ATMA Participacoes S.A. (ATMP3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.900900900901 | 1.11 | 1.15 | 1.1 | 8060 | 1.11870968 | CS |
| 4 | 0.04 | 3.7037037037 | 1.08 | 1.32 | 1.08 | 15861 | 1.13517688 | CS |
| 12 | -0.2 | -15.1515151515 | 1.32 | 1.37 | 1 | 12372 | 1.17284389 | CS |
| 26 | -0.84 | -42.8571428571 | 1.96 | 1.96 | 1 | 17046 | 1.36534848 | CS |
| 52 | -1.93 | -63.2786885246 | 3.05 | 3.27 | 1 | 14974 | 1.76468049 | CS |
| 156 | -1.8 | -61.6438356164 | 2.92 | 4.66 | 0.8 | 50477 | 1.98764802 | CS |
| 260 | -2.75 | -71.0594315245 | 3.87 | 13.99 | 0.8 | 58693 | 3.89301737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013340 | 1.12 | 0.01 | 0.90 | 1.1299999 | 1.1399999 | 1.1 | 900 |
| 1737754200 | 1.11 | 0 | 0.00 | 1.11 | 1.15 | 1.11 | 25400 |
| 1737667740 | 1.11 | -0.04 | -3.48 | 1.15 | 1.15 | 1.1 | 2100 |
| 1737581400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1737495000 | 1.15 | 0 | 0.00 | 1.11 | 1.15 | 1.11 | 5200 |
| 1737408600 | 1.15 | 0.01 | 0.88 | 1.11 | 1.15 | 1.09 | 82900 |
| 1737149400 | 1.1399999 | 0.03 | 2.70 | 1.1399999 | 1.15 | 1.12 | 7000 |
| 1737062940 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.1399999 | 1.11 | 11100 |
| 1736976540 | 1.1399999 | 0.04 | 3.64 | 1.1299999 | 1.1399999 | 1.1299999 | 8600 |
| 1736890140 | 1.1 | -0.01 | -0.90 | 1.1299999 | 1.18 | 1.1 | 28100 |
| 1736803740 | 1.11 | -0.19 | -14.62 | 1.15 | 1.24 | 1.11 | 80200 |
| 1736544540 | 1.3 | 0.01 | 0.78 | 1.29 | 1.3 | 1.29 | 200 |
| 1736458140 | 1.29 | 0.02 | 1.57 | 1.25 | 1.32 | 1.22 | 3900 |
| 1736371740 | 1.27 | 0.01 | 0.79 | 1.26 | 1.3 | 1.21 | 5400 |
| 1736285400 | 1.26 | 0.06 | 5.00 | 1.24 | 1.26 | 1.17 | 2900 |
| 1736198940 | 1.2 | 0.02 | 1.69 | 1.18 | 1.2 | 1.12 | 5200 |
| 1735939740 | 1.18 | -0.04 | -3.28 | 1.19 | 1.19 | 1.1299999 | 6000 |
| 1735853400 | 1.22 | 0 | 0.00 | 1.08 | 1.22 | 1.08 | 3700 |
| 1735594200 | 1.22 | 0.11 | 9.91 | 1.1299999 | 1.23 | 1.08 | 11100 |
| 1735334940 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 400 |
| 1735248540 | 1.11 | 0.01 | 0.91 | 1.07 | 1.12 | 1 | 3800 |
| 1734989340 | 1.1 | 0.05 | 4.76 | 1.1 | 1.1 | 1.07 | 2000 |
| 1734730200 | 1.05 | -0.07 | -6.25 | 1.09 | 1.11 | 1.05 | 5800 |
| 1734643800 | 1.12 | 0.03 | 2.75 | 1.1299999 | 1.1399999 | 1.06 | 1700 |
| 1734557400 | 1.09 | 0.02 | 1.87 | 1.03 | 1.09 | 1 | 24300 |
| 1734470940 | 1.07 | -0.06 | -5.31 | 1.1299999 | 1.1299999 | 1.03 | 29300 |
