Skip to main content
logo
Atom Educação E Editora S.A. (BVMF:ATED3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.170
+0.030 (1.40%)
Last updated: Feb 10, 2026, 2:46 PM GMT-3

Atom Educação E Editora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20262.142.172.142.172.171.40%600
Feb 9, 20262.142.152.122.142.140.94%6,800
Feb 6, 20262.112.122.112.122.12-5,800
Feb 5, 20262.112.152.102.122.120.47%9,600
Feb 4, 20262.092.112.082.112.112.43%11,100
Feb 3, 20262.052.102.052.062.060.98%22,600
Feb 2, 20262.092.092.032.042.04-2.86%20,600
Jan 30, 20262.052.102.042.102.102.44%14,600
Jan 29, 20262.052.052.042.052.05-4,000
Jan 28, 20262.052.072.052.052.05-600
Jan 27, 20262.072.072.052.052.050.49%8,100
Jan 26, 20262.052.072.042.042.04-0.97%9,000
Jan 23, 20262.072.072.052.062.06-9,700
Jan 22, 20262.072.102.062.062.06-1.90%5,800
Jan 21, 20262.072.102.052.102.102.94%5,200
Jan 20, 20262.072.072.042.042.04-3,800
Jan 19, 20262.072.072.042.042.040.49%600
Jan 16, 20262.052.052.032.032.03-3.33%400
Jan 15, 20262.072.102.072.102.101.45%10,600
Jan 14, 20262.052.072.012.072.070.98%6,800
Jan 13, 20262.022.052.002.052.051.49%4,500
Jan 12, 20262.022.082.022.022.02-2.42%2,600
Jan 9, 20262.062.072.062.072.07-3,100
Jan 8, 20262.012.072.012.072.072.99%4,000
Jan 7, 20262.042.052.002.012.01-2.43%20,300
Jan 6, 20262.032.072.032.062.063.00%5,700
Jan 5, 20261.992.041.992.002.00-3,500
Jan 2, 20262.032.031.992.002.00-1.48%11,800
Dec 30, 20252.072.102.032.032.031.00%2,800
Dec 29, 20252.012.012.012.012.010.50%8,700
Dec 26, 20252.032.042.002.002.00-1.96%1,100
Dec 23, 20252.102.102.042.042.04-1.45%2,800
Dec 22, 20252.042.071.982.072.07-2.36%16,700
Dec 19, 20252.302.302.102.122.12-7.02%30,700
Dec 18, 20252.272.282.272.282.280.44%900
Dec 17, 20252.232.272.222.272.27-1.30%4,600
Dec 16, 20252.222.302.222.302.303.60%10,800
Dec 15, 20252.262.272.222.222.22-1.33%4,200
Dec 12, 20252.222.252.212.252.25-10,900
Dec 11, 20252.212.252.212.252.25-9,000
Dec 10, 20252.202.262.172.252.252.27%31,300
Dec 9, 20252.182.252.172.202.20-0.45%22,600
Dec 8, 20252.182.212.172.212.211.84%26,900
Dec 5, 20252.252.252.172.172.17-3.56%12,700
Dec 4, 20252.212.252.212.252.251.35%13,800
Dec 3, 20252.222.222.212.222.22-0.45%6,400
Dec 2, 20252.242.342.222.232.230.90%10,300
Dec 1, 20252.212.212.212.212.21-3,400
Nov 28, 20252.212.212.212.212.21-4,500
Nov 27, 20252.212.212.212.212.21-0.45%300