Atacadão S.A. (ATAAY)
OTCMKTS
· Delayed Price · Currency is USD
5.55
+0.50 (9.90%)
Jul 1, 2025, 1:40 PM EDT
Atacadão Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 2, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 1, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 9.90% | 750 |
| Jun 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jun 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jun 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jun 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jun 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jun 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jun 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jun 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jun 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jun 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jun 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.32% | 203 |
| Jun 12, 2025 | 4.75 | 4.75 | 4.00 | 4.75 | 4.75 | -29.21% | 403 |
| Jun 11, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Jun 10, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Jun 9, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Jun 6, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -12.91% | 1,723 |
| Jun 5, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | - |
| Jun 4, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | 9 |
| Jun 3, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | 77 |
| Jun 2, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | - |
| May 30, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | - |
| May 29, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | - |
| May 28, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 25.90% | 102 |
| May 27, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| May 23, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| May 22, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.00% | 563 |
| May 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| May 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| May 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| May 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.48% | 123 |
| May 15, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 78 |
| May 14, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| May 13, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| May 12, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| May 9, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 79 |
| May 8, 2025 | 6.19 | 6.19 | 6.09 | 6.09 | 6.09 | -4.09% | 452 |
| May 7, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 6, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 6.83% | 152 |
| May 5, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 7.00% | 10,071 |
| May 2, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 5.81% | 340 |
| May 1, 2025 | 5.85 | 6.45 | 5.25 | 5.25 | 5.25 | -12.06% | 12,870 |
| Apr 30, 2025 | 6.00 | 6.00 | 5.97 | 5.97 | 5.97 | 10.19% | 22,752 |
| Apr 29, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -30.27% | 142 |
| Apr 28, 2025 | 7.50 | 7.77 | 7.50 | 7.77 | 7.77 | 23.33% | 988 |
| Apr 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Apr 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 10.72% | 1,431 |
| Apr 23, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |