Atom Empreendimentos e Participacoes SA (ATOM3)
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 | -0.01 | -0.492610837438 | 2.03 | 2.06 | 1.98 | 4940 | 2.01906883 | CS |
| 4 | 0.02 | 1 | 2 | 2.14 | 1.92 | 6360 | 2.00433176 | CS |
| 12 | -0.2 | -9.00900900901 | 2.22 | 2.34 | 1.92 | 10097 | 2.10784495 | CS |
| 26 | -0.12 | -5.60747663551 | 2.14 | 2.67 | 1.89 | 20752 | 2.12820085 | CS |
| 52 | -0.57 | -22.0077220077 | 2.59 | 2.69 | 1.88 | 15071 | 2.15512857 | CS |
| 156 | -3.71515914 | -64.7786582606 | 5.73515914 | 6.28958816 | 1.88 | 25791 | 2.90248156 | CS |
| 260 | 0.39306896 | 24.1601487916 | 1.62693104 | 11.38851728 | 0.86345502 | 80529 | 4.15799296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 2.0099999 | -0.02 | -0.99 | 2 | 2.05 | 2 | 2200 |
| 1721424600 | 2.0299999 | 0.04 | 2.01 | 1.99 | 2.0299999 | 1.98 | 3300 |
| 1721338200 | 1.99 | -0.03 | -1.49 | 2.0099999 | 2.02 | 1.99 | 4100 |
| 1721251800 | 2.02 | -0.01 | -0.49 | 2.0099999 | 2.04 | 2 | 6200 |
| 1721165340 | 2.0299999 | 0.01 | 0.50 | 2.0299999 | 2.06 | 2 | 8900 |
| 1721079000 | 2.02 | -0.05 | -2.42 | 2.05 | 2.09 | 2.02 | 3400 |
| 1720819800 | 2.07 | 0 | 0.00 | 2.08 | 2.08 | 2.0099999 | 5500 |
| 1720733400 | 2.07 | 0.01 | 0.49 | 2.07 | 2.07 | 2.0099999 | 3200 |
| 1720647000 | 2.06 | 0.02 | 0.98 | 2.04 | 2.06 | 2.02 | 5600 |
| 1720560540 | 2.04 | -0.02 | -0.97 | 2.02 | 2.04 | 2.02 | 2700 |
| 1720474200 | 2.06 | 0.04 | 1.98 | 2.09 | 2.09 | 1.99 | 5000 |
| 1720215000 | 2.02 | 0.04 | 2.02 | 1.99 | 2.14 | 1.98 | 23000 |
| 1720128540 | 1.98 | 0.01 | 0.51 | 2 | 2 | 1.98 | 3400 |
| 1720042200 | 1.97 | 0.05 | 2.60 | 1.93 | 2 | 1.93 | 23800 |
| 1719955800 | 1.92 | -0.05 | -2.54 | 1.98 | 1.98 | 1.92 | 10300 |
| 1719869400 | 1.97 | 0.01 | 0.51 | 1.96 | 1.99 | 1.96 | 1300 |
| 1719610200 | 1.96 | -0.02 | -1.01 | 1.98 | 2.0099999 | 1.96 | 3600 |
| 1719523800 | 1.98 | 0 | 0.00 | 2.02 | 2.02 | 1.98 | 900 |
| 1719437400 | 1.98 | -0.03 | -1.49 | 2.04 | 2.04 | 1.98 | 3400 |
| 1719351000 | 2.0099999 | -0.04 | -1.95 | 2 | 2.04 | 1.93 | 7400 |
| 1719264600 | 2.05 | 0.1 | 5.13 | 1.97 | 2.05 | 1.97 | 10100 |
| 1719005400 | 1.95 | 0.01 | 0.52 | 1.92 | 1.95 | 1.92 | 1300 |
| 1718918940 | 1.94 | -0.02 | -1.02 | 1.96 | 1.99 | 1.93 | 4300 |
| 1718832540 | 1.96 | 0.01 | 0.51 | 1.96 | 1.96 | 1.93 | 5200 |
| 1718746200 | 1.95 | -0.03 | -1.52 | 1.98 | 2.02 | 1.94 | 11400 |
| 1718659800 | 1.98 | -0.03 | -1.49 | 2.0099999 | 2.05 | 1.98 | 8500 |
