Atom Educação E Editora S.A. (BVMF:ATED3)
Brazil · Delayed Price · Currency is BRL 1.190
-0.040 (-3.25%)
Last updated: Sep 2, 2026, 4:53 PM GMT-3
Atom Educação E Editora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | - | -2.44% | - |
| Sep 1, 2026 | 1.25 | 1.25 | 1.10 | 1.23 | 1.23 | -1.60% | 41,400 |
| Aug 31, 2026 | 1.15 | 1.25 | 1.12 | 1.25 | 1.25 | 4.17% | 9,300 |
| Aug 28, 2026 | 1.23 | 1.23 | 1.13 | 1.20 | 1.20 | -4.00% | 300 |
| Aug 27, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 1,200 |
| Aug 26, 2026 | 1.25 | 1.37 | 1.10 | 1.22 | 1.22 | -2.40% | 51,700 |
| Aug 24, 2026 | 1.15 | 1.25 | 1.05 | 1.25 | 1.25 | -3.10% | 13,200 |
| Aug 21, 2026 | 1.27 | 1.29 | 1.15 | 1.29 | 1.29 | -4.44% | 8,900 |
| Aug 20, 2026 | 1.30 | 1.37 | 1.23 | 1.35 | 1.35 | 4.65% | 12,400 |
| Aug 19, 2026 | 1.38 | 1.38 | 1.20 | 1.29 | 1.29 | -14.00% | 25,000 |
| Aug 18, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 0.67% | 5,100 |
| Aug 17, 2026 | 1.40 | 1.49 | 1.35 | 1.49 | 1.49 | 12.88% | 1,900 |
| Aug 14, 2026 | 1.39 | 1.40 | 1.32 | 1.32 | 1.32 | -12.00% | 3,400 |
| Aug 13, 2026 | 1.50 | 1.50 | 1.37 | 1.50 | 1.50 | 0.67% | 2,000 |
| Aug 12, 2026 | 1.37 | 1.49 | 1.37 | 1.49 | 1.49 | 9.56% | 4,400 |
| Aug 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.90% | 300 |
| 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 |