ATOM EDUC ON historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	2.050	2.070	2.040	2.040	2.040	9,000
2026-01-23	2.070	2.070	2.050	2.060	2.060	9,700
2026-01-22	2.070	2.100	2.060	2.060	2.060	5,800
2026-01-21	2.070	2.100	2.050	2.100	2.100	5,200
2026-01-20	2.070	2.070	2.040	2.040	2.040	3,800
2026-01-19	2.070	2.070	2.040	2.040	2.040	600
2026-01-16	2.050	2.050	2.030	2.030	2.030	400
2026-01-15	2.070	2.100	2.070	2.100	2.100	10,600
2026-01-14	2.050	2.070	2.010	2.070	2.070	6,800
2026-01-13	2.020	2.050	2.000	2.050	2.050	4,500
2026-01-12	2.020	2.080	2.020	2.020	2.020	2,600
2026-01-09	2.060	2.070	2.060	2.070	2.070	3,100
2026-01-08	2.010	2.070	2.010	2.070	2.070	4,000
2026-01-07	2.040	2.050	2.000	2.010	2.010	20,300
2026-01-06	2.030	2.070	2.030	2.060	2.060	5,700
2026-01-05	1.990	2.040	1.990	2.000	2.000	3,500
2026-01-02	2.030	2.030	1.990	2.000	2.000	11,800
2025-12-30	2.070	2.100	2.030	2.030	2.030	2,800
2025-12-29	2.010	2.010	2.010	2.010	2.010	8,700
2025-12-26	2.030	2.040	2.000	2.000	2.000	1,100
2025-12-23	2.100	2.100	2.040	2.040	2.040	2,800
2025-12-22	2.040	2.070	1.980	2.070	2.070	16,700
2025-12-19	2.300	2.300	2.100	2.120	2.120	30,700
2025-12-18	2.270	2.280	2.270	2.280	2.280	900
2025-12-17	2.230	2.270	2.220	2.270	2.270	4,600
2025-12-16	2.220	2.300	2.220	2.300	2.300	10,800
2025-12-15	2.260	2.270	2.220	2.220	2.220	4,200
2025-12-12	2.220	2.250	2.210	2.250	2.250	10,900
2025-12-11	2.210	2.250	2.210	2.250	2.250	9,000
2025-12-10	2.200	2.260	2.170	2.250	2.250	31,300
2025-12-09	2.180	2.250	2.170	2.200	2.200	22,600
2025-12-08	2.180	2.210	2.170	2.210	2.210	26,900
2025-12-05	2.250	2.250	2.170	2.170	2.170	12,700
2025-12-04	2.210	2.250	2.210	2.250	2.250	13,800
2025-12-03	2.220	2.220	2.210	2.220	2.220	6,400
2025-12-02	2.240	2.340	2.220	2.230	2.230	10,300
2025-12-01	2.210	2.210	2.210	2.210	2.210	3,400
2025-11-28	2.210	2.210	2.210	2.210	2.210	4,500
2025-11-27	2.210	2.210	2.210	2.210	2.210	300
2025-11-26	2.220	2.220	2.220	2.220	2.220	800
2025-11-25	2.190	2.250	2.190	2.210	2.210	300
2025-11-24	2.170	2.250	2.170	2.250	2.250	2,400
2025-11-21	2.150	2.220	2.140	2.220	2.220	11,200
2025-11-19	2.200	2.220	2.150	2.200	2.200	5,600
2025-11-18	2.220	2.220	2.150	2.200	2.200	8,300
2025-11-17	2.260	2.260	2.210	2.260	2.260	4,400
2025-11-14	2.210	2.260	2.210	2.260	2.260	9,700
2025-11-13	2.290	2.340	2.260	2.260	2.260	7,600
2025-11-12	2.190	2.290	2.180	2.290	2.290	8,400
2025-11-11	2.150	2.230	2.120	2.230	2.230	23,500
2025-11-10	2.240	2.370	2.130	2.180	2.180	18,400
2025-11-07	2.170	2.230	2.120	2.160	2.160	4,100
2025-11-06	2.120	2.120	2.120	2.120	2.120	100
2025-11-05	2.110	2.250	2.110	2.130	2.130	4,100
2025-11-04	2.140	2.200	2.110	2.110	2.110	9,100
2025-11-03	2.210	2.210	2.140	2.200	2.200	5,900
2025-10-31	2.250	2.250	2.210	2.210	2.210	3,200
2025-10-30	2.230	2.240	2.200	2.210	2.210	3,900
2025-10-29	2.230	2.230	2.230	2.230	2.230	1,200
2025-10-28	2.230	2.280	2.230	2.280	2.280	9,200

← NewerPage 4 of 8 · 459 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.