| 1734384540 | 1.1299999 | -0.06 | -5.04 | 1.16 | 1.16 | 1.1299999 | 2600 |
| 1734125340 | 1.19 | -0.05 | -4.03 | 1.25 | 1.3 | 1.15 | 20300 |
| 1734039000 | 1.24 | 0.02 | 1.64 | 1.22 | 1.24 | 1.2 | 3100 |
| 1733952540 | 1.22 | 0.12 | 10.91 | 1.1 | 1.22 | 1.09 | 12000 |
| 1733866140 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.1399999 | 1.04 | 72000 |
| 1733779740 | 1.1399999 | -0.05 | -4.20 | 1.24 | 1.24 | 1.1399999 | 11300 |
| 1733520600 | 1.19 | -0.05 | -4.03 | 1.23 | 1.24 | 1.19 | 6800 |
| 1733434200 | 1.24 | 0.04 | 3.33 | 1.2 | 1.24 | 1.2 | 2800 |
| 1733347800 | 1.2 | -0.04 | -3.23 | 1.24 | 1.26 | 1.2 | 22700 |
| 1733261340 | 1.24 | 0.04 | 3.33 | 1.24 | 1.24 | 1.24 | 1000 |
| 1733174940 | 1.2 | -0.09 | -6.98 | 1.28 | 1.29 | 1.2 | 23300 |
| 1732915740 | 1.29 | -0.01 | -0.77 | 1.3 | 1.3 | 1.29 | 1900 |
| 1732829400 | 1.3 | -0.05 | -3.70 | 1.33 | 1.35 | 1.29 | 6000 |
| 1732743000 | 1.35 | 0.03 | 2.27 | 1.32 | 1.35 | 1.32 | 1800 |
| 1732656600 | 1.32 | 0.02 | 1.54 | 1.3 | 1.34 | 1.3 | 12700 |
| 1732570140 | 1.3 | 0 | 0.00 | 1.32 | 1.32 | 1.3 | 1100 |
| 1732310940 | 1.3 | 0 | 0.00 | 1.3 | 1.34 | 1.3 | 3200 |
| 1732224600 | 1.3 | -0.06 | -4.41 | 1.31 | 1.36 | 1.29 | 10000 |
| 1732051800 | 1.36 | 0.02 | 1.49 | 1.32 | 1.36 | 1.27 | 17800 |
| 1731965340 | 1.34 | 0.01 | 0.75 | 1.28 | 1.34 | 1.26 | 34600 |
| 1731619800 | 1.33 | 0.04 | 3.10 | 1.3 | 1.34 | 1.29 | 5100 |
| 1731533400 | 1.29 | -0.03 | -2.27 | 1.23 | 1.29 | 1.22 | 2500 |
| 1731446940 | 1.32 | 0.01 | 0.76 | 1.31 | 1.32 | 1.26 | 5700 |
| 1731360540 | 1.31 | -0.02 | -1.50 | 1.33 | 1.33 | 1.31 | 19100 |
| 1731101400 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.3 | 1300 |
| 1731014940 | 1.33 | -0.01 | -0.75 | 1.37 | 1.37 | 1.33 | 1000 |
| 1730928600 | 1.34 | -0.02 | -1.47 | 1.32 | 1.34 | 1.32 | 1800 |
| 1730842200 | 1.36 | -0.02 | -1.45 | 1.32 | 1.36 | 1.32 | 700 |
| 1730755800 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 100 |
| 1730496600 | 1.3799999 | 0.02 | 1.47 | 1.36 | 1.3799999 | 1.34 | 1500 |
| 1730410200 | 1.36 | 0.05 | 3.82 | 1.36 | 1.36 | 1.34 | 2600 |
| 1730323800 | 1.31 | -0.07 | -5.07 | 1.33 | 1.33 | 1.31 | 2500 |
| 1730237340 | 1.3799999 | 0 | 0.00 | 1.35 | 1.3799999 | 1.34 | 1800 |
| 1730151000 | 1.3799999 | 0.03 | 2.22 | 1.36 | 1.3899999 | 1.36 | 2800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
