Atom Educacao e Editora S.A. ATED3
BMFBOVESPA · Brazil · Technology Services
BRL 1.11+0.02 (+1.83%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 1.11 | +1.83% | BRL 1.06 | BRL 1.11 | BRL 1.05 | 3.90K |
| 2026-09-30 | BRL 1.09 | -0.91% | BRL 1.08 | BRL 1.09 | BRL 1.07 | 5.00K |
| 2026-09-29 | BRL 1.10 | -2.65% | BRL 1.10 | BRL 1.10 | BRL 1.06 | 14.40K |
| 2026-09-28 | BRL 1.13 | -1.74% | BRL 1.15 | BRL 1.15 | BRL 1.10 | 9.40K |
| 2026-09-25 | BRL 1.15 | +4.55% | BRL 1.15 | BRL 1.15 | BRL 1.15 | 100 |
| 2026-09-24 | BRL 1.10 | 0.00% | BRL 1.06 | BRL 1.10 | BRL 1.06 | 6.20K |
| 2026-09-23 | BRL 1.10 | 0.00% | BRL 1.10 | BRL 1.10 | BRL 1.10 | 3.90K |
| 2026-09-22 | BRL 1.10 | 0.00% | BRL 1.13 | BRL 1.16 | BRL 1.10 | 24.20K |
| 2026-09-21 | BRL 1.10 | 0.00% | BRL 1.13 | BRL 1.15 | BRL 1.10 | 14.70K |
| 2026-09-18 | BRL 1.10 | -2.65% | BRL 1.13 | BRL 1.13 | BRL 1.10 | 8.40K |
| 2026-09-17 | BRL 1.13 | -0.88% | BRL 1.13 | BRL 1.13 | BRL 1.13 | 1.50K |
| 2026-09-16 | BRL 1.14 | -2.56% | BRL 1.17 | BRL 1.26 | BRL 1.12 | 21.70K |
| 2026-09-15 | BRL 1.17 | -0.85% | BRL 1.17 | BRL 1.17 | BRL 1.17 | 100 |
| 2026-09-14 | BRL 1.18 | +5.36% | BRL 1.10 | BRL 1.21 | BRL 1.10 | 2.60K |
| 2026-09-11 | BRL 1.12 | -5.08% | BRL 1.20 | BRL 1.20 | BRL 1.12 | 2.40K |
| 2026-09-10 | BRL 1.18 | -4.07% | BRL 1.18 | BRL 1.18 | BRL 1.18 | 200 |
| 2026-09-09 | BRL 1.23 | -3.15% | BRL 1.24 | BRL 1.31 | BRL 1.17 | 34.80K |
| 2026-09-08 | BRL 1.27 | +8.55% | BRL 1.10 | BRL 1.27 | BRL 1.04 | 34.30K |
| 2026-09-04 | BRL 1.17 | 0.00% | BRL 1.17 | BRL 1.18 | BRL 1.10 | 6.90K |
| 2026-09-03 | BRL 1.17 | -1.68% | BRL 1.12 | BRL 1.18 | BRL 1.12 | 2.40K |
| 2026-09-02 | BRL 1.19 | -3.25% | BRL 1.23 | BRL 1.23 | BRL 1.16 | 2.50K |
| 2026-09-01 | BRL 1.23 | -1.60% | BRL 1.25 | BRL 1.25 | BRL 1.10 | 41.40K |
| 2026-08-31 | BRL 1.25 | +4.17% | BRL 1.15 | BRL 1.25 | BRL 1.12 | 9.30K |
| 2026-08-28 | BRL 1.20 | -4.00% | BRL 1.23 | BRL 1.23 | BRL 1.13 | 300 |
| 2026-08-27 | BRL 1.25 | +2.46% | BRL 1.22 | BRL 1.25 | BRL 1.22 | 1.20K |
| 2026-08-26 | BRL 1.22 | -2.40% | BRL 1.25 | BRL 1.37 | BRL 1.10 | 51.70K |
| 2026-08-25 | BRL 1.25 | 0.00% | BRL 1.25 | BRL 1.25 | BRL 1.25 | 0 |
| 2026-08-24 | BRL 1.25 | -3.10% | BRL 1.15 | BRL 1.25 | BRL 1.05 | 16.00K |
| 2026-08-21 | BRL 1.29 | -4.44% | BRL 1.27 | BRL 1.29 | BRL 1.15 | 8.90K |
