ATMA Participacoes S.A. (ATMP3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -7.61904761905 | 2.1 | 2.11 | 1.81 | 23200 | 1.87427586 | CS |
| 4 | -0.31 | -13.7777777778 | 2.25 | 2.48 | 1.81 | 15060 | 2.10238712 | CS |
| 12 | 0.02 | 1.04166666667 | 1.92 | 2.48 | 1.81 | 12103 | 2.10769373 | CS |
| 26 | -2.56 | -56.8888888889 | 4.5 | 4.5 | 1.81 | 18442 | 2.6666363 | CS |
| 52 | -0.26 | -11.8181818182 | 2.2 | 4.66 | 1.81 | 55296 | 2.54920769 | CS |
| 156 | -5.76 | -74.8051948052 | 7.7 | 8.25 | 0.8 | 56707 | 2.47352898 | CS |
| 260 | -1.93 | -49.8708010336 | 3.87 | 13.99 | 0.8 | 64239 | 3.97359925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 1.94 | 0.02 | 1.04 | 1.91 | 1.94 | 1.88 | 10200 |
| 1720128540 | 1.92 | 0.05 | 2.67 | 1.86 | 1.92 | 1.86 | 5400 |
| 1720042200 | 1.87 | 0.06 | 3.31 | 1.82 | 1.89 | 1.82 | 11200 |
| 1719955800 | 1.81 | 0 | 0.00 | 1.82 | 1.82 | 1.81 | 1400 |
| 1719869400 | 1.81 | -0.1 | -5.24 | 1.93 | 1.98 | 1.81 | 36100 |
| 1719610200 | 1.91 | -0.13 | -6.37 | 2.1 | 2.11 | 1.9 | 61900 |
| 1719523800 | 2.04 | -0.07 | -3.32 | 2.12 | 2.12 | 2.0299999 | 13600 |
| 1719437400 | 2.11 | -0.03 | -1.40 | 2.1 | 2.14 | 2.08 | 2400 |
| 1719351000 | 2.14 | -0.12 | -5.31 | 2.25 | 2.2599999 | 2.14 | 17100 |
| 1719264600 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.19 | 4300 |
| 1719005400 | 2.2599999 | 0.03 | 1.35 | 2.25 | 2.2599999 | 2.23 | 2900 |
| 1718918940 | 2.23 | -0.1 | -4.29 | 2.32 | 2.32 | 2.19 | 27100 |
| 1718832540 | 2.33 | 0.08 | 3.56 | 2.31 | 2.33 | 2.25 | 7700 |
| 1718746200 | 2.25 | -0.01 | -0.44 | 2.2599999 | 2.34 | 2.2 | 12700 |
| 1718659800 | 2.2599999 | -0.04 | -1.74 | 2.3 | 2.3 | 2.24 | 4100 |
| 1718400600 | 2.3 | 0.01 | 0.44 | 2.29 | 2.35 | 2.29 | 1500 |
| 1718314200 | 2.29 | 0 | 0.00 | 2.27 | 2.48 | 2.27 | 54000 |
| 1718227800 | 2.29 | -0.06 | -2.55 | 2.3 | 2.3 | 2.16 | 20600 |
| 1718141400 | 2.35 | 0.04 | 1.73 | 2.31 | 2.36 | 2.31 | 1400 |
| 1718055000 | 2.31 | 0.06 | 2.67 | 2.21 | 2.35 | 2.18 | 13500 |
| 1717795800 | 2.25 | 0.01 | 0.45 | 2.25 | 2.25 | 2.19 | 2300 |
| 1717709400 | 2.24 | -0.13 | -5.49 | 2.34 | 2.34 | 2.2 | 9500 |
| 1717622940 | 2.37 | 0 | 0.00 | 2.37 | 2.37 | 2.34 | 4200 |
| 1717536600 | 2.37 | 0 | 0.00 | 2.35 | 2.39 | 2.3 | 4600 |
| 1717450200 | 2.37 | -0.01 | -0.42 | 2.38 | 2.38 | 2.24 | 11000 |
| 1717191000 | 2.38 | 0.09 | 3.93 | 2.29 | 2.38 | 2.24 | 16600 |
| 1717018140 | 2.29 | 0.01 | 0.44 | 2.19 | 2.29 | 2.16 | 6100 |