| 1718400600 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 1.99 | 2000 |
| 1718314200 | 2.0099999 | 0.01 | 0.50 | 2 | 2.0099999 | 1.98 | 14200 |
| 1718227800 | 2 | -0.02 | -0.99 | 2.02 | 2.02 | 2 | 800 |
| 1718141400 | 2.02 | 0.02 | 1.00 | 2 | 2.02 | 2 | 3900 |
| 1718055000 | 2 | 0.01 | 0.50 | 2.02 | 2.02 | 2 | 6900 |
| 1717795800 | 1.99 | 0 | 0.00 | 1.99 | 2.02 | 1.99 | 8800 |
| 1717709400 | 1.99 | -0.01 | -0.50 | 2.0099999 | 2.02 | 1.99 | 4700 |
| 1717622940 | 2 | 0 | 0.00 | 2.0099999 | 2.0099999 | 1.99 | 2800 |
| 1717536600 | 2 | 0.01 | 0.50 | 2.02 | 2.02 | 1.99 | 4800 |
| 1717450200 | 1.99 | -0.01 | -0.50 | 2 | 2 | 1.97 | 12000 |
| 1717191000 | 2 | -0.03 | -1.48 | 2.0299999 | 2.05 | 1.99 | 31400 |
| 1717018140 | 2.0299999 | -0.02 | -0.98 | 2.09 | 2.09 | 2.0299999 | 11000 |
| 1716931740 | 2.05 | -0.05 | -2.38 | 2.12 | 2.12 | 2.05 | 15400 |
| 1716845340 | 2.1 | -0.05 | -2.33 | 2.15 | 2.15 | 2.1 | 3200 |
| 1716586200 | 2.15 | 0.04 | 1.90 | 2.1 | 2.15 | 2.09 | 21200 |
| 1716499800 | 2.11 | -0.04 | -1.86 | 2.15 | 2.15 | 2.11 | 7500 |
| 1716413340 | 2.15 | 0 | 0.00 | 2.15 | 2.21 | 2.11 | 13500 |
| 1716327000 | 2.15 | -0.06 | -2.71 | 2.22 | 2.22 | 2.15 | 10300 |
| 1716240600 | 2.21 | 0.05 | 2.31 | 2.16 | 2.24 | 2.16 | 16100 |
| 1715981400 | 2.16 | -0.08 | -3.57 | 2.18 | 2.2 | 2.16 | 8600 |
| 1715895000 | 2.24 | 0.06 | 2.75 | 2.18 | 2.25 | 2.17 | 23700 |
| 1715808600 | 2.18 | 0 | 0.00 | 2.22 | 2.24 | 2.17 | 4900 |
| 1715722200 | 2.18 | -0.06 | -2.68 | 2.2 | 2.25 | 2.18 | 21100 |
| 1715635800 | 2.24 | 0.04 | 1.82 | 2.2 | 2.27 | 2.14 | 49000 |
| 1715376600 | 2.2 | 0.06 | 2.80 | 2.18 | 2.24 | 2.14 | 42000 |
| 1715290140 | 2.14 | -0.05 | -2.28 | 2.2 | 2.21 | 2.13 | 6500 |
| 1715203800 | 2.19 | -0.05 | -2.23 | 2.24 | 2.31 | 2.18 | 9100 |
| 1715117400 | 2.24 | -0.01 | -0.44 | 2.25 | 2.2599999 | 2.18 | 8200 |
| 1715031000 | 2.25 | -0.04 | -1.75 | 2.29 | 2.29 | 2.18 | 8700 |
| 1714771800 | 2.29 | 0.01 | 0.44 | 2.29 | 2.32 | 2.24 | 19300 |
| 1714685400 | 2.2799999 | 0.05 | 2.24 | 2.2599999 | 2.34 | 2.2 | 14900 |
| 1714512600 | 2.23 | -0.02 | -0.89 | 2.22 | 2.33 | 2.21 | 11100 |
| 1714426200 | 2.25 | 0.1 | 4.65 | 2.15 | 2.32 | 2.15 | 23300 |
| 1714167000 | 2.15 | 0.03 | 1.42 | 2.21 | 2.25 | 2.14 | 22800 |
| 1714080540 | 2.12 | -0.11 | -4.93 | 2.24 | 2.29 | 2.12 | 42700 |
| 1713994200 | 2.23 | -0.02 | -0.89 | 2.19 | 2.38 | 2.19 | 55100 |
| 1713907800 | 2.25 | 0.07 | 3.21 | 2.15 | 2.25 | 2.13 | 17200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
