ATOM EDUC ON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 6,700 |
| 2025-02-06 | 1.170 | 1.200 | 1.110 | 1.190 | 1.190 | 5,400 |
| 2025-02-05 | 1.150 | 1.190 | 1.100 | 1.170 | 1.170 | 66,200 |
| 2025-02-04 | 1.230 | 1.250 | 1.110 | 1.200 | 1.200 | 23,100 |
| 2025-02-03 | 1.240 | 1.270 | 1.140 | 1.230 | 1.230 | 16,400 |
| 2025-01-31 | 1.250 | 1.290 | 1.240 | 1.250 | 1.250 | 11,100 |
| 2025-01-30 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 5,900 |
| 2025-01-29 | 1.270 | 1.300 | 1.250 | 1.260 | 1.260 | 7,900 |
| 2025-01-28 | 1.350 | 1.370 | 1.250 | 1.290 | 1.290 | 39,200 |
| 2025-01-27 | 1.390 | 1.400 | 1.350 | 1.350 | 1.350 | 20,100 |
| 2025-01-24 | 1.390 | 1.400 | 1.360 | 1.370 | 1.370 | 14,800 |
| 2025-01-23 | 1.390 | 1.390 | 1.360 | 1.380 | 1.380 | 11,600 |
| 2025-01-22 | 1.400 | 1.430 | 1.380 | 1.400 | 1.400 | 12,000 |
| 2025-01-21 | 1.390 | 1.430 | 1.390 | 1.390 | 1.390 | 7,700 |
| 2025-01-20 | 1.370 | 1.410 | 1.350 | 1.400 | 1.400 | 18,100 |
| 2025-01-17 | 1.450 | 1.450 | 1.380 | 1.400 | 1.400 | 14,300 |
| 2025-01-16 | 1.430 | 1.450 | 1.370 | 1.440 | 1.440 | 11,400 |
| 2025-01-15 | 1.450 | 1.500 | 1.400 | 1.460 | 1.460 | 14,100 |
| 2025-01-14 | 1.390 | 1.450 | 1.360 | 1.450 | 1.450 | 11,000 |
| 2025-01-13 | 1.400 | 1.400 | 1.320 | 1.400 | 1.400 | 6,600 |
| 2025-01-10 | 1.370 | 1.410 | 1.330 | 1.400 | 1.400 | 21,300 |
| 2025-01-09 | 1.430 | 1.490 | 1.360 | 1.370 | 1.370 | 16,200 |
| 2025-01-08 | 1.500 | 1.550 | 1.360 | 1.390 | 1.390 | 40,300 |
| 2025-01-07 | 1.430 | 1.520 | 1.370 | 1.500 | 1.500 | 13,000 |
| 2025-01-06 | 1.520 | 1.560 | 1.370 | 1.470 | 1.470 | 42,100 |
| 2025-01-03 | 1.560 | 1.650 | 1.460 | 1.500 | 1.500 | 49,300 |
| 2025-01-02 | 1.390 | 1.750 | 1.370 | 1.560 | 1.560 | 84,400 |
| 2024-12-30 | 1.320 | 1.390 | 1.320 | 1.390 | 1.390 | 6,700 |
| 2024-12-27 | 1.400 | 1.450 | 1.280 | 1.410 | 1.410 | 51,500 |
| 2024-12-26 | 1.420 | 1.420 | 1.330 | 1.400 | 1.400 | 78,600 |
| 2024-12-23 | 1.590 | 1.590 | 1.410 | 1.420 | 1.420 | 92,600 |
| 2024-12-20 | 1.720 | 1.790 | 1.550 | 1.590 | 1.590 | 118,900 |
| 2024-12-19 | 1.700 | 1.900 | 1.620 | 1.680 | 1.680 | 139,300 |
| 2024-12-18 | 2.100 | 2.170 | 1.630 | 1.700 | 1.700 | 486,500 |
| 2024-12-17 | 1.470 | 2.050 | 1.390 | 2.050 | 2.050 | 267,100 |
| 2024-12-16 | 1.470 | 1.560 | 1.410 | 1.470 | 1.470 | 399,500 |
| 2024-12-13 | 1.400 | 1.740 | 1.350 | 1.470 | 1.470 | 821,200 |
| 2024-12-12 | 1.600 | 1.610 | 1.280 | 1.400 | 1.400 | 989,100 |
| 2024-12-11 | 2.670 | 2.670 | 1.350 | 1.570 | 1.570 | 954,000 |
← NewerPage 8 of 8 · 459 trading days
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.