Skip to main content
logo
Atom Educação E Editora S.A. (BVMF:ATED3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.310
+0.010 (0.43%)
At close: Mar 27, 2026

Atom Educação E Editora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262.302.302.302.30--2,500
Mar 26, 20262.392.392.302.302.301.32%2,700
Mar 25, 20262.322.322.222.272.27-1.30%800
Mar 23, 20262.242.302.242.302.302.22%6,800
Mar 20, 20262.252.252.252.252.25-3.02%100
Mar 19, 20262.302.322.302.322.324.04%167,600
Mar 18, 20262.232.402.232.232.23-27,500
Mar 17, 20262.212.242.212.232.230.90%1,100
Mar 13, 20262.192.402.192.212.212.31%671,200
Mar 12, 20262.152.172.152.162.162.37%59,100
Mar 11, 20262.102.122.102.112.11-1.40%3,600
Mar 10, 20262.152.152.062.142.14-0.47%28,200
Mar 9, 20262.042.152.042.152.157.50%62,100
Mar 6, 20262.002.002.002.002.00-2,400
Mar 5, 20262.022.072.002.002.00-1.48%72,400
Mar 4, 20262.002.122.002.032.031.00%48,600
Mar 3, 20262.032.051.902.012.01-2.90%5,200
Mar 2, 20262.072.072.072.072.072.48%100
Feb 27, 20262.022.022.022.022.02-0.49%1,200
Feb 25, 20262.032.042.032.032.03-0.98%1,300
Feb 24, 20262.072.072.042.052.05-0.97%156,600
Feb 23, 20262.072.072.072.072.07-200
Feb 20, 20262.072.112.072.072.07-1,500
Feb 19, 20262.112.112.072.072.07-8,100
Feb 18, 20262.102.102.062.072.07-2.36%5,900
Feb 13, 20262.132.132.102.122.12-0.47%2,700
Feb 12, 20262.132.172.132.132.13-3,500
Feb 11, 20262.132.142.122.132.13-1.84%3,200
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