| 2026-08-20 | BRL 1.35 | +4.65% | BRL 1.30 | BRL 1.37 | BRL 1.23 | 12.40K |
| 2026-08-19 | BRL 1.29 | -14.00% | BRL 1.38 | BRL 1.38 | BRL 1.20 | 25.00K |
| 2026-08-18 | BRL 1.50 | +0.67% | BRL 1.44 | BRL 1.50 | BRL 1.44 | 5.10K |
| 2026-08-17 | BRL 1.49 | +12.88% | BRL 1.40 | BRL 1.49 | BRL 1.35 | 1.90K |
| 2026-08-14 | BRL 1.32 | -12.00% | BRL 1.39 | BRL 1.40 | BRL 1.32 | 3.40K |
| 2026-08-13 | BRL 1.50 | +0.67% | BRL 1.50 | BRL 1.50 | BRL 1.37 | 2.00K |
| 2026-08-12 | BRL 1.49 | +9.56% | BRL 1.37 | BRL 1.49 | BRL 1.37 | 4.40K |
| 2026-08-11 | BRL 1.36 | -4.90% | BRL 1.36 | BRL 1.36 | BRL 1.36 | 1.30K |
| 2026-08-10 | BRL 1.43 | -3.38% | BRL 1.42 | BRL 1.50 | BRL 1.42 | 2.10K |
| 2026-08-07 | BRL 1.48 | -1.33% | BRL 1.42 | BRL 1.48 | BRL 1.42 | 1.50K |
| 2026-08-06 | BRL 1.50 | +7.91% | BRL 1.35 | BRL 1.50 | BRL 1.20 | 8.10K |
| 2026-08-05 | BRL 1.39 | 0.00% | BRL 1.36 | BRL 1.39 | BRL 1.30 | 1.00K |
| 2026-08-04 | BRL 1.39 | -0.71% | BRL 1.40 | BRL 1.40 | BRL 1.35 | 2.60K |
| 2026-08-03 | BRL 1.40 | -6.04% | BRL 1.40 | BRL 1.40 | BRL 1.40 | 1.50K |
| 2026-07-31 | BRL 1.49 | +0.68% | BRL 1.49 | BRL 1.49 | BRL 1.49 | 300 |
| 2026-07-30 | BRL 1.48 | -5.73% | BRL 1.42 | BRL 1.54 | BRL 1.42 | 5.70K |
| 2026-07-29 | BRL 1.57 | +0.64% | BRL 1.43 | BRL 1.57 | BRL 1.40 | 12.20K |
| 2026-07-28 | BRL 1.56 | -0.64% | BRL 1.47 | BRL 1.56 | BRL 1.43 | 600 |
| 2026-07-27 | BRL 1.57 | 0.00% | BRL 1.56 | BRL 1.57 | BRL 1.56 | 500 |
| 2026-07-24 | BRL 1.57 | -3.68% | BRL 1.52 | BRL 1.60 | BRL 1.52 | 900 |
| 2026-07-23 | BRL 1.63 | +3.82% | BRL 1.50 | BRL 1.63 | BRL 1.40 | 4.80K |
| 2026-07-22 | BRL 1.57 | -6.55% | BRL 1.62 | BRL 1.66 | BRL 1.57 | 6.80K |
| 2026-07-21 | BRL 1.68 | +8.39% | BRL 1.50 | BRL 1.68 | BRL 1.25 | 20.60K |
| 2026-07-20 | BRL 1.55 | -4.32% | BRL 1.60 | BRL 1.60 | BRL 1.55 | 500 |
| 2026-07-17 | BRL 1.62 | -1.82% | BRL 1.62 | BRL 1.62 | BRL 1.61 | 500 |
| 2026-07-16 | BRL 1.65 | +3.12% | BRL 1.64 | BRL 1.65 | BRL 1.64 | 300 |
| 2026-07-15 | BRL 1.60 | -1.84% | BRL 1.63 | BRL 1.63 | BRL 1.58 | 1.70K |
| 2026-07-14 | BRL 1.63 | -4.12% | BRL 1.70 | BRL 1.70 | BRL 1.57 | 17.00K |
| 2026-07-13 | BRL 1.70 | +1.80% | BRL 1.67 | BRL 1.70 | BRL 1.67 | 600 |
| 2026-07-10 | BRL 1.67 | 0.00% | BRL 1.66 | BRL 1.67 | BRL 1.66 | 700 |
| 2026-07-09 | BRL 1.67 | -1.76% | BRL 1.70 | BRL 1.70 | BRL 1.60 | 9.10K |
| 2026-07-08 | BRL 1.70 | -5.56% | BRL 1.73 | BRL 1.78 | BRL 1.70 | 5.50K |
| 2026-07-07 | BRL 1.80 | +2.86% | BRL 1.80 | BRL 1.80 | BRL 1.80 | 500 |
| 2026-07-06 | BRL 1.75 | +0.57% | BRL 1.73 | BRL 1.75 | BRL 1.68 | 6.60K |
| 2026-07-03 | BRL 1.74 | -9.37% | BRL 1.70 | BRL 1.78 | BRL 1.70 | 48.30K |
| 2026-07-02 | BRL 1.92 | +6.67% | BRL 1.56 | BRL 1.92 | BRL 1.56 | 3.50K |
| 2026-07-01 | BRL 1.80 | +2.86% | BRL 1.74 | BRL 1.80 | BRL 1.74 | 600 |
| 2026-06-30 | BRL 1.75 | -1.69% | BRL 1.75 | BRL 1.75 | BRL 1.58 | 3.00K |
| 2026-06-29 | BRL 1.78 | -0.56% | BRL 1.79 | BRL 1.79 | BRL 1.71 | 1.20K |
| 2026-06-26 | BRL 1.79 | -0.56% | BRL 1.79 | BRL 1.79 | BRL 1.79 | 600 |
| 2026-06-25 | BRL 1.80 | +5.88% | BRL 1.80 | BRL 1.80 | BRL 1.80 | 500 |
| 2026-06-24 | BRL 1.70 | -10.53% | BRL 1.86 | BRL 1.86 | BRL 1.70 | 1.40K |
| 2026-06-23 | BRL 1.90 | -2.56% | BRL 1.90 | BRL 1.90 | BRL 1.90 | 600 |
| 2026-06-22 | BRL 1.95 | -0.51% | BRL 1.95 | BRL 1.95 | BRL 1.95 | 1.10K |
| 2026-06-19 | BRL 1.96 | +3.70% | BRL 1.94 | BRL 1.96 | BRL 1.94 | 800 |
| 2026-06-18 | BRL 1.89 | +5.59% | BRL 1.95 | BRL 1.95 | BRL 1.75 | 2.60K |
| 2026-06-17 | BRL 1.79 | 0.00% | BRL 1.79 | BRL 1.79 | BRL 1.62 | 6.90K |
| 2026-06-16 | BRL 1.79 | -7.25% | BRL 1.80 | BRL 1.80 | BRL 1.75 | 2.30K |
| 2026-06-15 | BRL 1.93 | -2.53% | BRL 1.98 | BRL 1.98 | BRL 1.74 | 1.80K |
| 2026-06-12 | BRL 1.98 | +6.45% | BRL 1.86 | BRL 1.99 | BRL 1.86 | 1.00K |
| 2026-06-11 | BRL 1.86 | -7.46% | BRL 1.96 | BRL 1.96 | BRL 1.85 | 17.50K |
| 2026-06-10 | BRL 2.01 | 0.00% | BRL 2.01 | BRL 2.01 | BRL 2.01 | 7.50K |
| 2026-06-09 | BRL 2.01 | -4.29% | BRL 1.92 | BRL 2.01 | BRL 1.92 | 2.60K |
| 2026-06-08 | BRL 2.10 | -1.87% | BRL 2.12 | BRL 2.12 | BRL 1.99 | 5.90K |
| 2026-06-05 | BRL 2.14 | -9.70% | BRL 2.24 | BRL 2.24 | BRL 2.00 | 696.10K |
| 2026-06-03 | BRL 2.37 | 0.00% | BRL 2.37 | BRL 2.37 | BRL 2.36 | 1.50K |
| 2026-06-02 | BRL 2.37 | +3.95% | BRL 2.28 | BRL 2.40 | BRL 2.28 | 26.60K |
| 2026-06-01 | BRL 2.28 | +5.07% | BRL 2.17 | BRL 2.28 | BRL 2.11 | 2.10K |
| 2026-05-29 | BRL 2.17 | -1.81% | BRL 2.19 | BRL 2.22 | BRL 2.17 | 946.00K |
| 2026-05-28 | BRL 2.21 | +0.45% | BRL 2.20 | BRL 2.21 | BRL 2.20 | 700 |
| 2026-05-27 | BRL 2.20 | -0.45% | BRL 2.28 | BRL 2.28 | BRL 2.20 | 1.00K |