ATOM EDUC ON historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.500	1.680	1.250	1.680	1.680	20,600
2026-07-20	1.600	1.600	1.550	1.550	1.550	500
2026-07-17	1.620	1.620	1.610	1.620	1.620	500
2026-07-16	1.640	1.650	1.640	1.650	1.650	300
2026-07-15	1.630	1.630	1.580	1.600	1.600	1,700
2026-07-14	1.700	1.700	1.570	1.630	1.630	17,000
2026-07-13	1.670	1.700	1.670	1.700	1.700	600
2026-07-10	1.660	1.670	1.660	1.670	1.670	700
2026-07-09	1.700	1.700	1.600	1.670	1.670	9,100
2026-07-08	1.730	1.780	1.700	1.700	1.700	5,500
2026-07-07	1.800	1.800	1.800	1.800	1.800	500
2026-07-06	1.730	1.750	1.680	1.750	1.750	6,600
2026-07-03	1.700	1.780	1.700	1.740	1.740	48,300
2026-07-02	1.560	1.920	1.560	1.920	1.920	3,500
2026-07-01	1.740	1.800	1.740	1.800	1.800	600
2026-06-30	1.750	1.750	1.580	1.750	1.750	3,000
2026-06-29	1.790	1.790	1.710	1.780	1.780	1,200
2026-06-26	1.790	1.790	1.790	1.790	1.790	600
2026-06-25	1.800	1.800	1.800	1.800	1.800	500
2026-06-24	1.860	1.860	1.700	1.700	1.700	1,400
2026-06-23	1.900	1.900	1.900	1.900	1.900	600
2026-06-22	1.950	1.950	1.950	1.950	1.950	1,100
2026-06-19	1.940	1.960	1.940	1.960	1.960	800
2026-06-18	1.950	1.950	1.750	1.890	1.890	2,600
2026-06-17	1.790	1.790	1.620	1.790	1.790	6,900
2026-06-16	1.800	1.800	1.750	1.790	1.790	2,300
2026-06-15	1.980	1.980	1.740	1.930	1.930	1,800
2026-06-12	1.860	1.990	1.860	1.980	1.980	1,000
2026-06-11	1.960	1.960	1.850	1.860	1.860	17,500
2026-06-10	2.010	2.010	2.010	2.010	2.010	7,500
2026-06-09	1.920	2.010	1.920	2.010	2.010	2,600
2026-06-08	2.120	2.120	1.990	2.100	2.100	5,900
2026-06-05	2.240	2.240	2.000	2.140	2.140	696,100
2026-06-03	2.370	2.370	2.360	2.370	2.370	1,500
2026-06-02	2.280	2.400	2.280	2.370	2.370	26,600
2026-06-01	2.170	2.280	2.110	2.280	2.280	2,100
2026-05-29	2.190	2.220	2.170	2.170	2.170	946,000
2026-05-28	2.200	2.210	2.200	2.210	2.210	700
2026-05-27	2.280	2.280	2.200	2.200	2.200	1,000
2026-05-26	2.210	2.210	2.210	2.210	2.210	100
2026-05-25	2.280	2.280	2.210	2.210	2.210	33,900
2026-05-22	2.200	2.200	2.200	2.200	2.200	1,000
2026-05-21	2.210	2.210	2.200	2.200	2.200	400
2026-05-20	2.200	2.220	2.200	2.220	2.220	500
2026-05-19	2.300	2.300	2.300	2.300	2.300	0
2026-05-18	2.210	2.300	2.200	2.300	2.300	12,400
2026-05-15	2.340	2.340	2.340	2.340	2.340	0
2026-05-14	2.200	2.350	2.170	2.340	2.340	3,300
2026-05-13	2.160	2.370	2.090	2.370	2.370	18,600
2026-05-12	2.250	2.250	2.200	2.200	2.200	700
2026-05-11	2.270	2.340	2.210	2.340	2.340	8,100
2026-05-08	2.250	2.430	2.250	2.430	2.430	800
2026-05-07	2.320	2.430	2.250	2.430	2.430	1,000
2026-05-06	2.320	2.320	2.320	2.320	2.320	0
2026-05-05	2.320	2.320	2.320	2.320	2.320	19,400
2026-05-04	2.400	2.400	2.290	2.320	2.320	20,900
2026-04-30	2.390	2.400	2.390	2.400	2.400	3,100
2026-04-29	2.390	2.400	2.150	2.400	2.400	5,200
2026-04-28	2.270	2.400	2.270	2.400	2.400	1,600
2026-04-27	2.450	2.450	2.230	2.400	2.400	7,600

← NewerPage 2 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.