1.757.366 |
| 12 de abr. de 2024 | 1,7140 | 1,8050 | 1,7140 | 1,7840 | 1,7840 | 1.476.342 |
| 11 de abr. de 2024 | 1,7600 | 1,8280 | 1,6840 | 1,7125 | 1,7125 | 3.120.628 |
| 10 de abr. de 2024 | 2,0000 | 2,0250 | 1,7605 | 1,7815 | 1,7815 | 4.068.070 |
| 09 de abr. de 2024 | 2,5000 | 2,5000 | 1,9480 | 1,9940 | 1,9940 | 7.102.375 |
| 08 de abr. de 2024 | 2,1200 | 2,5300 | 2,0410 | 2,3090 | 2,3090 | 8.986.428 |
| 05 de abr. de 2024 | 2,0000 | 2,0880 | 1,9250 | 1,9415 | 1,9415 | 2.314.327 |
| 04 de abr. de 2024 | 1,9190 | 2,0200 | 1,8770 | 2,0060 | 2,0060 | 2.415.247 |
| 03 de abr. de 2024 | 1,8950 | 1,9310 | 1,7875 | 1,8610 | 1,8610 | 1.704.061 |
| 02 de abr. de 2024 | 1,9880 | 2,0640 | 1,8560 | 1,8900 | 1,8900 | 3.051.160 |
| 28 de mar. de 2024 | 1,7900 | 1,9550 | 1,7530 | 1,8980 | 1,8980 | 4.135.184 |
| 27 de mar. de 2024 | 1,7100 | 1,8320 | 1,6815 | 1,7770 | 1,7770 | 2.670.486 |
| 26 de mar. de 2024 | 1,6500 | 1,7240 | 1,5400 | 1,7240 | 1,7240 | 5.677.423 |
| 25 de mar. de 2024 | 1,7900 | 1,8850 | 1,6750 | 1,7115 | 1,7115 | 4.909.843 |
| 22 de mar. de 2024 | 1,6750 | 1,8165 | 1,6525 | 1,7620 | 1,7620 | 3.172.116 |
| 21 de mar. de 2024 | 1,7690 | 1,8410 | 1,6805 | 1,6900 | 1,6900 | 3.433.265 |
| 20 de mar. de 2024 | 1,8400 | 1,8430 | 1,6900 | 1,7000 | 1,7000 | 3.629.427 |
| 19 de mar. de 2024 | 1,8000 | 1,8500 | 1,6200 | 1,7380 | 1,7380 | 8.750.546 |
| 18 de mar. de 2024 | 2,3020 | 2,3600 | 2,1490 | 2,1500 | 2,1500 | 2.794.722 |
| 15 de mar. de 2024 | 2,4500 | 2,6920 | 2,2790 | 2,2790 | 2,2790 | 6.683.028 |
| 14 de mar. de 2024 | 2,2200 | 2,4500 | 2,1850 | 2,4070 | 2,4070 | 3.130.352 |
| 13 de mar. de 2024 | 2,2600 | 2,2760 | 2,1470 | 2,2140 | 2,2140 | 1.356.110 |
| 12 de mar. de 2024 | 2,1100 | 2,2790 | 2,0780 | 2,2280 | 2,2280 | 2.212.412 |
| 11 de mar. de 2024 | 2,1500 | 2,1590 | 2,0660 | 2,0990 | 2,0990 | 1.820.639 |
| 08 de mar. de 2024 | 2,1310 | 2,2330 | 2,0650 | 2,1730 | 2,1730 | 1.837.413 |
| 07 de mar. de 2024 | 2,1590 | 2,1590 | 2,0650 | 2,1310 | 2,1310 | 1.677.560 |
| 06 de mar. de 2024 | 2,1140 | 2,1790 | 2,0830 | 2,1360 | 2,1360 | 1.667.965 |
| 05 de mar. de 2024 | 2,2110 | 2,2170 | 2,0670 | 2,0830 | 2,0830 | 2.764.456 |
| 04 de mar. de 2024 | 2,3900 | 2,4320 | 2,2480 | 2,2480 | 2,2480 | 1.889.361 |
| 01 de mar. de 2024 | 2,3420 | 2,4380 | 2,2800 | 2,3850 | 2,3850 | 1.735.236 |
| 29 de fev. de 2024 | 2,4500 | 2,6600 | 2,3000 | 2,3000 | 2,3000 | 3.237.486 |
| 28 de fev. de 2024 | 2,2500 | 2,4500 | 2,1890 | 2,4120 | 2,4120 | 3.065.225 |
| 27 de fev. de 2024 | 2,2480 | 2,3220 | 2,2060 | 2,3180 | 2,3180 | 1.506.693 |
| 26 de fev. de 2024 | 2,4300 | 2,4480 | 2,2350 | 2,2500 | 2,2500 | 1.906.967 |
| 23 de fev. de 2024 | 2,3300 | 2,4670 | 2,2340 | 2,4080 | 2,4080 | 2.264.294 |
| 22 de fev. de 2024 | 2,2090 | 2,3280 | 2,1870 | 2,3090 | 2,3090 | 2.585.591 |
