Atom Empreendimentos e Participacoes SA (ATOM3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351000 | 2 | 0 | 0.00 | 2 | 2.0299999 | 1.98 | 534 |
| 1719264600 | 2 | 0.04 | 2.04 | 1.93 | 2.0099999 | 1.93 | 323 |
| 1719005400 | 1.96 | 0 | 0.00 | 1.96 | 1.99 | 1.95 | 254 |
| 1718918940 | 1.96 | 0.01 | 0.51 | 1.96 | 1.99 | 1.94 | 396 |
| 1718832540 | 1.95 | -0.01 | -0.51 | 1.96 | 1.97 | 1.93 | 354 |
| 1718746200 | 1.96 | -0.04 | -2.00 | 2.0099999 | 2.0099999 | 1.95 | 289 |
| 1718659800 | 2 | 0 | 0.00 | 2.0099999 | 2.0299999 | 1.97 | 784 |
| 1718400600 | 2 | 0 | 0.00 | 2.0099999 | 2.02 | 1.98 | 206 |
| 1718314200 | 2 | -0.01 | -0.50 | 2 | 2 | 1.97 | 155 |
| 1718227800 | 2.0099999 | 0.03 | 1.52 | 1.99 | 2.0299999 | 1.99 | 69 |
| 1718141400 | 1.98 | 0 | 0.00 | 1.99 | 2.02 | 1.97 | 522 |
| 1718055000 | 1.98 | 0 | 0.00 | 1.97 | 2.04 | 1.97 | 424 |
| 1717795800 | 1.98 | -0.01 | -0.50 | 1.99 | 2.05 | 1.98 | 383 |
| 1717709400 | 1.99 | -0.01 | -0.50 | 2 | 2.04 | 1.99 | 711 |
| 1717622940 | 2 | -0.01 | -0.50 | 2.0099999 | 2.02 | 1.98 | 347 |
| 1717536600 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.05 | 1.98 | 417 |
| 1717450200 | 1.99 | -0.03 | -1.49 | 1.98 | 2.0299999 | 1.96 | 503 |
| 1717191000 | 2.02 | 0 | 0.00 | 2.04 | 2.1 | 1.99 | 710 |
| 1717018140 | 2.02 | -0.04 | -1.94 | 2.06 | 2.12 | 2.02 | 574 |
| 1716931740 | 2.06 | -0.04 | -1.90 | 2.13 | 2.13 | 2.06 | 142 |
| 1716845340 | 2.1 | -0.03 | -1.41 | 2.08 | 2.13 | 2.08 | 468 |
| 1716586200 | 2.13 | 0.03 | 1.43 | 2.11 | 2.14 | 2.1 | 8198 |
| 1716499800 | 2.1 | -0.08 | -3.67 | 2.13 | 2.15 | 2.1 | 1668 |
| 1716413340 | 2.18 | 0.02 | 0.93 | 2.15 | 2.19 | 2.13 | 4993 |
| 1716327000 | 2.16 | -0.07 | -3.14 | 2.22 | 2.22 | 2.16 | 1197 |
| 1716240600 | 2.23 | 0.03 | 1.36 | 2.21 | 2.23 | 2.16 | 11636 |
| 1715981400 | 2.2 | 0.02 | 0.92 | 2.19 | 2.2 | 2.15 | 1433 |
| 1715895000 | 2.18 | -0.02 | -0.91 | 2.18 | 2.25 | 2.18 | 9897 |
| 1715808600 | 2.2 | 0 | 0.00 | 2.21 | 2.22 | 2.18 | 352 |
| 1715722200 | 2.2 | -0.03 | -1.35 | 2.18 | 2.2599999 | 2.18 | 3963 |
| 1715635800 | 2.23 | 0.07 | 3.24 | 2.17 | 2.25 | 2.17 | 36805 |
