Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Atom Empreendimentos e Participações S.A. (ATOM3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
3.1700-0.1900 (-5.65%)
At close: 7:05PM BRST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20213.30003.32003.16003.17003.170017,100
Nov 25, 20213.37003.45003.28003.29003.290013,600
Nov 24, 20213.38003.38003.20003.32003.320042,500
Nov 23, 20213.17003.48003.17003.35003.350088,200
Nov 22, 20213.20003.45003.14003.26003.260037,700
Nov 19, 20213.18003.31003.13003.19003.190018,400
Nov 18, 20213.41003.48003.17003.17003.170047,800
Nov 17, 20213.52003.53003.31003.36003.360029,800
Nov 16, 20213.63003.65003.37003.53003.530055,400
Nov 12, 2021------
Nov 11, 20213.63003.77003.63003.65003.650021,900
Nov 10, 20213.69003.92003.61003.69003.690051,400
Nov 09, 20213.64003.79003.64003.65003.650021,000
Nov 08, 20213.86003.91003.60003.65003.650064,000
Nov 05, 20214.07004.07003.75003.84003.840011,600
Nov 04, 20213.93003.93003.82003.82003.820017,900
Nov 03, 20214.04004.12003.93003.93003.93007,800
Nov 01, 20214.01004.01003.85003.99003.99009,500
Oct 29, 20213.98004.18003.91003.96003.960021,900
Oct 28, 20214.05004.25003.83003.98003.980019,300
Oct 27, 20214.11004.15004.05004.05004.05005,600
Oct 26, 20214.25004.25004.06004.14004.140022,400
Oct 25, 20214.28004.56004.16004.18004.180037,100
Oct 22, 20214.68004.68004.20004.20004.200050,100
Oct 21, 20214.63004.70004.46004.69004.690031,300
Oct 20, 20214.56004.74004.56004.62004.620011,700
Oct 19, 20214.68004.79004.53004.59004.590051,100
Oct 18, 20214.68004.70004.52004.68004.680022,200
Oct 15, 20214.60004.68004.27004.52004.520028,900
Oct 14, 20214.73004.75004.63004.64004.64005,400
Oct 13, 20214.72004.73004.62004.73004.730015,200
Oct 11, 20214.66004.78004.65004.72004.720016,400
Oct 08, 20214.65004.76004.53004.65004.650017,100
Oct 07, 20214.49004.81004.49004.64004.640012,100
Oct 06, 20214.60004.80004.41004.45004.450020,800
Oct 05, 20214.92004.92004.58004.58004.580016,700
Oct 04, 20214.93005.01004.50004.70004.700047,900
Oct 01, 20214.81004.98004.81004.88004.880016,600
Sep 30, 20214.97005.05004.85004.87004.870034,600
Sep 29, 20215.04005.06004.84004.96004.960015,300
Sep 28, 20214.85005.24004.80004.98004.980039,700
Sep 27, 20215.00005.00004.85004.85004.850017,000
Sep 24, 20214.91005.12004.80004.84004.84009,300
Sep 23, 20215.10005.10004.87004.96004.96006,500
Sep 22, 20214.81005.10004.81005.00005.000019,800
Sep 21, 20214.79004.88004.74004.76004.76009,000
Sep 20, 20214.84004.87004.66004.79004.790013,500
Sep 17, 20214.96005.30004.78004.91004.910060,900
Sep 16, 20215.26005.49004.86004.99004.990077,000
Sep 15, 20214.90005.60004.90005.36005.360092,200
Sep 14, 20215.05005.05004.86004.86004.860021,800
Sep 13, 20214.92005.30004.74004.95004.950036,300
Sep 10, 20214.82004.90004.82004.86004.860016,500
Sep 09, 20214.70004.84004.60004.80004.800029,300
Sep 08, 20215.08005.11004.64004.71004.710036,100
Sep 06, 20214.90005.05004.90005.05005.05005,500
Sep 03, 20215.18005.26004.76004.95004.950064,600
Sep 02, 20215.18005.31005.16005.16005.160011,000
Sep 01, 20215.43005.43005.18005.24005.240034,100
Aug 31, 20215.35005.69005.30005.31005.310038,400
Aug 30, 20215.63005.66005.29005.42005.420038,200
Aug 27, 20215.60005.88005.60005.68005.680017,500
Aug 26, 20215.96005.96005.66005.67005.670021,300
Aug 25, 20215.62006.08005.55005.79005.7900156,800
Aug 24, 20215.69005.69005.40005.60005.600045,000
Aug 23, 20215.20005.75005.15005.58005.580064,500
Aug 20, 20215.12005.28005.12005.22005.220018,800
Aug 19, 20215.10005.39005.00005.12005.120019,800
Aug 18, 20215.17005.39005.15005.16005.160019,200
Aug 17, 20215.30005.42005.02005.30005.300054,700
Aug 16, 20215.81005.81005.34005.35005.350049,500
Aug 13, 20215.42005.84005.32005.84005.8400156,100
Aug 12, 2021------
Aug 11, 20215.41005.63005.35005.36005.360033,400
Aug 10, 20215.67005.80005.48005.48005.480050,700
Aug 09, 20215.35005.66005.35005.59005.590047,300
Aug 06, 20215.35005.52005.35005.35005.350012,900
Aug 05, 20215.45005.59005.33005.40005.400030,000
Aug 04, 20215.60005.67005.45005.45005.450025,600
Aug 03, 20215.66005.75005.52005.60005.600049,900
Aug 02, 20215.80005.99005.41005.79005.790084,600
Jul 30, 20215.93005.99005.70005.83005.830060,800
Jul 29, 20216.07006.14005.85005.93005.930042,400
Jul 28, 20216.16006.35005.90006.07006.0700154,200
Jul 27, 20216.30006.70005.85006.10006.1000112,100
Jul 26, 20216.16006.92006.11006.27006.2700141,000
Jul 23, 20216.31006.31006.18006.18006.180018,200
Jul 22, 20216.36006.36006.20006.34006.340023,500
Jul 21, 20216.39006.56006.25006.37006.370032,100
Jul 20, 20216.58006.58006.34006.34006.340031,200
Jul 19, 20216.82006.94006.41006.45006.450059,800
Jul 16, 20216.64006.88006.50006.82006.820038,100
Jul 15, 20216.75006.89006.65006.65006.650025,900
Jul 14, 20216.87006.95006.70006.80006.800039,900
Jul 13, 20216.93007.07006.58006.74006.740094,000
Jul 12, 2021------
Jul 08, 20217.30007.30006.80007.11007.110071,300
Jul 07, 20217.38007.54007.30007.30007.300027,000
Jul 06, 20217.47007.74007.35007.35007.350061,700
Jul 05, 20217.73007.74007.56007.58007.580050,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement