Atom Educacao e Editora S.A. ATED3
BMFBOVESPA · Brezilya · Teknoloji Hizmetleri
BRL 1,06-0,03 (-%2,75)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | BRL 2,21 | %0,00 | BRL 2,21 | BRL 2,21 | BRL 2,21 | 100 |