TipRanks
Go Ultimate55% OFF

Atom Educacao e Editora S.A. (ATED3) Historical Prices

BR:ATED3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.950.950.950.950.95+0.00%1000.01
Oct 29, 20260.950.950.870.950.95+0.00%00.00
Oct 28, 20260.920.960.860.950.95-2.06%10,7000.92
Oct 27, 20260.980.980.900.970.97+2.11%2,6000.22
Oct 26, 20260.911.000.900.950.95-4.04%7,1000.60
Oct 23, 20260.960.990.950.990.99+0.00%3,7000.32
Oct 22, 20260.990.990.960.990.99+0.00%1,5000.13
Oct 21, 20261.001.010.960.990.99-1.98%5,1000.44
Oct 20, 20260.991.010.991.011.01+1.00%3,1000.27
Oct 19, 20261.031.030.981.001.00-0.99%3,6000.31
Oct 16, 20261.021.041.001.011.01-2.88%149,10015.41
Oct 15, 20261.051.071.041.041.04-2.80%15,5001.64
Oct 14, 20261.091.121.021.071.07-1.83%21,5002.36
Oct 13, 20261.131.131.091.091.09-4.39%1,9000.21
Oct 12, 20261.141.141.091.141.14+0.00%00.00
Oct 09, 20261.141.141.091.141.14+0.88%1,4000.15
Oct 08, 20261.161.161.101.131.13-1.74%10,9001.19
Oct 07, 20261.161.171.111.151.15-0.86%93,60012.13
Oct 06, 20261.051.161.021.161.16+4.50%15,6002.05
Oct 05, 20261.161.161.071.111.11+0.00%1,9000.25
Oct 02, 20261.111.111.111.111.11+0.00%3000.04
Oct 01, 20261.061.111.051.111.11+1.83%3,9000.51
Sep 30, 20261.081.091.071.091.09-0.91%5,0000.60
Sep 29, 20261.101.101.061.101.10-2.65%14,4001.75
Sep 28, 20261.151.151.101.131.13-1.74%9,4001.16
Sep 25, 20261.151.151.151.151.15+4.55%1000.01
Sep 24, 20261.061.101.061.101.10+0.00%5,2000.64
Sep 23, 20261.101.101.101.101.10+0.00%3,8000.47
Sep 22, 20261.131.161.101.101.10+0.00%24,2003.17
Sep 21, 20261.131.151.101.101.10+0.00%14,7001.98
Sep 18, 20261.131.131.101.101.10-2.65%8,4001.15
Sep 17, 20261.131.131.131.131.13-0.88%2000.03
Sep 16, 20261.171.261.121.141.14-2.56%21,7003.10
Sep 15, 20261.171.171.171.171.17-0.85%1000.01
Sep 14, 20261.101.211.101.181.18+5.36%2,6000.37
Sep 11, 20261.121.201.121.121.12-5.08%2,4000.34
Sep 10, 20261.181.181.181.181.18-4.07%2000.03
Sep 09, 20261.241.311.171.231.23-3.15%34,8005.28
Sep 08, 20261.271.271.041.271.27+8.55%34,3005.43
Sep 07, 20261.171.181.101.171.17+0.00%00.00
Sep 04, 20261.171.181.101.171.17+0.00%6,9001.08
Sep 03, 20261.121.181.121.171.17-1.68%2,4000.37
Sep 02, 20261.191.231.161.191.19-3.25%2,5000.14
Sep 01, 20261.251.251.101.231.23-1.60%41,4002.47
Aug 31, 20261.251.251.121.251.25+4.17%9,3000.56
Aug 28, 20261.231.231.131.201.20-4.00%3000.02
Aug 27, 20261.221.251.221.251.25+2.46%1,2000.07
Aug 26, 20261.251.371.101.221.22-2.40%51,7001.65
Aug 25, 20261.251.251.101.251.25+0.00%00.00
Aug 24, 20261.151.251.051.251.25-3.10%13,2000.42