Atom Educacao E Editora S.A. (ATED3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -9.35251798561 | 1.39 | 1.4 | 1.25 | 18720 | 1.32415598 | CS |
| 4 | -0.13 | -9.35251798561 | 1.39 | 1.75 | 1.25 | 23337 | 1.43714028 | CS |
| 12 | -1.41 | -52.808988764 | 2.67 | 2.67 | 1.25 | 156400 | 1.53356097 | CS |
| 26 | -1.41 | -52.808988764 | 2.67 | 2.67 | 1.25 | 156400 | 1.53356097 | CS |
| 52 | -1.41 | -52.808988764 | 2.67 | 2.67 | 1.25 | 156400 | 1.53356097 | CS |
| 156 | -1.41 | -52.808988764 | 2.67 | 2.67 | 1.25 | 156400 | 1.53356097 | CS |
| 260 | -1.41 | -52.808988764 | 2.67 | 2.67 | 1.25 | 156400 | 1.53356097 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.02 | -1.43 | 1.3899999 | 1.3899999 | 1.36 | 11600 |
| 1737581400 | 1.4 | 0.01 | 0.72 | 1.4 | 1.43 | 1.3799999 | 12000 |
| 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 |
| 1734989340 | 1.42 | -0.17 | -10.69 | 1.59 | 1.59 | 1.41 | 92600 |
| 1734730200 | 1.59 | -0.09 | -5.36 | 1.72 | 1.79 | 1.55 | 118900 |
| 1734643800 | 1.68 | -0.02 | -1.18 | 1.7 | 1.9 | 1.62 | 139300 |
| 1734557400 | 1.7 | -0.35 | -17.07 | 2.1 | 2.17 | 1.6299999 | 486500 |
| 1734470940 | 2.05 | 0.58 | 39.46 | 1.47 | 2.05 | 1.3899999 | 267100 |
| 1734384540 | 1.47 | 0 | 0.00 | 1.47 | 1.56 | 1.41 | 399500 |
| 1734125340 | 1.47 | 0.07 | 5.00 | 1.4 | 1.74 | 1.35 | 821200 |
| 1734039000 | 1.4 | -0.17 | -10.83 | 1.6 | 1.61 | 1.28 | 989100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
