Atom Educacao E Editora S.A. (ATED3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.76991150442 | 1.13 | 1.24 | 1.08 | 19920 | 1.165 | CS |
| 4 | 0.1 | 9.52380952381 | 1.05 | 1.27 | 0.91 | 20361 | 1.07249386 | CS |
| 12 | -0.24 | -17.2661870504 | 1.39 | 1.75 | 0.91 | 18757 | 1.24806455 | CS |
| 26 | -1.52 | -56.9288389513 | 2.67 | 2.67 | 0.91 | 80226 | 1.48642739 | CS |
| 52 | -1.52 | -56.9288389513 | 2.67 | 2.67 | 0.91 | 80226 | 1.48642739 | CS |
| 156 | -1.52 | -56.9288389513 | 2.67 | 2.67 | 0.91 | 80226 | 1.48642739 | CS |
| 260 | -1.52 | -56.9288389513 | 2.67 | 2.67 | 0.91 | 80226 | 1.48642739 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938200 | 1.15 | -0.02 | -1.71 | 1.1399999 | 1.21 | 1.1399999 | 12600 |
| 1742851740 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 600 |
| 1742592600 | 1.17 | 0.04 | 3.54 | 1.18 | 1.24 | 1.12 | 72100 |
| 1742506200 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.17 | 1.1299999 | 7700 |
| 1742419800 | 1.15 | -0.02 | -1.71 | 1.16 | 1.17 | 1.12 | 9500 |
| 1742333400 | 1.17 | 0.02 | 1.74 | 1.1299999 | 1.17 | 1.08 | 9700 |
| 1742247000 | 1.15 | 0.06 | 5.50 | 1.12 | 1.15 | 1.05 | 12700 |
| 1741987800 | 1.09 | 0.06 | 5.83 | 1.03 | 1.27 | 1.03 | 97500 |
| 1741901400 | 1.03 | 0.05 | 5.10 | 0.99 | 1.08 | 0.99 | 43300 |
| 1741814940 | 0.98 | -0.01 | -1.01 | 0.97 | 0.98 | 0.97 | 9100 |
| 1741728600 | 0.99 | 0 | 0.00 | 0.99 | 1 | 0.97 | 10900 |
| 1741642140 | 0.99 | -0.01 | -1.00 | 0.98 | 1.01 | 0.97 | 2600 |
| 1741382940 | 1 | 0.07 | 7.53 | 0.93 | 1.01 | 0.91 | 9100 |
| 1741296540 | 0.93 | -0.01 | -1.06 | 0.96 | 1.04 | 0.91 | 33000 |
| 1741210140 | 0.94 | -0.14 | -12.96 | 1.01 | 1.04 | 0.94 | 20300 |
| 1740778200 | 1.08 | 0.02 | 1.89 | 1.08 | 1.08 | 1.01 | 4600 |
| 1740691740 | 1.06 | -0.01 | -0.93 | 1.01 | 1.06 | 1.01 | 700 |
| 1740605400 | 1.07 | 0.02 | 1.90 | 1.05 | 1.07 | 0.95 | 21800 |
| 1740519000 | 1.05 | -0.05 | -4.55 | 1.05 | 1.08 | 1.05 | 1300 |
| 1740432540 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 200 |
| 1740173400 | 1.1 | 0 | 0.00 | 1.08 | 1.1 | 1.08 | 200 |
| 1740087000 | 1.1 | 0 | 0.00 | 1.11 | 1.11 | 1.05 | 9600 |
| 1740000540 | 1.1 | 0 | 0.00 | 1.11 | 1.11 | 1.06 | 5500 |
| 1739914140 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1 | 1.08 | 2900 |
| 1739827800 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.1299999 | 1.09 | 11300 |
| 1739568600 | 1.1299999 | -0.01 | -0.88 | 1.1 | 1.19 | 1.1 | 9100 |
