Atom Educação E Editora S.A. (BVMF:ATED3)
Brazil · Delayed Price · Currency is BRL 0.9900
0.00 (0.00%)
At close: Oct 23, 2026
Atom Educação E Editora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | - | 3,700 |
| Oct 22, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | - | 1,500 |
| Oct 21, 2026 | 1.00 | 1.01 | 0.96 | 0.99 | 0.99 | -1.98% | 5,100 |
| Oct 20, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 3,100 |
| Oct 19, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -0.99% | 3,600 |
| Oct 16, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 149,100 |
| Oct 15, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 17,000 |
| Oct 14, 2026 | 1.09 | 1.12 | 1.02 | 1.07 | 1.07 | -1.83% | 21,700 |
| Oct 13, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -4.39% | 1,900 |
| Oct 9, 2026 | 1.14 | 1.14 | 1.09 | 1.14 | 1.14 | 0.88% | 1,400 |
| Oct 8, 2026 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -1.74% | 10,900 |
| Oct 7, 2026 | 1.16 | 1.17 | 1.11 | 1.15 | 1.15 | -0.86% | 93,600 |
| Oct 6, 2026 | 1.05 | 1.16 | 1.02 | 1.16 | 1.16 | 4.50% | 15,600 |
| Oct 5, 2026 | 1.16 | 1.16 | 1.07 | 1.11 | 1.11 | - | 1,900 |
| Oct 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 300 |
| Oct 1, 2026 | 1.06 | 1.11 | 1.05 | 1.11 | 1.11 | 1.83% | 3,900 |
| Sep 30, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | -0.91% | 5,000 |
| Sep 29, 2026 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | -2.65% | 14,400 |
| Sep 28, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 9,400 |
| Sep 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 100 |
| Sep 24, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | - | 5,200 |
| Sep 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 3,800 |
| Sep 22, 2026 | 1.13 | 1.16 | 1.10 | 1.10 | 1.10 | - | 24,200 |
| Sep 21, 2026 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | - | 14,700 |
| Sep 18, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 8,400 |
| Sep 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 200 |
| Sep 16, 2026 | 1.17 | 1.26 | 1.12 | 1.14 | 1.14 | -2.56% | 21,700 |
| Sep 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 100 |
| Sep 14, 2026 | 1.10 | 1.21 | 1.10 | 1.18 | 1.18 | 5.36% | 2,600 |
| Sep 11, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -5.08% | 2,400 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.07% | 200 |
| Sep 9, 2026 | 1.24 | 1.31 | 1.17 | 1.23 | 1.23 | -3.15% | 34,800 |
| Sep 8, 2026 | 1.10 | 1.27 | 1.04 | 1.27 | 1.27 | 8.55% | 34,300 |
| Sep 4, 2026 | 1.17 | 1.18 | 1.10 | 1.17 | 1.17 | - | 6,900 |
| Sep 3, 2026 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | -1.68% | 2,400 |
| Sep 2, 2026 | 1.23 | 1.23 | 1.16 | 1.19 | 1.19 | -3.25% | 2,500 |
| 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 |