Atom Educação E Editora Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	2.20	2.22	2.15	2.20	2.20	-	5,600
Nov 18, 2025	2.22	2.22	2.15	2.20	2.20	-2.65%	8,300
Nov 17, 2025	2.26	2.26	2.21	2.26	2.26	-	4,400
Nov 14, 2025	2.21	2.26	2.21	2.26	2.26	0.44%	9,700
Nov 13, 2025	2.29	2.34	2.25	2.25	2.25	-1.75%	7,600
Nov 12, 2025	2.19	2.29	2.18	2.29	2.29	2.69%	8,400
Nov 11, 2025	2.15	2.23	2.12	2.23	2.23	2.29%	23,500
Nov 10, 2025	2.24	2.37	2.13	2.18	2.18	0.93%	18,400
Nov 7, 2025	2.17	2.23	2.12	2.16	2.16	1.89%	4,100
Nov 6, 2025	2.12	2.12	2.12	2.12	2.12	-0.47%	100
Nov 5, 2025	2.12	2.25	2.11	2.13	2.13	0.95%	4,100
Nov 4, 2025	2.14	2.20	2.11	2.11	2.11	-4.09%	9,100
Nov 3, 2025	2.21	2.21	2.14	2.20	2.20	-0.45%	5,900
Oct 31, 2025	2.25	2.25	2.21	2.21	2.21	-	3,200
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	-	6,400
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