| 1739482140 | 1.1399999 | 0.04 | 3.64 | 1.1 | 1.1399999 | 1.09 | 6000 |
| 1739395740 | 1.1 | 0 | 0.00 | 1.11 | 1.15 | 1.04 | 36800 |
| 1739309400 | 1.1 | 0 | 0.00 | 1.11 | 1.15 | 1.1 | 2500 |
| 1739222940 | 1.1 | -0.01 | -0.90 | 1.1299999 | 1.2 | 1.1 | 9600 |
| 1738963800 | 1.11 | -0.08 | -6.72 | 1.15 | 1.15 | 1.11 | 6700 |
| 1738877340 | 1.19 | 0.02 | 1.71 | 1.17 | 1.2 | 1.11 | 5400 |
| 1738790940 | 1.17 | -0.03 | -2.50 | 1.15 | 1.19 | 1.1 | 66200 |
| 1738704600 | 1.2 | -0.03 | -2.44 | 1.23 | 1.25 | 1.11 | 23100 |
| 1738618200 | 1.23 | -0.02 | -1.60 | 1.24 | 1.27 | 1.1399999 | 16400 |
| 1738358940 | 1.25 | 0.01 | 0.81 | 1.25 | 1.29 | 1.24 | 11100 |
| 1738272540 | 1.24 | -0.02 | -1.59 | 1.26 | 1.26 | 1.24 | 5900 |
| 1738186200 | 1.26 | -0.03 | -2.33 | 1.27 | 1.3 | 1.25 | 7900 |
| 1738099740 | 1.29 | -0.06 | -4.44 | 1.35 | 1.37 | 1.25 | 39200 |
| 1738013340 | 1.35 | -0.02 | -1.46 | 1.3899999 | 1.4 | 1.35 | 20100 |
| 1737754200 | 1.37 | -0.01 | -0.72 | 1.3899999 | 1.4 | 1.36 | 14800 |
| 1737667740 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.3899999 | 1.36 | 11600 |
| 1737581400 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1737495000 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.43 | 1.3899999 | 7700 |
| 1737408600 | 1.4 | 0 | 0.00 | 1.37 | 1.41 | 1.35 | 18100 |
| 1737149400 | 1.4 | -0.04 | -2.78 | 1.45 | 1.45 | 1.3799999 | 14300 |
| 1737062940 | 1.44 | -0.02 | -1.37 | 1.43 | 1.45 | 1.37 | 11400 |
| 1736976540 | 1.46 | 0.01 | 0.69 | 1.45 | 1.5 | 1.4 | 14100 |
| 1736890140 | 1.45 | 0.05 | 3.57 | 1.3899999 | 1.45 | 1.36 | 11000 |
| 1736803740 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.32 | 6600 |
| 1736544540 | 1.4 | 0.03 | 2.19 | 1.37 | 1.41 | 1.33 | 21300 |
| 1736458140 | 1.37 | -0.02 | -1.44 | 1.43 | 1.49 | 1.36 | 16200 |
| 1736371740 | 1.3899999 | -0.11 | -7.33 | 1.5 | 1.55 | 1.36 | 40300 |
| 1736285400 | 1.5 | 0.03 | 2.04 | 1.43 | 1.52 | 1.37 | 13000 |
| 1736198940 | 1.47 | -0.03 | -2.00 | 1.52 | 1.56 | 1.37 | 42100 |
| 1735939740 | 1.5 | -0.06 | -3.85 | 1.56 | 1.65 | 1.46 | 49300 |
| 1735853400 | 1.56 | 0.17 | 12.23 | 1.3899999 | 1.75 | 1.37 | 84400 |
| 1735594200 | 1.3899999 | -0.02 | -1.42 | 1.32 | 1.3899999 | 1.32 | 6700 |
| 1735334940 | 1.41 | 0.01 | 0.71 | 1.4 | 1.45 | 1.28 | 51500 |
| 1735248540 | 1.4 | -0.02 | -1.41 | 1.42 | 1.42 | 1.33 | 78600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