| 21 de fev. de 2024 | 2,1500 | 2,2080 | 2,0810 | 2,1710 | 2,1710 | 1.807.011 |
| 20 de fev. de 2024 | 2,3580 | 2,3580 | 2,1520 | 2,1600 | 2,1600 | 2.149.637 |
| 19 de fev. de 2024 | 2,3900 | 2,4700 | 2,3530 | 2,3530 | 2,3530 | 1.615.128 |
| 16 de fev. de 2024 | 2,3750 | 2,6800 | 2,3330 | 2,3530 | 2,3530 | 3.421.191 |
| 15 de fev. de 2024 | 2,4300 | 2,4300 | 2,3420 | 2,3420 | 2,3420 | 1.686.493 |
| 14 de fev. de 2024 | 2,3960 | 2,5000 | 2,3380 | 2,4040 | 2,4040 | 2.163.811 |
| 13 de fev. de 2024 | 2,5330 | 2,5350 | 2,3590 | 2,4030 | 2,4030 | 2.918.348 |
| 12 de fev. de 2024 | 2,3760 | 2,5960 | 2,3160 | 2,5300 | 2,5300 | 4.387.487 |
| 09 de fev. de 2024 | 2,6500 | 2,7400 | 2,4770 | 2,4770 | 2,4770 | 2.869.012 |
| 08 de fev. de 2024 | 2,5410 | 2,7430 | 2,4720 | 2,6290 | 2,6290 | 3.865.713 |
| 07 de fev. de 2024 | 2,8410 | 2,8750 | 2,6270 | 2,6430 | 2,6430 | 2.586.698 |
| 06 de fev. de 2024 | 2,8000 | 2,9900 | 2,7440 | 2,8200 | 2,8200 | 3.927.625 |
| 05 de fev. de 2024 | 3,3800 | 3,4020 | 2,7420 | 2,7930 | 2,7930 | 8.077.827 |
| 02 de fev. de 2024 | 4,0500 | 4,1860 | 3,9080 | 3,9310 | 3,9310 | 1.472.112 |
| 01 de fev. de 2024 | 3,9200 | 3,9950 | 3,8240 | 3,9950 | 3,9950 | 2.212.732 |
| 31 de jan. de 2024 | 4,3400 | 4,4230 | 3,9620 | 3,9850 | 3,9850 | 2.531.815 |
| 30 de jan. de 2024 | 4,4450 | 4,5320 | 4,2780 | 4,4220 | 4,4220 | 1.929.428 |
| 29 de jan. de 2024 | 4,4460 | 4,4490 | 4,2050 | 4,4320 | 4,4320 | 1.795.301 |
| 26 de jan. de 2024 | 4,4160 | 4,6220 | 4,1500 | 4,4480 | 4,4480 | 3.210.941 |
| 25 de jan. de 2024 | 4,1070 | 4,3160 | 3,9050 | 4,3160 | 4,3160 | 2.650.761 |
| 24 de jan. de 2024 | 3,7000 | 4,1510 | 3,6830 | 4,0630 | 4,0630 | 3.329.915 |
| 23 de jan. de 2024 | 3,8000 | 3,8390 | 3,4660 | 3,6350 | 3,6350 | 2.501.207 |
| 22 de jan. de 2024 | 3,2620 | 3,7950 | 3,2500 | 3,7710 | 3,7710 | 3.925.237 |
| 19 de jan. de 2024 | 3,8000 | 3,8500 | 3,2170 | 3,4100 | 3,4100 | 4.940.807 |
| 18 de jan. de 2024 | 4,1760 | 4,2070 | 3,6420 | 3,6950 | 3,6950 | 4.788.881 |
| 17 de jan. de 2024 | 3,9500 | 4,2600 | 3,7810 | 4,1660 | 4,1660 | 3.498.921 |
| 16 de jan. de 2024 | 4,0990 | 4,3930 | 3,9270 | 3,9690 | 3,9690 | 3.277.781 |
| 15 de jan. de 2024 | 4,2420 | 4,3120 | 4,1220 | 4,1280 | 4,1280 | 4.606.086 |
| 12 de jan. de 2024 | 5,6960 | 5,7680 | 4,8420 | 4,8640 | 4,8640 | 3.306.603 |
| 11 de jan. de 2024 | 6,0640 | 6,0900 | 5,6960 | 5,7000 | 5,7000 | 1.361.846 |
| 10 de jan. de 2024 | 5,9200 | 6,0980 | 5,9020 | 6,0400 | 6,0400 | 651.482 |
| 09 de jan. de 2024 | 6,0680 | 6,1340 | 5,9120 | 5,9900 | 5,9900 | 871.903 |
| 08 de jan. de 2024 | 6,1900 | 6,2340 | 5,8980 | 6,0500 | 6,0500 | 1.191.778 |
| 05 de jan. de 2024 | 6,2260 | 6,4200 | 6,0280 | 6,3000 | 6,3000 | 1.170.505 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.