Atom Educação E Editora S.A. (BVMF:ATED3)
Brazil · Delayed Price · Currency is BRL 2.210
-0.020 (-0.90%)
At close: Oct 29, 2025
Atom Educação E Editora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.23 | 2.24 | 2.20 | 2.21 | 2.21 | -0.90% | 3,900 |
| Oct 29, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -2.19% | 1,200 |
| Oct 28, 2025 | 2.23 | 2.28 | 2.23 | 2.28 | 2.28 | 2.24% | 9,200 |
| Oct 27, 2025 | 2.21 | 2.23 | 2.21 | 2.23 | 2.23 | - | 1,600 |
| Oct 24, 2025 | 2.23 | 2.23 | 2.22 | 2.23 | 2.23 | -0.89% | 5,600 |
| Oct 23, 2025 | 2.26 | 2.26 | 2.21 | 2.25 | 2.25 | -0.88% | 14,400 |
| Oct 22, 2025 | 2.30 | 2.32 | 2.27 | 2.27 | 2.27 | -0.44% | 8,100 |
| Oct 21, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 6,700 |
| Oct 20, 2025 | 2.29 | 2.29 | 2.28 | 2.28 | 2.28 | -0.44% | 3,600 |
| Oct 17, 2025 | 2.30 | 2.30 | 2.28 | 2.29 | 2.29 | -0.87% | 3,100 |
| Oct 16, 2025 | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | 0.43% | 1,800 |
| Oct 15, 2025 | 2.29 | 2.32 | 2.29 | 2.30 | 2.30 | 0.44% | 2,400 |
| Oct 14, 2025 | 2.31 | 2.33 | 2.29 | 2.29 | 2.29 | -2.97% | 4,500 |
| Oct 13, 2025 | 2.36 | 2.38 | 2.36 | 2.36 | 2.36 | 2.16% | 3,200 |
| Oct 10, 2025 | 2.31 | 2.34 | 2.30 | 2.31 | 2.31 | -1.70% | 7,100 |
| Oct 9, 2025 | 2.30 | 2.35 | 2.30 | 2.35 | 2.35 | 1.73% | 1,200 |
| Oct 8, 2025 | 2.35 | 2.37 | 2.31 | 2.31 | 2.31 | 0.43% | 1,000 |
| Oct 7, 2025 | 2.34 | 2.35 | 2.30 | 2.30 | 2.30 | -1.71% | 7,900 |
| Oct 6, 2025 | 2.33 | 2.37 | 2.33 | 2.34 | 2.34 | -1.27% | 700 |
| Oct 3, 2025 | 2.33 | 2.37 | 2.32 | 2.37 | 2.37 | - | 600 |
| Oct 2, 2025 | 2.33 | 2.37 | 2.32 | 2.37 | 2.37 | 1.28% | 3,900 |
| Oct 1, 2025 | 2.40 | 2.40 | 2.33 | 2.34 | 2.34 | -2.50% | 1,400 |
| Sep 30, 2025 | 2.36 | 2.41 | 2.31 | 2.40 | 2.40 | 1.69% | 8,300 |
| Sep 29, 2025 | 2.38 | 2.38 | 2.32 | 2.36 | 2.36 | 0.85% | 13,100 |
| Sep 26, 2025 | 2.40 | 2.40 | 2.33 | 2.34 | 2.34 | -2.50% | 5,300 |
| Sep 25, 2025 | 2.47 | 2.47 | 2.37 | 2.40 | 2.40 | -1.64% | 5,800 |
| Sep 24, 2025 | 2.43 | 2.46 | 2.33 | 2.44 | 2.44 | -1.61% | 66,800 |
| Sep 23, 2025 | 2.13 | 2.49 | 2.12 | 2.48 | 2.48 | 16.98% | 95,000 |
| Sep 22, 2025 | 2.17 | 2.18 | 2.12 | 2.12 | 2.12 | - | 1,300 |
| Sep 19, 2025 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -1.40% | 27,200 |
| Sep 18, 2025 | 2.15 | 2.17 | 2.12 | 2.15 | 2.15 | 1.90% | 9,300 |
| Sep 17, 2025 | 2.09 | 2.11 | 2.09 | 2.11 | 2.11 | 0.48% | 2,000 |
| Sep 16, 2025 | 2.12 | 2.15 | 2.08 | 2.10 | 2.10 | -0.47% | 8,500 |
| Sep 15, 2025 | 2.07 | 2.12 | 2.07 | 2.11 | 2.11 | 1.93% | 2,000 |
| Sep 12, 2025 | 2.04 | 2.13 | 2.04 | 2.07 | 2.07 | 1.47% | 1,500 |
| Sep 11, 2025 | 2.08 | 2.17 | 2.04 | 2.04 | 2.04 | -2.39% | 16,900 |
| Sep 10, 2025 | 2.06 | 2.17 | 2.06 | 2.09 | 2.09 | 1.46% | 10,300 |
| Sep 9, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.48% | 600 |
| Sep 8, 2025 | 2.10 | 2.14 | 2.06 | 2.07 | 2.07 | -1.90% | 19,200 |
| Sep 5, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -1.40% | 100 |
| Sep 4, 2025 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | 1.42% | 600 |
| Sep 3, 2025 | 2.12 | 2.17 | 2.10 | 2.11 | 2.11 | -3.21% | 20,100 |
| Sep 2, 2025 | 2.19 | 2.19 | 2.11 | 2.18 | 2.18 | 1.87% | 6,200 |
| Sep 1, 2025 | 2.24 | 2.25 | 2.10 | 2.14 | 2.14 | -4.04% | 39,500 |
| Aug 29, 2025 | 2.12 | 2.23 | 2.10 | 2.23 | 2.23 | 1.83% | 6,400 |
| Aug 28, 2025 | 2.17 | 2.19 | 2.17 | 2.19 | 2.19 | 3.30% | 2,200 |
| Aug 27, 2025 | 2.13 | 2.17 | 2.12 | 2.12 | 2.12 | -0.93% | 2,000 |
| Aug 26, 2025 | 2.11 | 2.17 | 2.11 | 2.14 | 2.14 | 1.90% | 2,300 |
| Aug 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.47% | 900 |
| Aug 22, 2025 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -1.86% | 30,800 |