Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Brussels - Delayed Quote EUR

Atenor SA (ATEB.BR)

Compare
2.8400
-0.0600
(-2.07%)
At close: April 17 at 5:13:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.88002.90002.84002.84002.84002,426
Apr 16, 20252.87002.90002.86002.90002.90002,122
Apr 15, 20252.83002.88002.81002.87002.87004,725
Apr 14, 20252.83002.83002.81002.83002.83001,410
Apr 11, 20252.80002.83002.78002.83002.83001,620
Apr 10, 20252.89002.90002.81002.82002.82005,490
Apr 9, 20252.90002.90002.82002.88002.88005,287
Apr 8, 20252.90002.99002.82002.91002.91008,857
Apr 7, 20252.85002.89002.80002.83002.830048,706
Apr 4, 20252.85502.90002.80002.89002.890040,387
Apr 3, 20252.95002.95002.85002.85002.850015,216
Apr 2, 20252.89502.90002.85002.86502.865015,124
Apr 1, 20252.85502.90002.85502.90002.90004,622
Mar 31, 20252.89502.92002.85502.85502.85507,154
Mar 28, 20252.88002.89502.85502.89502.89502,406
Mar 27, 20252.88002.89002.85002.85002.85003,107
Mar 26, 20252.87002.89502.85502.85502.85504,642
Mar 25, 20252.90002.90502.87502.87502.87505,587
Mar 24, 20252.87002.90002.85002.90002.90005,608
Mar 21, 20252.85502.88002.85002.85002.85008,520
Mar 20, 20252.86502.86502.85002.85002.85005,162
Mar 19, 20252.89002.91002.86502.88002.88008,374
Mar 18, 20252.85002.92502.84002.89002.890019,400
Mar 17, 20252.90002.90002.85002.86002.86009,262
Mar 14, 20252.94502.94502.89002.94002.94008,788
Mar 13, 20252.91502.94502.90002.94502.94501,783
Mar 12, 20253.00003.00002.89002.95002.950019,408
Mar 11, 20252.93503.05002.91003.05003.050020,190
Mar 10, 20252.92002.94002.89502.89502.89505,973
Mar 7, 20252.92002.97502.92002.96502.96509,148
Mar 6, 20252.86502.91002.85002.91002.910022,228
Mar 5, 20252.89502.89502.86002.88002.880025,845
Mar 4, 20252.93502.95002.88002.91002.910063,977
Mar 3, 20252.99003.06002.85503.00003.0000103,403
Feb 28, 20253.03503.14503.03003.14503.145010,656
Feb 27, 20253.08503.08503.03003.03003.03004,444
Feb 26, 20253.14503.14503.03003.03003.030011,436
Feb 25, 20253.08003.14003.08003.11003.11006,163
Feb 24, 20253.08003.08003.03003.07503.075020,157
Feb 21, 20253.15003.15003.07003.07003.07004,771
Feb 20, 20253.01003.14003.00503.14003.14007,569
Feb 19, 20253.14003.14003.00003.03503.035013,555
Feb 18, 20253.15003.15003.08003.14503.14504,249
Feb 17, 20253.00003.15003.00003.15003.15007,827
Feb 14, 20253.00003.13502.96003.01003.010015,374
Feb 13, 20252.99003.00002.94002.97002.97007,762
Feb 12, 20252.88003.00002.88002.97502.975044,510
Feb 11, 20252.97002.97002.80002.89002.890069,558
Feb 10, 20253.11003.12002.96003.05003.050046,703
Feb 7, 20253.15003.24003.14003.17003.170014,000
Feb 6, 20253.06003.23003.06003.20003.20006,882
Feb 5, 20253.08003.10003.06003.06003.06004,687
Feb 4, 20253.16003.16003.08003.08003.08007,317
Feb 3, 20253.15003.15003.13003.13003.13004,460
Jan 31, 20253.22003.22003.16003.17503.17507,693
Jan 30, 20253.15003.24003.14003.24003.240011,052
Jan 29, 20253.16003.21503.12503.13503.13507,266
Jan 28, 20253.16003.24003.12003.16503.165040,344
Jan 27, 20253.23503.24003.14003.20003.200013,675
Jan 24, 20253.27003.27003.22003.24503.24503,261
Jan 23, 20253.24003.26003.20003.25503.25509,436
Jan 22, 20253.23003.23003.20003.22503.22506,039
Jan 21, 20253.26003.26003.22003.22503.22505,641
