Skip to main content
Atom Educação E Editora S.A. (BVMF:ATED3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.170
-0.080 (-3.56%)
At close: Dec 5, 2025

Atom Educação E Editora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.252.252.172.172.17-3.56%12,700
Dec 4, 20252.212.252.212.252.251.35%13,800
Dec 3, 20252.222.222.212.222.22-0.45%6,400
Dec 2, 20252.242.342.222.232.230.90%10,300
Dec 1, 20252.212.212.212.212.21-3,400
Nov 28, 20252.212.212.212.212.21-4,500
Nov 27, 20252.212.212.212.212.21-0.45%300
Nov 26, 20252.222.222.222.222.220.45%800
Nov 25, 20252.192.252.192.212.21-1.78%300
Nov 24, 20252.172.252.172.252.251.35%2,400
Nov 21, 20252.152.222.142.222.220.91%11,200
Nov 19, 20252.202.222.152.202.20-5,600
Nov 18, 20252.222.222.152.202.20-2.65%8,300
Nov 17, 20252.262.262.212.262.26-4,400
Nov 14, 20252.212.262.212.262.260.44%9,700
Nov 13, 20252.292.342.252.252.25-1.75%7,600
Nov 12, 20252.192.292.182.292.292.69%8,400
Nov 11, 20252.152.232.122.232.232.29%23,500
Nov 10, 20252.242.372.132.182.180.93%18,400
Nov 7, 20252.172.232.122.162.161.89%4,100
Nov 6, 20252.122.122.122.122.12-0.47%100
Nov 5, 20252.122.252.112.132.130.95%4,100
Nov 4, 20252.142.202.112.112.11-4.09%9,100
Nov 3, 20252.212.212.142.202.20-0.45%5,900
Oct 31, 20252.252.252.212.212.21-3,200
Oct 30, 20252.232.242.202.212.21-0.90%3,900
Oct 29, 20252.232.232.232.232.23-2.19%1,200
Oct 28, 20252.232.282.232.282.282.24%9,200
Oct 27, 20252.212.232.212.232.23-1,600
Oct 24, 20252.232.232.222.232.23-0.89%5,600
Oct 23, 20252.262.262.212.252.25-0.88%14,400
Oct 22, 20252.302.322.272.272.27-0.44%8,100
Oct 21, 20252.282.282.282.282.28-6,400
Oct 20, 20252.292.292.282.282.28-0.44%3,600
Oct 17, 20252.302.302.282.292.29-0.87%3,100
Oct 16, 20252.292.312.292.312.310.43%1,800
Oct 15, 20252.292.322.292.302.300.44%2,400
Oct 14, 20252.312.332.292.292.29-2.97%4,500
Oct 13, 20252.362.382.362.362.362.16%3,200
Oct 10, 20252.312.342.302.312.31-1.70%7,100
Oct 9, 20252.302.352.302.352.351.73%1,200
Oct 8, 20252.352.372.312.312.310.43%1,000
Oct 7, 20252.342.352.302.302.30-1.71%7,900
Oct 6, 20252.332.372.332.342.34-1.27%700
Oct 3, 20252.332.372.322.372.37-600
Oct 2, 20252.332.372.322.372.371.28%3,900
Oct 1, 20252.402.402.332.342.34-2.50%1,400
Sep 30, 20252.362.412.312.402.401.69%8,300
Sep 29, 20252.382.382.322.362.360.85%13,100
Sep 26, 20252.402.402.332.342.34-2.50%5,300
Sep 25, 20252.472.472.372.402.40-1.64%5,800
Sep 24, 20252.432.462.332.442.44-1.61%66,800
Sep 23, 20252.132.492.122.482.4816.98%95,000
Sep 22, 20252.172.182.122.122.12-1,300
Sep 19, 20252.162.162.122.122.12-1.40%27,200
Sep 18, 20252.152.172.122.152.151.90%9,300
Sep 17, 20252.092.112.092.112.110.48%2,000
Sep 16, 20252.122.152.082.102.10-0.47%8,500
Sep 15, 20252.072.122.072.112.111.93%2,000
Sep 12, 20252.042.132.042.072.071.47%1,500
Sep 11, 20252.082.172.042.042.04-2.39%16,900
Sep 10, 20252.062.172.062.092.091.46%10,300
Sep 9, 20252.062.062.062.062.06-0.48%600
Sep 8, 20252.102.142.062.072.07-1.90%19,200
Sep 5, 20252.112.112.112.112.11-1.40%100
Sep 4, 20252.152.152.142.142.141.42%600
Sep 3, 20252.122.172.102.112.11-3.21%20,100
Sep 2, 20252.192.192.112.182.181.87%6,200
Sep 1, 20252.242.252.102.142.14-4.04%39,500
Aug 29, 20252.122.232.102.232.231.83%6,400
Aug 28, 20252.172.192.172.192.193.30%2,200
Aug 27, 20252.132.172.122.122.12-0.93%2,000
Aug 26, 20252.112.172.112.142.141.90%2,300
Aug 25, 20252.102.102.102.102.10-0.47%900
Aug 22, 20252.132.132.112.112.11-1.86%30,800
Aug 21, 20252.192.192.122.152.15-1.83%4,700
Aug 20, 20252.112.212.112.192.193.79%54,700
Aug 19, 20252.152.192.102.112.11-1.86%29,400
Aug 18, 20252.142.182.072.152.153.86%22,300
Aug 15, 20252.162.202.032.072.073.50%111,000
Aug 14, 20251.982.011.982.002.00-1.48%400
Aug 13, 20251.972.041.972.032.03-0.98%700
Aug 12, 20251.902.081.902.052.057.89%13,800
Aug 11, 20251.981.981.901.901.90-3.06%1,800
Aug 8, 20251.921.961.901.961.961.55%3,200
Aug 7, 20251.911.971.911.931.931.05%2,100
Aug 6, 20251.961.961.901.911.91-2.55%7,900
Aug 5, 20251.961.961.961.961.96-0.51%2,300
Aug 4, 20252.002.001.961.971.97-4.37%5,000
Aug 1, 20251.982.081.982.062.06-2.37%2,300
Jul 31, 20251.902.111.902.112.119.90%28,000
Jul 30, 20251.962.091.901.921.92-7.25%17,300
Jul 29, 20252.082.081.852.072.070.98%235,800
Jul 28, 20252.052.151.992.052.053.02%15,300
Jul 25, 20252.062.061.991.991.99-3.40%3,000
Jul 24, 20252.002.061.982.062.060.49%5,100
Jul 23, 20252.092.151.972.052.05-0.49%14,700
Jul 22, 20252.022.201.912.062.061.98%53,100
Jul 21, 20251.942.021.872.022.024.12%12,000
Jul 18, 20251.982.021.941.941.94-15,200