Atom Educação E Editora S.A. (BVMF:ATED3)
Brazil · Delayed Price · Currency is BRL 1.430
-0.050 (-3.38%)
Last updated: Aug 10, 2026, 12:57 PM GMT-3
Atom Educação E Editora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.42 | 1.50 | 1.42 | 1.43 | 1.43 | -3.38% | 2,100 |
| Aug 7, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | -1.33% | 1,500 |
| Aug 6, 2026 | 1.35 | 1.50 | 1.20 | 1.50 | 1.50 | 7.91% | 8,100 |
| Aug 5, 2026 | 1.36 | 1.39 | 1.30 | 1.39 | 1.39 | - | 1,000 |
| Aug 4, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 2,600 |
| Aug 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.04% | 1,500 |
| Jul 31, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 300 |
| Jul 30, 2026 | 1.42 | 1.54 | 1.42 | 1.48 | 1.48 | -5.73% | 5,700 |
| Jul 29, 2026 | 1.43 | 1.57 | 1.40 | 1.57 | 1.57 | 0.64% | 12,200 |
| Jul 28, 2026 | 1.47 | 1.56 | 1.43 | 1.56 | 1.56 | -0.64% | 600 |
| Jul 27, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | - | 500 |
| Jul 24, 2026 | 1.52 | 1.60 | 1.52 | 1.57 | 1.57 | -3.68% | 900 |
| Jul 23, 2026 | 1.50 | 1.63 | 1.40 | 1.63 | 1.63 | 3.82% | 4,800 |
| Jul 22, 2026 | 1.62 | 1.66 | 1.57 | 1.57 | 1.57 | -6.55% | 6,800 |
| Jul 21, 2026 | 1.50 | 1.68 | 1.25 | 1.68 | 1.68 | 8.39% | 20,600 |
| Jul 20, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -4.32% | 500 |
| Jul 17, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -1.82% | 500 |
| Jul 16, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 3.12% | 300 |
| Jul 15, 2026 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -1.84% | 1,700 |
| Jul 14, 2026 | 1.70 | 1.70 | 1.57 | 1.63 | 1.63 | -4.12% | 17,000 |
| Jul 13, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 600 |
| Jul 10, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 700 |
| Jul 9, 2026 | 1.70 | 1.70 | 1.60 | 1.67 | 1.67 | -1.76% | 9,100 |
| Jul 8, 2026 | 1.73 | 1.78 | 1.70 | 1.70 | 1.70 | -5.56% | 5,500 |
| Jul 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 500 |
| Jul 6, 2026 | 1.73 | 1.75 | 1.68 | 1.75 | 1.75 | 0.57% | 6,600 |
| Jul 3, 2026 | 1.70 | 1.78 | 1.70 | 1.74 | 1.74 | -9.37% | 48,300 |
| Jul 2, 2026 | 1.56 | 1.92 | 1.56 | 1.92 | 1.92 | 6.67% | 3,500 |
| Jul 1, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 2.86% | 600 |
| Jun 30, 2026 | 1.75 | 1.75 | 1.58 | 1.75 | 1.75 | -1.69% | 3,000 |
| Jun 29, 2026 | 1.79 | 1.79 | 1.71 | 1.78 | 1.78 | -0.56% | 1,200 |
| Jun 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 600 |
| 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 |