Jan 20, 20253.28003.28003.24503.26003.26004,947
Jan 17, 20253.32003.35503.26003.27503.275010,489
Jan 16, 20253.30003.34503.25003.34003.340011,894
Jan 15, 20253.25003.30003.25003.30003.300011,268
Jan 14, 20253.30503.32003.30003.30003.30006,203
Jan 13, 20253.35003.36503.28503.30003.300013,542
Jan 10, 20253.42003.43003.35003.35003.350010,589
Jan 9, 20253.37003.45003.37003.45003.45005,767
Jan 8, 20253.42003.47003.37003.37003.37005,319
Jan 7, 20253.47003.49503.42003.42003.42005,139
Jan 6, 20253.50003.56003.42503.47003.470022,960
Jan 3, 20253.45003.50003.45003.49003.49007,818
Jan 2, 20253.40003.48003.40003.45003.45004,886
Dec 31, 20243.36003.47503.35003.40003.400012,764
Dec 30, 20243.40003.45003.35003.39503.39509,626
Dec 27, 20243.37503.49003.37003.42003.420011,008
Dec 24, 20243.39003.48003.35003.35003.35007,060
Dec 23, 20243.40003.40003.25003.36503.365024,047
Dec 20, 20243.40003.48003.35003.36003.360013,421
Dec 19, 20243.58003.58003.40503.45003.45009,885
Dec 18, 20243.36003.58503.36003.58003.580011,280
Dec 17, 20243.53503.58003.46003.46003.46004,280
Dec 16, 20243.46003.52003.38003.52003.520019,007
Dec 13, 20243.38003.52003.35003.52003.520016,290
Dec 12, 20243.47003.47003.35003.45003.450032,167
Dec 11, 20243.34503.49003.34503.42003.420018,426
Dec 10, 20243.50003.54003.42003.51503.515023,796
Dec 9, 20243.55003.59003.45503.51503.515039,627
Dec 6, 20243.61003.70003.50503.62503.625020,787
Dec 5, 20243.91003.94503.53003.69003.690058,263
Dec 4, 20244.00004.04503.94003.95003.950018,060
Dec 3, 20243.96004.05003.96003.96503.96505,634
Dec 2, 20244.00004.00003.96003.96003.96002,850
Nov 29, 20244.05004.05003.97003.98503.98504,774
Nov 28, 20244.00004.05004.00004.02504.02504,132
Nov 27, 20244.01004.05004.00504.05004.05002,363
Nov 26, 20244.03004.05004.00004.00504.00504,607
Nov 25, 20244.03004.08004.02004.03004.030018,171
Nov 22, 20244.00004.03003.97004.01004.01009,988
Nov 21, 20244.09504.09503.98003.98003.98007,924
Nov 20, 20244.09004.10004.01004.04004.04009,989
Nov 19, 20244.02004.08503.98004.02004.020025,211
Nov 18, 20244.00004.08504.00004.08004.080012,423
Nov 15, 20244.10004.10004.00004.00004.000014,911
Nov 14, 20244.28504.32004.17004.20004.200015,017
Nov 13, 20244.30004.40004.28004.28004.280010,310
Nov 12, 20244.30004.33004.30004.30004.30005,585
Nov 11, 20244.30504.33004.30004.30004.30002,025
Nov 8, 20244.30004.31004.30004.31004.31002,841
Nov 7, 20244.30504.35004.30004.30004.30003,539
Nov 6, 20244.33504.40004.30004.30004.30003,478
Nov 5, 20244.35004.39004.32504.32504.32503,624
Nov 4, 20244.33504.36004.32004.35004.35007,895
Nov 1, 20244.36004.36004.32004.33504.33502,004
Oct 31, 20244.32004.43004.32004.39004.39003,686
Oct 30, 20244.35504.40004.32004.32504.32501,723
Oct 29, 20244.32504.42504.32004.35504.35506,557
Oct 28, 20244.55004.55004.31004.38504.385010,200
Oct 25, 20244.22004.63504.20004.52504.525026,083
Oct 24, 20243.98004.32503.98004.11004.110010,434
Oct 23, 20243.92504.10003.92503.98003.980012,679
Oct 22, 20244.10004.10003.86003.92503.925049,617
Oct 21, 20244.29504.30004.06004.10004.100052,934
Oct 18, 20244.31004.41504.13004.29504.295051,162
Oct 17, 20244.50004.58504.25004.39004.390033,477
Oct 16, 20244.62004.66504.30004.56004.560041,225
