Advertisement
Advertisement
Atom Empreendimentos e Participações S.A. (ATOM3.SA)
SĂŁo Paulo - SĂŁo 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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2021 | 3.3000 | 3.3200 | 3.1600 | 3.1700 | 3.1700 | 17,100 |
| Nov 25, 2021 | 3.3700 | 3.4500 | 3.2800 | 3.2900 | 3.2900 | 13,600 |
| Nov 24, 2021 | 3.3800 | 3.3800 | 3.2000 | 3.3200 | 3.3200 | 42,500 |
| Nov 23, 2021 | 3.1700 | 3.4800 | 3.1700 | 3.3500 | 3.3500 | 88,200 |
| Nov 22, 2021 | 3.2000 | 3.4500 | 3.1400 | 3.2600 | 3.2600 | 37,700 |
| Nov 19, 2021 | 3.1800 | 3.3100 | 3.1300 | 3.1900 | 3.1900 | 18,400 |
| Nov 18, 2021 | 3.4100 | 3.4800 | 3.1700 | 3.1700 | 3.1700 | 47,800 |
| Nov 17, 2021 | 3.5200 | 3.5300 | 3.3100 | 3.3600 | 3.3600 | 29,800 |
| Nov 16, 2021 | 3.6300 | 3.6500 | 3.3700 | 3.5300 | 3.5300 | 55,400 |
| Nov 12, 2021 | - | - | - | - | - | - |
| Nov 11, 2021 | 3.6300 | 3.7700 | 3.6300 | 3.6500 | 3.6500 | 21,900 |
| Nov 10, 2021 | 3.6900 | 3.9200 | 3.6100 | 3.6900 | 3.6900 | 51,400 |
| Nov 09, 2021 | 3.6400 | 3.7900 | 3.6400 | 3.6500 | 3.6500 | 21,000 |
| Nov 08, 2021 | 3.8600 | 3.9100 | 3.6000 | 3.6500 | 3.6500 | 64,000 |
| Nov 05, 2021 | 4.0700 | 4.0700 | 3.7500 | 3.8400 | 3.8400 | 11,600 |
| Nov 04, 2021 | 3.9300 | 3.9300 | 3.8200 | 3.8200 | 3.8200 | 17,900 |
| Nov 03, 2021 | 4.0400 | 4.1200 | 3.9300 | 3.9300 | 3.9300 | 7,800 |
| Nov 01, 2021 | 4.0100 | 4.0100 | 3.8500 | 3.9900 | 3.9900 | 9,500 |
| Oct 29, 2021 | 3.9800 | 4.1800 | 3.9100 | 3.9600 | 3.9600 | 21,900 |
| Oct 28, 2021 | 4.0500 | 4.2500 | 3.8300 | 3.9800 | 3.9800 | 19,300 |
| Oct 27, 2021 | 4.1100 | 4.1500 | 4.0500 | 4.0500 | 4.0500 | 5,600 |
| Oct 26, 2021 | 4.2500 | 4.2500 | 4.0600 | 4.1400 | 4.1400 | 22,400 |
| Oct 25, 2021 | 4.2800 | 4.5600 | 4.1600 | 4.1800 | 4.1800 | 37,100 |
| Oct 22, 2021 | 4.6800 | 4.6800 | 4.2000 | 4.2000 | 4.2000 | 50,100 |
| Oct 21, 2021 | 4.6300 | 4.7000 | 4.4600 | 4.6900 | 4.6900 | 31,300 |
| Oct 20, 2021 | 4.5600 | 4.7400 | 4.5600 | 4.6200 | 4.6200 | 11,700 |
| Oct 19, 2021 | 4.6800 | 4.7900 | 4.5300 | 4.5900 | 4.5900 | 51,100 |
| Oct 18, 2021 | 4.6800 | 4.7000 | 4.5200 | 4.6800 | 4.6800 | 22,200 |
| Oct 15, 2021 | 4.6000 | 4.6800 | 4.2700 | 4.5200 | 4.5200 | 28,900 |
| Oct 14, 2021 | 4.7300 | 4.7500 | 4.6300 | 4.6400 | 4.6400 | 5,400 |
| Oct 13, 2021 | 4.7200 | 4.7300 | 4.6200 | 4.7300 | 4.7300 | 15,200 |
| Oct 11, 2021 | 4.6600 | 4.7800 | 4.6500 | 4.7200 | 4.7200 | 16,400 |
