Advertisement
Advertisement
U.S. Markets open in 3 hrs 41 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

São Paulo - São Paulo Delayed Price. Currency in BRL
2.2200+0.0300 (+1.37%)
At close: 06:48PM BRT
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 20232.21002.22002.19002.22002.22002,700
Feb 07, 20232.17002.24002.16002.19002.19006,900
Feb 06, 20232.26002.26002.19002.19002.190019,700
Feb 03, 20232.29002.30002.25002.25002.25003,200
Feb 02, 20232.32002.32002.25002.27002.27004,100
Feb 01, 20232.30002.33002.28002.30002.30005,600
Jan 31, 20232.34002.37002.26002.28002.280012,900
Jan 30, 20232.33002.43002.32002.32002.32003,000
Jan 27, 20232.35002.38002.30002.36002.36003,400
Jan 26, 20232.30002.38002.27002.34002.34005,500
Jan 25, 20232.34002.45002.22002.32002.320015,100
Jan 24, 20232.27002.34002.22002.30002.30005,100
Jan 23, 20232.40002.40002.20002.23002.230010,300
Jan 20, 20232.28002.35002.24002.24002.24003,900
Jan 19, 20232.32002.35002.23002.28002.28007,200
Jan 18, 20232.33002.39002.32002.32002.32007,200
Jan 17, 20232.38002.39002.30002.31002.310016,400
Jan 16, 20232.43002.45002.34002.34002.340010,700
Jan 13, 20232.43002.43002.32002.37002.37004,700
Jan 12, 20232.39002.45002.33002.33002.330014,800
Jan 11, 20232.46002.46002.35002.37002.37007,700
Jan 10, 20232.39002.48002.33002.39002.390012,600
Jan 09, 20232.44002.48002.40002.40002.40007,400
Jan 06, 20232.48002.48002.35002.40002.400013,400
Jan 05, 20232.49002.49002.41002.48002.48007,200
Jan 04, 20232.45002.49002.41002.42002.42004,400
Jan 03, 20232.39002.41002.35002.35002.35005,700
Jan 02, 20232.48002.49002.39002.40002.40007,100
Dec 29, 20222.47002.49002.37002.48002.48009,400
Dec 28, 20222.44002.49002.34002.46002.46006,100
Dec 27, 20222.43002.43002.35002.37002.37007,700
Dec 26, 20222.42002.49002.35002.43002.43001,700
Dec 23, 20222.23002.45002.23002.44002.440033,700
Dec 22, 20222.31002.33002.27002.27002.27004,700
Dec 21, 20222.35002.35002.28002.28002.280014,900
Dec 20, 20222.32002.35002.30002.33002.33008,100
Dec 19, 20222.25002.33002.17002.33002.330072,800
Dec 16, 20222.22002.27002.17002.27002.270010,800
Dec 15, 20222.24002.26002.10002.21002.210016,400
Dec 14, 20222.22002.22002.10002.18002.18007,500
Dec 13, 20222.29002.29002.05002.05002.050016,500
Dec 12, 20222.28002.28002.20002.22002.22009,500
Dec 09, 20222.24002.28002.23002.26002.26003,200
Dec 08, 20222.24002.26002.20002.20002.200019,500
Dec 07, 20222.33002.33002.20002.22002.220031,900
Dec 06, 20222.22002.30002.21002.28002.280024,000
Dec 05, 20222.31002.31002.22002.22002.220015,900
Dec 02, 20222.35002.35002.29002.31002.31006,400
Dec 01, 20222.33002.35002.30002.32002.32004,800
Nov 30, 20222.34002.34002.29002.32002.32005,100
Nov 29, 20222.38002.38002.29002.29002.290014,400
Nov 28, 20222.35002.38002.32002.37002.37002,900
Nov 25, 20222.43002.43002.31002.35002.35005,300
Nov 24, 20222.31002.44002.31002.44002.440017,400
Nov 23, 20222.32002.34002.29002.29002.29003,200
Nov 22, 20222.31002.34002.31002.32002.3200500
Nov 21, 20222.39002.40002.21002.35002.350020,600
Nov 18, 20222.36002.41002.31002.35002.350011,000
Nov 17, 20222.33002.39002.30002.32002.320015,600
Nov 16, 20222.47002.49002.33002.36002.36003,600
Nov 14, 20222.38002.50002.37002.46002.460011,200
Nov 11, 20222.40002.40002.33002.38002.38007,600
Nov 10, 20222.30002.40002.21002.35002.350032,100
Nov 09, 20222.49002.50002.25002.28002.280039,600
Nov 08, 20222.49002.50002.39002.45002.45003,000
Nov 07, 20222.49002.49002.40002.48002.48004,000
Nov 04, 20222.46002.51002.39002.49002.490028,400
Nov 03, 20222.43002.48002.39002.48002.480012,400
Nov 01, 20222.52002.53002.40002.43002.430019,400
Oct 31, 20222.49002.53002.33002.40002.400028,200
Oct 28, 20222.50002.50002.47002.49002.49002,400
Oct 27, 20222.48002.50002.47002.49002.49001,900
Oct 26, 20222.47002.54002.46002.48002.480012,000
Oct 25, 20222.44002.50002.44002.50002.500015,200
Oct 24, 20222.48002.53002.44002.44002.440012,500
Oct 21, 20222.49002.51002.48002.50002.50001,700
Oct 20, 20222.53002.53002.47002.47002.470012,900
Oct 19, 20222.56002.57002.49002.52002.520032,100
Oct 18, 20222.58002.58002.50002.53002.530011,100
Oct 17, 20222.60002.61002.57002.61002.61001,500
Oct 14, 20222.58002.60002.53002.59002.590015,900
Oct 13, 20222.61002.61002.57002.60002.600018,700
Oct 11, 20222.55002.58002.55002.57002.57007,500
Oct 10, 20222.61002.64002.54002.57002.57007,200
Oct 07, 20222.52002.65002.49002.60002.600016,800
Oct 06, 20222.56002.56002.48002.50002.500010,500
Oct 05, 20222.58002.62002.50002.50002.500018,800
Oct 04, 20222.64002.66002.56002.56002.560010,900
Oct 03, 20222.60002.68002.55002.59002.590011,700
Sep 30, 20222.61002.64002.55002.59002.590013,200
Sep 29, 20222.55002.60002.54002.60002.60006,700
Sep 28, 20222.52002.62002.52002.58002.580015,500
Sep 27, 20222.71002.71002.48002.48002.480079,100
Sep 26, 20222.77002.86002.64002.66002.660041,100
Sep 23, 20222.72002.77002.72002.74002.74009,700
Sep 22, 20222.75002.76002.71002.74002.740016,600
Sep 21, 20222.72002.75002.70002.74002.740011,400
Sep 20, 20222.71002.71002.67002.71002.71004,100
Sep 19, 20222.78002.78002.66002.70002.700020,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement