ATOM EDUC ON historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.210	2.230	2.210	2.230	2.230	1,600
2025-10-24	2.230	2.230	2.220	2.230	2.230	5,600
2025-10-23	2.260	2.260	2.210	2.250	2.250	14,400
2025-10-22	2.300	2.320	2.270	2.270	2.270	8,100
2025-10-21	2.280	2.280	2.280	2.280	2.280	6,700
2025-10-20	2.290	2.290	2.280	2.280	2.280	3,600
2025-10-17	2.300	2.300	2.280	2.290	2.290	3,100
2025-10-16	2.290	2.310	2.290	2.310	2.310	1,800
2025-10-15	2.290	2.320	2.290	2.300	2.300	2,400
2025-10-14	2.310	2.330	2.290	2.290	2.290	4,500
2025-10-13	2.360	2.380	2.360	2.360	2.360	3,200
2025-10-10	2.310	2.340	2.300	2.310	2.310	7,100
2025-10-09	2.300	2.350	2.300	2.350	2.350	1,200
2025-10-08	2.350	2.370	2.310	2.310	2.310	1,000
2025-10-07	2.340	2.350	2.300	2.300	2.300	7,900
2025-10-06	2.330	2.370	2.330	2.340	2.340	700
2025-10-03	2.330	2.370	2.320	2.370	2.370	600
2025-10-02	2.330	2.370	2.320	2.370	2.370	3,900
2025-10-01	2.400	2.400	2.330	2.340	2.340	1,400
2025-09-30	2.360	2.410	2.310	2.400	2.400	8,300
2025-09-29	2.380	2.380	2.320	2.360	2.360	13,100
2025-09-26	2.400	2.400	2.330	2.340	2.340	5,300
2025-09-25	2.470	2.470	2.370	2.400	2.400	5,800
2025-09-24	2.430	2.460	2.330	2.440	2.440	66,800
2025-09-23	2.130	2.490	2.120	2.480	2.480	95,000
2025-09-22	2.170	2.180	2.120	2.120	2.120	1,300
2025-09-19	2.160	2.160	2.120	2.120	2.120	27,200
2025-09-18	2.150	2.170	2.120	2.150	2.150	9,300
2025-09-17	2.090	2.110	2.090	2.110	2.110	2,000
2025-09-16	2.120	2.150	2.080	2.100	2.100	8,500
2025-09-15	2.070	2.120	2.070	2.110	2.110	2,000
2025-09-12	2.040	2.130	2.040	2.070	2.070	1,500
2025-09-11	2.080	2.170	2.040	2.040	2.040	16,900
2025-09-10	2.060	2.170	2.060	2.090	2.090	10,300
2025-09-09	2.060	2.060	2.060	2.060	2.060	600
2025-09-08	2.100	2.140	2.060	2.070	2.070	19,200
2025-09-05	2.110	2.110	2.110	2.110	2.110	100
2025-09-04	2.150	2.150	2.140	2.140	2.140	600
2025-09-03	2.120	2.170	2.100	2.110	2.110	20,100
2025-09-02	2.190	2.190	2.110	2.180	2.180	6,200
2025-09-01	2.240	2.250	2.100	2.140	2.140	39,500
2025-08-29	2.120	2.230	2.100	2.230	2.230	6,400
2025-08-28	2.170	2.190	2.170	2.190	2.190	2,200
2025-08-27	2.130	2.170	2.120	2.120	2.120	2,000
2025-08-26	2.110	2.170	2.110	2.140	2.140	2,300
2025-08-25	2.100	2.100	2.100	2.100	2.100	900
2025-08-22	2.130	2.130	2.110	2.110	2.110	30,800
2025-08-21	2.190	2.190	2.120	2.150	2.150	4,700
2025-08-20	2.110	2.210	2.110	2.190	2.190	54,700
2025-08-19	2.150	2.190	2.100	2.110	2.110	29,400
2025-08-18	2.140	2.180	2.070	2.150	2.150	22,300
2025-08-15	2.160	2.200	2.030	2.070	2.070	111,100
2025-08-14	1.980	2.010	1.980	2.000	2.000	400
2025-08-13	1.970	2.040	1.970	2.030	2.030	700
2025-08-12	1.900	2.080	1.900	2.050	2.050	13,800
2025-08-11	1.980	1.980	1.900	1.900	1.900	1,800
2025-08-08	1.920	1.960	1.900	1.960	1.960	3,200
2025-08-07	1.910	1.970	1.910	1.930	1.930	2,100
2025-08-06	1.960	1.960	1.900	1.910	1.910	7,900
2025-08-05	1.960	1.960	1.960	1.960	1.960	2,300

← NewerPage 5 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.