Atom Educação E Editora Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	1.80	1.80	1.80	1.80	1.80	5.88%	500
Jun 24, 2026	1.86	1.86	1.70	1.70	1.70	-10.53%	1,300
Jun 23, 2026	1.90	1.90	1.90	1.90	1.90	-2.56%	600
Jun 22, 2026	1.95	1.95	1.95	1.95	1.95	-0.51%	1,100
Jun 19, 2026	1.94	1.96	1.94	1.96	1.96	3.70%	800
Jun 18, 2026	1.95	1.95	1.75	1.89	1.89	5.59%	2,600
Jun 17, 2026	1.79	1.79	1.62	1.79	1.79	-	6,900
Jun 16, 2026	1.80	1.80	1.75	1.79	1.79	-7.25%	2,300
Jun 15, 2026	1.98	1.98	1.74	1.93	1.93	-2.53%	1,800
Jun 12, 2026	1.86	1.99	1.86	1.98	1.98	6.45%	1,000
Jun 11, 2026	1.96	1.96	1.85	1.86	1.86	-7.46%	17,500
Jun 10, 2026	2.01	2.01	2.01	2.01	2.01	-	7,500
Jun 9, 2026	1.92	2.01	1.92	2.01	2.01	-4.29%	2,600
Jun 8, 2026	2.12	2.12	1.99	2.10	2.10	-1.87%	5,900
Jun 5, 2026	2.24	2.24	2.00	2.14	2.14	-9.70%	696,100
Jun 3, 2026	2.37	2.37	2.36	2.37	2.37	-	1,500
Jun 2, 2026	2.28	2.40	2.28	2.37	2.37	3.95%	26,600
Jun 1, 2026	2.17	2.28	2.11	2.28	2.28	5.07%	2,100
May 29, 2026	2.19	2.22	2.17	2.17	2.17	-1.81%	946,000
May 28, 2026	2.20	2.21	2.20	2.21	2.21	0.45%	700
May 27, 2026	2.28	2.28	2.20	2.20	2.20	-0.45%	1,000
May 26, 2026	2.21	2.21	2.21	2.21	2.21	-	100
May 25, 2026	2.28	2.28	2.21	2.21	2.21	0.45%	33,900
May 22, 2026	2.20	2.20	2.20	2.20	2.20	-	1,000
May 21, 2026	2.21	2.21	2.20	2.20	2.20	-0.90%	400
May 20, 2026	2.20	2.22	2.20	2.22	2.22	-3.48%	500
May 18, 2026	2.21	2.30	2.20	2.30	2.30	-1.71%	12,400
May 14, 2026	2.20	2.35	2.17	2.34	2.34	-1.27%	3,300
May 13, 2026	2.16	2.37	2.09	2.37	2.37	7.73%	18,600
May 12, 2026	2.25	2.25	2.20	2.20	2.20	-5.98%	600
May 11, 2026	2.27	2.34	2.21	2.34	2.34	-3.70%	8,100
May 8, 2026	2.25	2.43	2.25	2.43	2.43	-	800
May 7, 2026	2.32	2.43	2.25	2.43	2.43	4.74%	1,000
May 5, 2026	2.32	2.32	2.32	2.32	2.32	-	19,400
May 4, 2026	2.40	2.40	2.29	2.32	2.32	-3.33%	20,900
Apr 30, 2026	2.39	2.40	2.39	2.40	2.40	-	3,100
Apr 29, 2026	2.39	2.40	2.15	2.40	2.40	-	5,200
Apr 28, 2026	2.27	2.40	2.27	2.40	2.40	-	1,600
Apr 27, 2026	2.45	2.45	2.23	2.40	2.40	6.19%	7,600
Apr 24, 2026	2.26	2.26	2.26	2.26	2.26	-5.83%	1,100
Apr 23, 2026	2.40	2.40	2.40	2.40	2.40	-0.41%	800
Apr 20, 2026	2.40	2.41	2.40	2.41	2.41	-3.98%	500
Apr 17, 2026	2.51	2.51	2.51	2.51	2.51	6.81%	4,300
Apr 16, 2026	2.45	2.48	2.35	2.35	2.35	-4.08%	37,400
Apr 15, 2026	2.47	2.47	2.45	2.45	2.45	-1.21%	300
Apr 14, 2026	2.33	2.48	2.33	2.48	2.48	-	2,900
Apr 13, 2026	2.44	2.48	2.31	2.48	2.48	0.81%	2,100
Apr 10, 2026	2.25	2.46	2.20	2.46	2.46	9.33%	3,700
Apr 9, 2026	2.20	2.25	2.20	2.25	2.25	-	500
Apr 8, 2026	2.30	2.30	2.25	2.25	2.25	-2.17%	1,900