Atom Educação E Editora Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	2.25	2.25	2.23	2.23	-	-4.70%	100
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
Apr 7, 2026	2.33	2.33	2.30	2.30	2.30	-6.88%	8,300
Apr 6, 2026	2.49	2.49	2.31	2.47	2.47	-0.80%	5,600
Apr 2, 2026	2.49	2.49	2.49	2.49	2.49	-0.40%	300
Apr 1, 2026	2.50	2.50	2.49	2.50	2.50	-0.40%	7,500
Mar 31, 2026	2.35	2.51	2.35	2.51	2.51	4.58%	105,600
Mar 30, 2026	2.31	2.49	2.31	2.40	2.40	3.90%	11,700
Mar 27, 2026	2.30	2.31	2.30	2.31	2.31	0.43%	2,900
Mar 26, 2026	2.39	2.39	2.30	2.30	2.30	1.32%	2,700
Mar 25, 2026	2.32	2.32	2.22	2.27	2.27	-1.30%	800
Mar 23, 2026	2.24	2.30	2.24	2.30	2.30	2.22%	6,800
Mar 20, 2026	2.25	2.25	2.25	2.25	2.25	-3.02%	100
Mar 19, 2026	2.30	2.32	2.30	2.32	2.32	4.04%	167,600
Mar 18, 2026	2.23	2.40	2.23	2.23	2.23	-	27,500
Mar 17, 2026	2.21	2.24	2.21	2.23	2.23	0.90%	1,100
Mar 13, 2026	2.19	2.40	2.19	2.21	2.21	2.31%	671,200
Mar 12, 2026	2.15	2.17	2.15	2.16	2.16	2.37%	59,100
Mar 11, 2026	2.10	2.12	2.10	2.11	2.11	-1.40%	3,600
Mar 10, 2026	2.15	2.15	2.06	2.14	2.14	-0.47%	28,200
Mar 9, 2026	2.04	2.15	2.04	2.15	2.15	7.50%	62,100
Mar 6, 2026	2.00	2.00	2.00	2.00	2.00	-	2,400
Mar 5, 2026	2.02	2.07	2.00	2.00	2.00	-1.48%	72,400
Mar 4, 2026	2.00	2.12	2.00	2.03	2.03	1.00%	48,600
Mar 3, 2026	2.03	2.05	1.90	2.01	2.01	-2.90%	5,200
Mar 2, 2026	2.07	2.07	2.07	2.07	2.07	2.48%	100
Feb 27, 2026	2.02	2.02	2.02	2.02	2.02	-0.49%	1,200
Feb 25, 2026	2.03	2.04	2.03	2.03	2.03	-0.98%	1,300
Feb 24, 2026	2.07	2.07	2.04	2.05	2.05	-0.97%	156,600
Feb 23, 2026	2.07	2.07	2.07	2.07	2.07	-	200
Feb 20, 2026	2.07	2.11	2.07	2.07	2.07	-	1,500