Oct 15, 20244.86504.86504.58504.67004.670021,365
Oct 14, 20244.90004.92004.87004.87004.87002,398
Oct 11, 20244.91504.99004.86004.88004.880013,127
Oct 10, 20244.96005.00004.90004.91004.910011,247
Oct 9, 20245.00005.01004.96505.00005.000027,605
Oct 8, 20245.04005.04005.00005.00005.00002,933
Oct 7, 20245.01005.10005.00005.01005.010012,902
Oct 4, 20245.02005.05005.00005.01005.01005,825
Oct 3, 20245.02005.05005.02005.05005.05002,554
Oct 2, 20245.06005.10005.01005.02005.020012,975
Oct 1, 20245.06005.14005.02005.14005.14006,625
Sep 30, 20245.10005.10005.00005.06005.06008,743
Sep 27, 20245.14005.16005.05005.05005.050025,769
Sep 26, 20245.14005.14005.07005.14005.14008,598
Sep 25, 20245.05005.16005.05005.16005.160015,121
Sep 24, 20245.16005.16005.00005.04005.040028,773
Sep 23, 20245.28005.28005.11005.16005.160020,443
Sep 20, 20245.30005.30005.25005.27005.27002,320
Sep 19, 20245.26005.30005.24005.30005.300010,331
Sep 18, 20245.40005.44005.25005.25005.250015,576
Sep 17, 20245.40005.40005.25005.31005.310012,094
Sep 16, 20245.45005.45005.31005.35005.350017,355
Sep 13, 20245.45005.45005.41005.41005.41006,453
Sep 12, 20245.45005.45005.40005.45005.450014,064
Sep 11, 20245.49005.54005.45005.46005.46002,780
Sep 10, 20245.45005.53005.43005.49005.49004,546
Sep 9, 20245.56005.57005.42005.50005.500011,160
Sep 6, 20245.58005.65005.56005.58005.580010,975
Sep 5, 20245.45005.55005.41005.41005.41005,217
Sep 4, 20245.48005.53005.45005.49005.49007,423
Sep 3, 20245.65005.68005.52005.55005.55004,051
Sep 2, 20245.69005.69005.53005.58005.58009,048
Aug 30, 20245.44005.60005.44005.48005.48006,794
Aug 29, 20245.40005.47005.40005.43005.43008,336
Aug 28, 20245.40005.45005.39005.42005.420013,060
Aug 27, 20245.45005.45005.39005.41005.41006,617
Aug 26, 20245.39005.45005.39005.39005.39004,091
Aug 23, 20245.40005.45005.39005.39005.39007,517
Aug 22, 20245.34005.40005.34005.39005.390011,923
Aug 21, 20245.40005.40005.35005.40005.40002,513
Aug 20, 20245.40005.40005.34005.38005.38007,348
Aug 19, 20245.38005.40005.37005.40005.400011,979
Aug 16, 20245.36005.40005.36005.40005.40004,404
Aug 15, 20245.39005.40005.36005.40005.40005,480
Aug 14, 20245.55005.55005.36005.40005.40008,849
Aug 13, 20245.46005.54005.45005.53005.53002,436
Aug 12, 20245.45005.54005.40005.45005.45005,649
Aug 9, 20245.49005.49005.35005.41005.41001,469
Aug 8, 20245.53005.53005.19005.49005.490012,889
Aug 7, 20245.52005.53005.48005.53005.53008,348
Aug 6, 20245.51005.59005.51005.51005.51003,419
Aug 5, 20245.60005.70005.50005.51005.510010,611
Aug 2, 20245.71005.71005.51005.56005.560019,102
Aug 1, 20245.72005.80005.70005.70005.70003,187
Jul 31, 20245.72005.80005.70005.70005.70001,582
Jul 30, 20245.71005.79005.70005.72005.72002,494
Jul 29, 20245.79005.79005.71005.79005.79003,459
Jul 26, 20245.66005.71005.62005.71005.71004,578
Jul 25, 20245.62005.69005.61005.67005.67002,451
Jul 24, 20245.74005.74005.61005.68005.68006,771
Jul 23, 20245.67005.79005.67005.72005.72003,453
Jul 22, 20245.62005.69005.62005.65005.65007,201
Jul 19, 20245.79005.79005.64005.69005.690010,834
Jul 18, 20245.75005.75005.71005.71005.71003,476
Jul 17, 20245.81005.83005.72005.72005.72008,930
Jul 16, 20245.92005.92005.76005.79005.79006,126
Jul 15, 20245.90005.94005.85005.85005.85004,870