| 1715376600 | 2.16 | 0.02 | 0.93 | 2.12 | 2.23 | 2.12 | 73598 |
| 1715290140 | 2.14 | -0.07 | -3.17 | 2.22 | 2.23 | 2.13 | 969 |
| 1715203800 | 2.21 | -0.04 | -1.78 | 2.24 | 2.2799999 | 2.2 | 10416 |
| 1715117400 | 2.25 | 0.02 | 0.90 | 2.23 | 2.2599999 | 2.19 | 4112 |
| 1715031000 | 2.23 | -0.05 | -2.19 | 2.29 | 2.3 | 2.2 | 4489 |
| 1714771800 | 2.2799999 | -0.02 | -0.87 | 2.2799999 | 2.31 | 2.23 | 5095 |
| 1714685400 | 2.3 | 0.04 | 1.77 | 2.27 | 2.32 | 2.21 | 25828 |
| 1714512600 | 2.2599999 | 0.01 | 0.44 | 2.21 | 2.33 | 2.2 | 13210 |
| 1714426200 | 2.25 | 0.07 | 3.21 | 2.15 | 2.32 | 2.15 | 1157 |
| 1714167000 | 2.18 | 0.03 | 1.40 | 2.19 | 2.24 | 2.15 | 44243 |
| 1714080540 | 2.15 | -0.06 | -2.71 | 2.22 | 2.3 | 2.15 | 60506 |
| 1713994200 | 2.21 | 0.02 | 0.91 | 2.24 | 2.36 | 2.2 | 52613 |
| 1713907800 | 2.19 | 0.03 | 1.39 | 2.15 | 2.24 | 2.14 | 17937 |
| 1713821340 | 2.16 | 0 | 0.00 | 2.15 | 2.22 | 2.12 | 62883 |
| 1713562200 | 2.16 | 0 | 0.00 | 2.17 | 2.22 | 2.12 | 54217 |
| 1713475800 | 2.16 | 0.03 | 1.41 | 2.12 | 2.17 | 2.1 | 24842 |
| 1713389400 | 2.13 | 0.02 | 0.95 | 2.13 | 2.22 | 2.11 | 30511 |
| 1713302940 | 2.11 | -0.06 | -2.76 | 2.12 | 2.2599999 | 2.08 | 72510 |
| 1713216600 | 2.17 | 0.11 | 5.34 | 2.07 | 2.31 | 2.04 | 89599 |
| 1712957400 | 2.06 | 0.01 | 0.49 | 2.0099999 | 2.39 | 2.0099999 | 146185 |
| 1712870940 | 2.05 | 0 | 0.00 | 2 | 2.09 | 2 | 51914 |
| 1712784540 | 2.05 | -0.01 | -0.49 | 2.02 | 2.07 | 2.0099999 | 7610 |
| 1712698140 | 2.06 | 0.01 | 0.49 | 2.06 | 2.09 | 2.04 | 18349 |
| 1712611740 | 2.05 | -0.01 | -0.49 | 2.07 | 2.1 | 2.04 | 973 |
| 1712352600 | 2.06 | -0.02 | -0.96 | 2.09 | 2.15 | 2.05 | 1256 |
| 1712266140 | 2.08 | -0.03 | -1.42 | 2.12 | 2.17 | 2.05 | 725 |
| 1712179740 | 2.11 | -0.09 | -4.09 | 2.21 | 2.22 | 2.11 | 692 |
| 1712093400 | 2.2 | -0.05 | -2.22 | 2.36 | 2.36 | 2.12 | 1153 |
| 1712006940 | 2.25 | 0.22 | 10.84 | 2.0299999 | 2.65 | 2 | 4919 |
| 1711661400 | 2.0299999 | 0.03 | 1.50 | 2 | 2.0299999 | 1.96 | 594 |
| 1711574940 | 2 | -0.02 | -0.99 | 2 | 2.06 | 1.95 | 718 |
| 1711488540 | 2.02 | 0.02 | 1.00 | 1.97 | 2.02 | 1.93 | 485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