| 1716931740 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.23 | 8000 |
| 1716845340 | 2.2799999 | 0.08 | 3.64 | 2.14 | 2.2799999 | 2.14 | 10300 |
| 1716586200 | 2.2 | 0.02 | 0.92 | 2.06 | 2.2 | 2.06 | 5300 |
| 1716499800 | 2.18 | 0.09 | 4.31 | 2.09 | 2.18 | 2.0099999 | 16400 |
| 1716413340 | 2.09 | 0.06 | 2.96 | 2.0099999 | 2.09 | 2 | 3500 |
| 1716327000 | 2.0299999 | -0.05 | -2.40 | 2.07 | 2.07 | 2.02 | 8900 |
| 1716240600 | 2.08 | 0.04 | 1.96 | 2.09 | 2.09 | 2.07 | 1100 |
| 1715981400 | 2.04 | -0.02 | -0.97 | 2.06 | 2.06 | 2.0299999 | 3700 |
| 1715895000 | 2.06 | -0.01 | -0.48 | 2.07 | 2.13 | 2.06 | 1400 |
| 1715808600 | 2.07 | -0.03 | -1.43 | 2.1 | 2.1 | 2.07 | 1200 |
| 1715722200 | 2.1 | -0.03 | -1.41 | 2.07 | 2.1 | 2.07 | 200 |
| 1715635800 | 2.13 | 0.06 | 2.90 | 2.07 | 2.13 | 2.07 | 2200 |
| 1715376600 | 2.07 | -0.05 | -2.36 | 2.04 | 2.07 | 2.04 | 600 |
| 1715290140 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 2000 |
| 1715203800 | 2.12 | 0.02 | 0.95 | 2.12 | 2.12 | 2.05 | 1400 |
| 1715117400 | 2.1 | 0.05 | 2.44 | 2.11 | 2.14 | 2.06 | 3700 |
| 1715031000 | 2.05 | -0.08 | -3.76 | 2.13 | 2.13 | 2.05 | 4400 |
| 1714771800 | 2.13 | 0.03 | 1.43 | 2.11 | 2.18 | 2.0299999 | 5900 |
| 1714685400 | 2.1 | 0.14 | 7.14 | 2.0299999 | 2.11 | 2.0299999 | 26400 |
| 1714512600 | 1.96 | -0.07 | -3.45 | 1.99 | 1.99 | 1.95 | 2200 |
| 1714426200 | 2.0299999 | 0 | 0.00 | 2.02 | 2.0299999 | 1.98 | 2500 |
| 1714167000 | 2.0299999 | 0.14 | 7.41 | 1.94 | 2.0299999 | 1.93 | 11800 |
| 1714080540 | 1.89 | -0.15 | -7.35 | 2.04 | 2.04 | 1.87 | 22700 |
| 1713994200 | 2.04 | 0.05 | 2.51 | 1.99 | 2.06 | 1.99 | 6000 |
| 1713907800 | 1.99 | -0.08 | -3.86 | 2 | 2.04 | 1.96 | 6000 |
| 1713821340 | 2.07 | 0.07 | 3.50 | 2 | 2.07 | 1.97 | 3300 |
| 1713562200 | 2 | -0.04 | -1.96 | 2.0099999 | 2.0099999 | 2 | 5000 |
| 1713475800 | 2.04 | 0 | 0.00 | 2.02 | 2.04 | 2 | 75400 |
| 1713389400 | 2.04 | 0.03 | 1.49 | 2 | 2.05 | 2 | 4100 |
| 1713302940 | 2.0099999 | 0 | 0.00 | 2.0299999 | 2.06 | 2.0099999 | 2800 |
| 1713216600 | 2.0099999 | -0.13 | -6.07 | 2.23 | 2.24 | 2.0099999 | 25500 |
| 1712957400 | 2.14 | 0.14 | 7.00 | 1.92 | 2.3 | 1.92 | 74900 |
| 1712870940 | 2 | 0.08 | 4.17 | 1.96 | 2.0099999 | 1.92 | 9400 |
| 1712784540 | 1.92 | -0.01 | -0.52 | 1.96 | 1.97 | 1.91 | 3000 |
| 1712698140 | 1.93 | -0.03 | -1.53 | 1.96 | 2 | 1.93 | 10900 |
| 1712611740 | 1.96 | -0.03 | -1.51 | 1.99 | 1.99 | 1.9 | 6100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