| Oct 08, 2021 | 4.6500 | 4.7600 | 4.5300 | 4.6500 | 4.6500 | 17,100 |
| Oct 07, 2021 | 4.4900 | 4.8100 | 4.4900 | 4.6400 | 4.6400 | 12,100 |
| Oct 06, 2021 | 4.6000 | 4.8000 | 4.4100 | 4.4500 | 4.4500 | 20,800 |
| Oct 05, 2021 | 4.9200 | 4.9200 | 4.5800 | 4.5800 | 4.5800 | 16,700 |
| Oct 04, 2021 | 4.9300 | 5.0100 | 4.5000 | 4.7000 | 4.7000 | 47,900 |
| Oct 01, 2021 | 4.8100 | 4.9800 | 4.8100 | 4.8800 | 4.8800 | 16,600 |
| Sep 30, 2021 | 4.9700 | 5.0500 | 4.8500 | 4.8700 | 4.8700 | 34,600 |
| Sep 29, 2021 | 5.0400 | 5.0600 | 4.8400 | 4.9600 | 4.9600 | 15,300 |
| Sep 28, 2021 | 4.8500 | 5.2400 | 4.8000 | 4.9800 | 4.9800 | 39,700 |
| Sep 27, 2021 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | 4.8500 | 17,000 |
| Sep 24, 2021 | 4.9100 | 5.1200 | 4.8000 | 4.8400 | 4.8400 | 9,300 |
| Sep 23, 2021 | 5.1000 | 5.1000 | 4.8700 | 4.9600 | 4.9600 | 6,500 |
| Sep 22, 2021 | 4.8100 | 5.1000 | 4.8100 | 5.0000 | 5.0000 | 19,800 |
| Sep 21, 2021 | 4.7900 | 4.8800 | 4.7400 | 4.7600 | 4.7600 | 9,000 |
| Sep 20, 2021 | 4.8400 | 4.8700 | 4.6600 | 4.7900 | 4.7900 | 13,500 |
| Sep 17, 2021 | 4.9600 | 5.3000 | 4.7800 | 4.9100 | 4.9100 | 60,900 |
| Sep 16, 2021 | 5.2600 | 5.4900 | 4.8600 | 4.9900 | 4.9900 | 77,000 |
| Sep 15, 2021 | 4.9000 | 5.6000 | 4.9000 | 5.3600 | 5.3600 | 92,200 |
| Sep 14, 2021 | 5.0500 | 5.0500 | 4.8600 | 4.8600 | 4.8600 | 21,800 |
| Sep 13, 2021 | 4.9200 | 5.3000 | 4.7400 | 4.9500 | 4.9500 | 36,300 |
| Sep 10, 2021 | 4.8200 | 4.9000 | 4.8200 | 4.8600 | 4.8600 | 16,500 |
| Sep 09, 2021 | 4.7000 | 4.8400 | 4.6000 | 4.8000 | 4.8000 | 29,300 |
| Sep 08, 2021 | 5.0800 | 5.1100 | 4.6400 | 4.7100 | 4.7100 | 36,100 |
| Sep 06, 2021 | 4.9000 | 5.0500 | 4.9000 | 5.0500 | 5.0500 | 5,500 |
| Sep 03, 2021 | 5.1800 | 5.2600 | 4.7600 | 4.9500 | 4.9500 | 64,600 |
| Sep 02, 2021 | 5.1800 | 5.3100 | 5.1600 | 5.1600 | 5.1600 | 11,000 |
| Sep 01, 2021 | 5.4300 | 5.4300 | 5.1800 | 5.2400 | 5.2400 | 34,100 |
| Aug 31, 2021 | 5.3500 | 5.6900 | 5.3000 | 5.3100 | 5.3100 | 38,400 |
| Aug 30, 2021 | 5.6300 | 5.6600 | 5.2900 | 5.4200 | 5.4200 | 38,200 |
| Aug 27, 2021 | 5.6000 | 5.8800 | 5.6000 | 5.6800 | 5.6800 | 17,500 |
| Aug 26, 2021 | 5.9600 | 5.9600 | 5.6600 | 5.6700 | 5.6700 | 21,300 |
| Aug 25, 2021 | 5.6200 | 6.0800 | 5.5500 | 5.7900 | 5.7900 | 156,800 |
| Aug 24, 2021 | 5.6900 | 5.6900 | 5.4000 | 5.6000 | 5.6000 | 45,000 |
| Aug 23, 2021 | 5.2000 | 5.7500 | 5.1500 | 5.5800 | 5.5800 | 64,500 |
