Australia markets close in 3 hours 18 minutes

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
2.2400-0.0100 (-0.44%)
At close: 05:05PM BRT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.00000.00000.00002.24002.2400-
06 May 20242.29002.29002.18002.25002.25008,700
03 May 20242.29002.32002.24002.29002.290019,300
02 May 20242.26002.34002.20002.28002.280015,400
30 Apr 20242.22002.33002.21002.26002.260011,900
29 Apr 20242.15002.32002.15002.25002.250023,300
26 Apr 20242.21002.25002.14002.15002.150022,800
25 Apr 20242.24002.29002.15002.15002.150045,300
24 Apr 20242.19002.38002.19002.22002.220056,100
23 Apr 20242.15002.23002.13002.23002.230023,100
22 Apr 20242.15002.23002.12002.15002.150034,200
19 Apr 20242.17002.21002.11002.15002.150017,500
18 Apr 20242.15002.18002.09002.17002.170029,200
17 Apr 20242.23002.24002.11002.13002.130050,000
16 Apr 20242.15002.27002.08002.12002.1200107,900
15 Apr 20242.12002.33002.09002.14002.140084,300
12 Apr 20242.06002.40002.05002.07002.0700267,000
11 Apr 20242.04002.10002.00002.00002.000020,800
10 Apr 20242.03002.07002.00002.02002.020030,000
09 Apr 20242.07002.08002.02002.02002.02009,700
08 Apr 20242.11002.11002.04002.04002.040012,100
05 Apr 20242.09002.15002.04002.09002.09009,400
04 Apr 20242.11002.12002.04002.09002.090051,800
03 Apr 20242.19002.24002.10002.11002.110046,900
02 Apr 20242.37002.38002.13002.13002.1300107,900
01 Apr 20241.98002.67001.98002.35002.3500319,500
28 Mar 20242.00002.04001.95002.04002.040010,900
27 Mar 20242.01002.01001.94002.00002.00005,000
26 Mar 20241.93002.01001.90002.00002.000021,800
25 Mar 20241.96002.01001.89002.01002.010023,500
22 Mar 20241.92002.00001.90002.00002.000025,300
21 Mar 20241.93001.94001.92001.92001.92001,300
20 Mar 20241.94001.95001.92001.93001.93008,200
19 Mar 20241.90001.95001.90001.94001.94009,800
18 Mar 20241.93001.93001.90001.93001.93003,600
15 Mar 20241.92001.93001.91001.91001.91002,600
14 Mar 20241.90001.92001.89001.90001.90007,400
13 Mar 20241.94001.94001.90001.91001.91004,400
12 Mar 20241.89001.95001.89001.89001.89009,700
11 Mar 20241.91001.93001.89001.89001.890010,300
08 Mar 20241.92001.92001.90001.91001.910010,800
07 Mar 20241.92001.92001.91001.91001.91003,600
06 Mar 20241.93001.93001.91001.92001.92004,100
05 Mar 20241.91001.93001.91001.93001.93003,300
04 Mar 20241.93001.94001.90001.91001.91003,400
01 Mar 20241.91001.95001.90001.91001.910016,000
29 Feb 20242.00002.00001.90001.90001.900038,700
28 Feb 20241.92002.07001.92002.00002.000016,700
27 Feb 20241.91001.95001.91001.92001.92005,000
26 Feb 20241.95001.98001.90001.91001.910018,100
23 Feb 20241.93001.97001.92001.94001.94009,600
22 Feb 20241.95001.97001.92001.97001.970010,800
21 Feb 20241.99001.99001.91001.91001.910048,500
20 Feb 20242.00002.00001.98001.99001.99007,900
19 Feb 20242.00002.00001.99002.00002.000017,600
16 Feb 20242.07002.07001.99001.99001.990062,400
15 Feb 20242.07002.08002.02002.04002.04005,700
14 Feb 20242.07002.08002.07002.08002.08001,700
09 Feb 20242.11002.11002.07002.07002.07003,000
08 Feb 20242.08002.10002.07002.10002.10005,900
07 Feb 20242.07002.10002.07002.10002.10006,300
06 Feb 20242.09002.10002.06002.07002.070016,400
05 Feb 20242.11002.12002.08002.11002.11003,800
02 Feb 20242.10002.12002.06002.10002.10005,200
01 Feb 20242.09002.11002.09002.10002.100013,800
31 Jan 20242.12002.16002.09002.09002.090027,600
30 Jan 20242.12002.15002.10002.12002.120014,100
29 Jan 20242.20002.22002.12002.12002.120021,700
26 Jan 20242.26002.26002.20002.20002.200013,900
25 Jan 20242.40002.45002.26002.26002.260046,300
24 Jan 20242.14002.35002.14002.34002.340066,200
23 Jan 20242.14002.17002.14002.14002.14004,100
22 Jan 20242.14002.14002.13002.14002.14002,400
19 Jan 20242.16002.17002.14002.14002.14002,900
18 Jan 20242.14002.16002.13002.14002.14004,300
17 Jan 20242.14002.16002.14002.14002.14002,900
16 Jan 20242.16002.19002.13002.14002.14006,000
15 Jan 20242.15002.18002.15002.15002.15003,900
12 Jan 20242.13002.15002.13002.13002.13005,700
11 Jan 20242.17002.18002.13002.14002.14003,600
10 Jan 20242.18002.18002.13002.15002.15005,500
09 Jan 20242.17002.18002.16002.18002.18001,600
08 Jan 20242.18002.19002.17002.17002.170011,900
05 Jan 20242.18002.24002.17002.18002.18003,500
04 Jan 20242.20002.25002.15002.17002.170010,600
03 Jan 20242.21002.23002.18002.21002.21004,700
02 Jan 20242.13002.22002.13002.22002.22004,800
28 Dec 20232.17002.20002.13002.13002.13009,800
27 Dec 20232.17002.19002.13002.17002.17008,400
26 Dec 20232.16002.23002.12002.12002.120015,800
22 Dec 20232.17002.25002.16002.21002.21009,100
21 Dec 20232.11002.25002.11002.17002.170011,600
20 Dec 20232.11002.15002.10002.10002.100019,500
19 Dec 20232.11002.15002.09002.14002.140010,600
18 Dec 20232.22002.22002.10002.13002.130018,800
15 Dec 20232.15002.30002.12002.22002.220021,200
14 Dec 20232.13002.15002.10002.15002.150014,100
13 Dec 20232.10002.13002.10002.13002.13002,800
12 Dec 20232.11002.12002.09002.12002.12002,900
11 Dec 20232.14002.14002.09002.11002.11002,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...