Atacadão S.A. (ATAAY)
OTCMKTS
· Delayed Price · Currency is USD
5.56
+0.39 (-5.04%)
May 2, 2025, 4:00 PM EDT
Atacadão Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 22, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 6 |
| Apr 21, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Apr 17, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 6 |
| Apr 16, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Apr 15, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Apr 14, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Apr 11, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Apr 10, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 74 |
| Apr 9, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Apr 8, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -24.39% | 215 |
| Apr 7, 2025 | 7.53 | 10.20 | 7.53 | 7.53 | 7.53 | 26.47% | 1,499 |
| Apr 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.31% | 1,638 |
| Apr 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Apr 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | 455 |
| Apr 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.48% | 399 |
| Mar 28, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Mar 27, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Mar 26, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Mar 25, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Mar 24, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 8.40% | 432 |
| Mar 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 36 |
| Mar 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.19% | 1,000 |
| Mar 4, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 33 |
| Mar 3, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Feb 28, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 6,025 |
| Feb 27, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Feb 26, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 4,510 |
| Feb 25, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Feb 24, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Feb 21, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Feb 20, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 5 |