| Aug 20, 2021 | 5.1200 | 5.2800 | 5.1200 | 5.2200 | 5.2200 | 18,800 |
| Aug 19, 2021 | 5.1000 | 5.3900 | 5.0000 | 5.1200 | 5.1200 | 19,800 |
| Aug 18, 2021 | 5.1700 | 5.3900 | 5.1500 | 5.1600 | 5.1600 | 19,200 |
| Aug 17, 2021 | 5.3000 | 5.4200 | 5.0200 | 5.3000 | 5.3000 | 54,700 |
| Aug 16, 2021 | 5.8100 | 5.8100 | 5.3400 | 5.3500 | 5.3500 | 49,500 |
| Aug 13, 2021 | 5.4200 | 5.8400 | 5.3200 | 5.8400 | 5.8400 | 156,100 |
| Aug 12, 2021 | - | - | - | - | - | - |
| Aug 11, 2021 | 5.4100 | 5.6300 | 5.3500 | 5.3600 | 5.3600 | 33,400 |
| Aug 10, 2021 | 5.6700 | 5.8000 | 5.4800 | 5.4800 | 5.4800 | 50,700 |
| Aug 09, 2021 | 5.3500 | 5.6600 | 5.3500 | 5.5900 | 5.5900 | 47,300 |
| Aug 06, 2021 | 5.3500 | 5.5200 | 5.3500 | 5.3500 | 5.3500 | 12,900 |
| Aug 05, 2021 | 5.4500 | 5.5900 | 5.3300 | 5.4000 | 5.4000 | 30,000 |
| Aug 04, 2021 | 5.6000 | 5.6700 | 5.4500 | 5.4500 | 5.4500 | 25,600 |
| Aug 03, 2021 | 5.6600 | 5.7500 | 5.5200 | 5.6000 | 5.6000 | 49,900 |
| Aug 02, 2021 | 5.8000 | 5.9900 | 5.4100 | 5.7900 | 5.7900 | 84,600 |
| Jul 30, 2021 | 5.9300 | 5.9900 | 5.7000 | 5.8300 | 5.8300 | 60,800 |
| Jul 29, 2021 | 6.0700 | 6.1400 | 5.8500 | 5.9300 | 5.9300 | 42,400 |
| Jul 28, 2021 | 6.1600 | 6.3500 | 5.9000 | 6.0700 | 6.0700 | 154,200 |
| Jul 27, 2021 | 6.3000 | 6.7000 | 5.8500 | 6.1000 | 6.1000 | 112,100 |
| Jul 26, 2021 | 6.1600 | 6.9200 | 6.1100 | 6.2700 | 6.2700 | 141,000 |
| Jul 23, 2021 | 6.3100 | 6.3100 | 6.1800 | 6.1800 | 6.1800 | 18,200 |
| Jul 22, 2021 | 6.3600 | 6.3600 | 6.2000 | 6.3400 | 6.3400 | 23,500 |
| Jul 21, 2021 | 6.3900 | 6.5600 | 6.2500 | 6.3700 | 6.3700 | 32,100 |
| Jul 20, 2021 | 6.5800 | 6.5800 | 6.3400 | 6.3400 | 6.3400 | 31,200 |
| Jul 19, 2021 | 6.8200 | 6.9400 | 6.4100 | 6.4500 | 6.4500 | 59,800 |
| Jul 16, 2021 | 6.6400 | 6.8800 | 6.5000 | 6.8200 | 6.8200 | 38,100 |
| Jul 15, 2021 | 6.7500 | 6.8900 | 6.6500 | 6.6500 | 6.6500 | 25,900 |
| Jul 14, 2021 | 6.8700 | 6.9500 | 6.7000 | 6.8000 | 6.8000 | 39,900 |
| Jul 13, 2021 | 6.9300 | 7.0700 | 6.5800 | 6.7400 | 6.7400 | 94,000 |
| Jul 12, 2021 | - | - | - | - | - | - |
| Jul 08, 2021 | 7.3000 | 7.3000 | 6.8000 | 7.1100 | 7.1100 | 71,300 |
| Jul 07, 2021 | 7.3800 | 7.5400 | 7.3000 | 7.3000 | 7.3000 | 27,000 |
| Jul 06, 2021 | 7.4700 | 7.7400 | 7.3500 | 7.3500 | 7.3500 | 61,700 |
| Jul 05, 2021 | 7.7300 | 7.7400 | 7.5600 | 7.5800 | 7.5800 | 50,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2021 Yahoo. All rights reserved.
