ATOM EDUC ON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 2.000 | 2.000 | 1.960 | 1.970 | 1.970 | 5,000 |
| 2025-08-01 | 1.980 | 2.080 | 1.980 | 2.060 | 2.060 | 2,300 |
| 2025-07-31 | 1.900 | 2.110 | 1.900 | 2.110 | 2.110 | 28,000 |
| 2025-07-30 | 1.960 | 2.090 | 1.900 | 1.920 | 1.920 | 17,300 |
| 2025-07-29 | 2.080 | 2.080 | 1.850 | 2.070 | 2.070 | 235,800 |
| 2025-07-28 | 2.050 | 2.150 | 1.990 | 2.050 | 2.050 | 15,300 |
| 2025-07-25 | 2.060 | 2.060 | 1.990 | 1.990 | 1.990 | 3,000 |
| 2025-07-24 | 2.000 | 2.060 | 1.980 | 2.060 | 2.060 | 5,100 |
| 2025-07-23 | 2.090 | 2.150 | 1.970 | 2.050 | 2.050 | 14,700 |
| 2025-07-22 | 2.020 | 2.200 | 1.910 | 2.060 | 2.060 | 53,100 |
| 2025-07-21 | 1.940 | 2.020 | 1.870 | 2.020 | 2.020 | 12,000 |
| 2025-07-18 | 1.980 | 2.020 | 1.940 | 1.940 | 1.940 | 15,200 |
| 2025-07-17 | 1.930 | 2.000 | 1.930 | 1.940 | 1.940 | 500 |
| 2025-07-16 | 1.940 | 2.020 | 1.930 | 1.930 | 1.930 | 19,000 |
| 2025-07-15 | 1.880 | 2.040 | 1.880 | 1.930 | 1.930 | 29,200 |
| 2025-07-14 | 1.850 | 1.950 | 1.850 | 1.950 | 1.950 | 9,600 |
| 2025-07-11 | 1.870 | 1.900 | 1.850 | 1.850 | 1.850 | 10,000 |
| 2025-07-10 | 1.860 | 1.940 | 1.850 | 1.860 | 1.860 | 3,300 |
| 2025-07-09 | 1.940 | 1.940 | 1.880 | 1.880 | 1.880 | 1,900 |
| 2025-07-08 | 1.960 | 1.970 | 1.850 | 1.860 | 1.860 | 27,500 |
| 2025-07-07 | 1.980 | 2.060 | 1.870 | 1.880 | 1.880 | 112,100 |
| 2025-07-04 | 1.960 | 1.960 | 1.870 | 1.950 | 1.950 | 12,400 |
| 2025-07-03 | 1.900 | 1.940 | 1.850 | 1.870 | 1.870 | 18,600 |
| 2025-07-02 | 1.900 | 1.920 | 1.810 | 1.810 | 1.810 | 23,900 |
| 2025-07-01 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 5,000 |
| 2025-06-30 | 1.840 | 1.920 | 1.840 | 1.900 | 1.900 | 25,600 |
| 2025-06-27 | 1.840 | 1.900 | 1.830 | 1.900 | 1.900 | 3,100 |
| 2025-06-26 | 1.830 | 1.870 | 1.830 | 1.870 | 1.870 | 3,000 |
| 2025-06-25 | 1.840 | 1.890 | 1.820 | 1.830 | 1.830 | 6,000 |
| 2025-06-24 | 1.810 | 1.900 | 1.810 | 1.840 | 1.840 | 32,300 |
| 2025-06-23 | 1.800 | 1.870 | 1.800 | 1.870 | 1.870 | 34,900 |
| 2025-06-20 | 1.800 | 1.850 | 1.800 | 1.800 | 1.800 | 20,100 |
| 2025-06-18 | 1.820 | 1.890 | 1.800 | 1.800 | 1.800 | 11,800 |
| 2025-06-17 | 1.820 | 1.850 | 1.780 | 1.820 | 1.820 | 13,900 |
| 2025-06-16 | 1.840 | 1.840 | 1.770 | 1.780 | 1.780 | 6,500 |
| 2025-06-13 | 1.810 | 1.840 | 1.790 | 1.840 | 1.840 | 1,900 |
| 2025-06-12 | 1.830 | 1.830 | 1.810 | 1.810 | 1.810 | 3,900 |
| 2025-06-11 | 1.860 | 1.880 | 1.830 | 1.830 | 1.830 | 4,200 |
| 2025-06-10 | 1.850 | 1.890 | 1.820 | 1.860 | 1.860 | 28,500 |
| 2025-06-09 | 1.910 | 1.920 | 1.830 | 1.890 | 1.890 | 3,000 |
| 2025-06-06 | 1.860 | 1.910 | 1.860 | 1.900 | 1.900 | 6,400 |
| 2025-06-05 | 1.880 | 1.920 | 1.850 | 1.850 | 1.850 | 6,400 |
| 2025-06-04 | 1.920 | 1.920 | 1.820 | 1.900 | 1.900 | 89,000 |
| 2025-06-03 | 1.930 | 1.940 | 1.830 | 1.880 | 1.880 | 8,300 |
| 2025-06-02 | 1.910 | 1.930 | 1.900 | 1.900 | 1.900 | 2,700 |
| 2025-05-30 | 1.860 | 1.910 | 1.850 | 1.910 | 1.910 | 8,200 |
| 2025-05-29 | 1.910 | 1.950 | 1.840 | 1.910 | 1.910 | 12,400 |
| 2025-05-28 | 1.780 | 1.910 | 1.780 | 1.880 | 1.880 | 44,700 |
| 2025-05-27 | 1.800 | 1.850 | 1.780 | 1.780 | 1.780 | 32,400 |
| 2025-05-26 | 1.870 | 1.940 | 1.770 | 1.850 | 1.850 | 77,600 |
| 2025-05-23 | 1.820 | 1.940 | 1.810 | 1.870 | 1.870 | 37,400 |
| 2025-05-22 | 1.920 | 1.980 | 1.770 | 1.870 | 1.870 | 173,100 |
| 2025-05-21 | 1.920 | 2.010 | 1.890 | 1.920 | 1.920 | 42,300 |
| 2025-05-20 | 1.980 | 2.040 | 1.840 | 1.890 | 1.890 | 180,500 |
| 2025-05-19 | 1.820 | 2.130 | 1.820 | 1.970 | 1.970 | 856,800 |
| 2025-05-16 | 1.600 | 1.920 | 1.600 | 1.740 | 1.740 | 705,700 |
| 2025-05-15 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 1,000 |
| 2025-05-14 | 1.100 | 1.130 | 1.090 | 1.110 | 1.110 | 22,700 |
| 2025-05-13 | 1.090 | 1.130 | 1.080 | 1.120 | 1.120 | 11,300 |
| 2025-05-12 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 3,300 |
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.