Jul 12, 20245.90005.96005.85005.85005.85003,077
Jul 11, 20245.91005.98005.91005.91005.91002,824
Jul 10, 20245.90005.98005.90005.98005.98002,692
Jul 9, 20245.87005.90005.86005.88005.88001,612
Jul 8, 20245.86005.88005.81005.85005.85003,482
Jul 5, 20245.85005.97005.85005.91005.91004,823
Jul 4, 20245.96005.99005.90005.99005.99003,412
Jul 3, 20245.88005.97005.77005.97005.97007,673
Jul 2, 20245.85005.90005.79005.82005.820011,027
Jul 1, 20245.95005.95005.85005.85005.85005,323
Jun 28, 20245.95006.02005.89005.90005.90006,650
Jun 27, 20245.95006.04005.94006.04006.04003,856
Jun 26, 20246.05006.05005.90005.95005.950012,459
Jun 25, 20246.05006.10005.96005.97005.970011,343
Jun 24, 20246.00006.05006.00006.03006.03005,800
Jun 21, 20246.00006.09005.98006.03006.030011,583
Jun 20, 20245.97006.00005.90006.00006.00007,046
Jun 19, 20245.90005.94005.86005.89005.89003,179
Jun 18, 20245.90005.92005.83005.86005.860010,438
Jun 17, 20245.86005.91005.86005.88005.88005,317
Jun 14, 20245.90005.91005.85005.88005.88003,555
Jun 13, 20246.00006.00005.90005.90005.90005,697
Jun 12, 20245.90006.00005.90006.00006.00007,981
Jun 11, 20246.01006.04005.90005.90005.900018,872
Jun 10, 20246.07006.08005.97006.00006.00006,052
Jun 7, 20246.00006.08005.99006.07006.07004,531
Jun 6, 20246.05006.05005.98006.04006.04004,292
Jun 5, 20246.00006.07005.96006.04006.040013,334
Jun 4, 20246.06006.17006.02006.03006.030010,829
Jun 3, 20246.20006.22006.05006.05006.05007,078
May 31, 20246.15006.16006.05006.15006.15003,847
May 30, 20246.00006.20005.96006.20006.20006,117
May 29, 20246.30006.31005.99006.02006.020017,590
May 28, 20246.30006.35006.20006.27006.270016,573
May 27, 20246.00006.24006.00006.24006.240030,978
May 24, 20245.90005.90005.80005.83005.830021,684
May 23, 20245.94006.00005.90005.90005.90009,075
May 22, 20245.90006.01005.90005.94005.94006,881
May 21, 20245.99005.99005.92005.95005.95004,637
May 20, 20245.92006.00005.91006.00006.00006,988
May 17, 20245.96006.06005.90005.92005.92006,019
May 16, 20246.09006.09005.95005.97005.97007,652
May 15, 20246.04006.05006.00006.05006.050011,130
May 14, 20246.05006.05006.01006.04006.04004,863
May 13, 20245.99006.09005.98006.01006.010016,664
May 10, 20246.08006.14005.94005.97005.97007,762
May 9, 20246.00006.08005.94006.08006.08004,634
May 8, 20245.95005.98005.91005.98005.98004,804
May 7, 20245.90005.94005.84005.93005.93005,233
May 6, 20245.86005.87005.79005.87005.870018,888
May 3, 20246.00006.00005.86005.90005.900010,093
May 2, 20246.00006.09005.90005.91005.910025,703
Apr 30, 20245.95006.00005.91006.00006.000012,285
Apr 29, 20246.03006.10005.95005.98005.980016,866
Apr 26, 20246.00006.10005.93006.06006.060010,709
Apr 25, 20246.08006.08005.88005.93005.930030,232
Apr 24, 20246.20006.30006.15006.18006.180011,039
Apr 23, 20246.29006.36006.22006.25006.250010,110
Apr 22, 20246.18006.29006.15006.29006.29007,417
Apr 19, 20246.01006.12006.01006.12006.12008,088
Apr 18, 20246.05006.14006.04006.11006.11009,033
Apr 17, 20246.20006.20006.01006.05006.050017,885

Related Tickers

UBS.VI UBM Development AG
19.00
0.00%
 
TPD1T.TL AS Trigon Property Development
0.6460
-1.22%
 
IMMO.BR Immobel SA
16.20
+1.25%
 
ARC1T.TL Arco Vara AS
1.5250
+0.33%
 
CTPNV.AS CTP N.V.
16.32
+1.62%
 
HPR1T.TL Hepsor AS
4.3000
0.00%