ATOM EDUC ON historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.050	1.070	1.040	1.040	1.040	17,000
2026-10-14	1.090	1.120	1.020	1.070	1.070	21,700
2026-10-13	1.130	1.130	1.090	1.090	1.090	2,000
2026-10-09	1.140	1.140	1.090	1.090	1.090	1,400
2026-10-08	1.160	1.160	1.100	1.130	1.130	11,300
2026-10-07	1.160	1.170	1.110	1.150	1.150	93,800
2026-10-06	1.050	1.160	1.040	1.160	1.160	15,600
2026-10-05	1.160	1.160	1.070	1.110	1.110	1,900
2026-10-02	1.110	1.110	1.110	1.110	1.110	300
2026-10-01	1.060	1.090	1.050	1.090	1.090	3,900
2026-09-30	1.080	1.090	1.070	1.090	1.090	5,000
2026-09-29	1.100	1.100	1.060	1.100	1.100	14,400
2026-09-28	1.150	1.150	1.100	1.130	1.130	9,400
2026-09-25	1.150	1.150	1.150	1.150	1.150	100
2026-09-24	1.060	1.100	1.060	1.100	1.100	6,200
2026-09-23	1.100	1.100	1.100	1.100	1.100	3,900
2026-09-22	1.130	1.160	1.100	1.100	1.100	24,200
2026-09-21	1.130	1.150	1.100	1.100	1.100	14,700
2026-09-18	1.130	1.130	1.100	1.100	1.100	8,400
2026-09-17	1.130	1.130	1.130	1.130	1.130	1,500
2026-09-16	1.170	1.260	1.120	1.140	1.140	21,700
2026-09-15	1.170	1.170	1.170	1.170	1.170	100
2026-09-14	1.100	1.210	1.100	1.180	1.180	2,600
2026-09-11	1.200	1.200	1.120	1.120	1.120	2,400
2026-09-10	1.180	1.180	1.180	1.180	1.180	200
2026-09-09	1.240	1.310	1.170	1.230	1.230	34,800
2026-09-08	1.100	1.270	1.040	1.270	1.270	34,300
2026-09-04	1.170	1.180	1.100	1.170	1.170	6,900
2026-09-03	1.120	1.180	1.120	1.170	1.170	2,400
2026-09-02	1.230	1.230	1.160	1.190	1.190	2,500
2026-09-01	1.250	1.250	1.100	1.230	1.230	41,400
2026-08-31	1.150	1.250	1.120	1.250	1.250	9,300
2026-08-28	1.230	1.230	1.130	1.200	1.200	300
2026-08-27	1.220	1.250	1.220	1.250	1.250	1,200
2026-08-26	1.250	1.370	1.100	1.220	1.220	51,700
2026-08-25	1.250	1.250	1.250	1.250	1.250	0
2026-08-24	1.150	1.250	1.050	1.250	1.250	16,000
2026-08-21	1.270	1.290	1.150	1.290	1.290	8,900
2026-08-20	1.300	1.370	1.230	1.350	1.350	12,400
2026-08-19	1.380	1.380	1.200	1.290	1.290	25,000
2026-08-18	1.440	1.500	1.440	1.500	1.500	5,100
2026-08-17	1.400	1.490	1.350	1.490	1.490	1,900
2026-08-14	1.390	1.400	1.320	1.320	1.320	3,400
2026-08-13	1.500	1.500	1.370	1.500	1.500	2,000
2026-08-12	1.370	1.490	1.370	1.490	1.490	4,400
2026-08-11	1.360	1.360	1.360	1.360	1.360	1,300
2026-08-10	1.420	1.500	1.420	1.430	1.430	2,100
2026-08-07	1.420	1.480	1.420	1.480	1.480	1,500
2026-08-06	1.350	1.500	1.200	1.500	1.500	8,100
2026-08-05	1.360	1.390	1.300	1.390	1.390	1,000
2026-08-04	1.400	1.400	1.350	1.390	1.390	2,600
2026-08-03	1.400	1.400	1.400	1.400	1.400	1,500
2026-07-31	1.490	1.490	1.490	1.490	1.490	300
2026-07-30	1.420	1.540	1.420	1.480	1.480	5,700
2026-07-29	1.430	1.570	1.400	1.570	1.570	12,200
2026-07-28	1.470	1.560	1.430	1.560	1.560	600
2026-07-27	1.560	1.570	1.560	1.570	1.570	500
2026-07-24	1.520	1.600	1.520	1.570	1.570	900
2026-07-23	1.500	1.630	1.400	1.630	1.630	4,800
2026-07-22	1.620	1.660	1.570	1.570	1.570	6,800

Page 1 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.