Atlassian Corporation (BVMF:T1AM34)
Brazil
· Delayed Price · Currency is BRL 21.70
-0.24 (-1.09%)
At close: Mar 6, 2026
Atlassian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.16 | 22.17 | 21.67 | 21.70 | 21.70 | -1.09% | 417 |
| Mar 5, 2026 | 21.86 | 21.94 | 21.50 | 21.94 | 21.94 | 8.94% | 390 |
| Mar 4, 2026 | 19.97 | 20.28 | 19.97 | 20.14 | 20.14 | -1.61% | 760 |
| Mar 3, 2026 | 18.98 | 20.75 | 18.98 | 20.47 | 20.47 | 5.84% | 1,938 |
| Mar 2, 2026 | 19.20 | 19.34 | 19.20 | 19.34 | 19.34 | 0.42% | 147 |
| Feb 27, 2026 | 19.30 | 19.44 | 19.18 | 19.26 | 19.26 | -5.12% | 640 |
| Feb 26, 2026 | 18.88 | 20.30 | 18.88 | 20.30 | 20.30 | 9.14% | 192 |
| Feb 25, 2026 | 18.35 | 18.82 | 18.35 | 18.60 | 18.60 | 1.09% | 81 |
| Feb 24, 2026 | 17.80 | 18.42 | 17.80 | 18.40 | 18.40 | 3.02% | 397 |
| Feb 23, 2026 | 19.55 | 19.55 | 17.86 | 17.86 | 17.86 | -8.83% | 2,146 |
| Feb 20, 2026 | 21.20 | 21.20 | 19.54 | 19.59 | 19.59 | -7.07% | 450 |
| Feb 19, 2026 | 21.34 | 21.34 | 21.08 | 21.08 | 21.08 | -4.09% | 126 |
| Feb 18, 2026 | 22.00 | 22.00 | 21.98 | 21.98 | 21.98 | -1.74% | 164 |
| Feb 13, 2026 | 22.73 | 22.73 | 22.37 | 22.37 | 22.37 | -0.58% | 372 |
| Feb 12, 2026 | 22.80 | 22.80 | 21.80 | 22.50 | 22.50 | - | 310 |
| Feb 11, 2026 | 23.41 | 23.41 | 22.28 | 22.50 | 22.50 | -6.64% | 605 |
| Feb 10, 2026 | 23.40 | 24.90 | 23.40 | 24.10 | 24.10 | 1.26% | 347 |
| Feb 9, 2026 | 24.40 | 24.40 | 23.46 | 23.80 | 23.80 | -2.98% | 1,334 |
| Feb 6, 2026 | 25.70 | 25.95 | 24.50 | 24.53 | 24.53 | -5.18% | 2,238 |
| Feb 5, 2026 | 27.63 | 27.63 | 25.87 | 25.87 | 25.87 | -6.06% | 148 |
| Feb 4, 2026 | 27.84 | 27.84 | 26.00 | 27.54 | 27.54 | -0.07% | 320 |
| Feb 3, 2026 | 28.00 | 28.07 | 26.59 | 27.56 | 27.56 | -8.13% | 537 |
| Feb 2, 2026 | 31.00 | 31.07 | 30.00 | 30.00 | 30.00 | -4.34% | 144 |
| Jan 30, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 1.79% | 268 |
| Jan 29, 2026 | 33.51 | 33.51 | 30.41 | 30.81 | 30.81 | -11.80% | 3,885 |
| Jan 28, 2026 | 35.37 | 35.37 | 34.93 | 34.93 | 34.93 | 0.63% | 112 |
| Jan 27, 2026 | 36.41 | 36.41 | 34.36 | 34.71 | 34.71 | -4.14% | 2,736 |
| Jan 26, 2026 | 35.05 | 36.30 | 35.05 | 36.21 | 36.21 | 3.99% | 1,258 |
| Jan 23, 2026 | 34.80 | 34.82 | 34.53 | 34.82 | 34.82 | 4.91% | 162 |
| Jan 22, 2026 | 33.34 | 33.34 | 33.19 | 33.19 | 33.19 | 2.56% | 83 |
| Jan 21, 2026 | 31.79 | 32.41 | 31.79 | 32.36 | 32.36 | 2.73% | 45 |
| Jan 20, 2026 | 31.41 | 31.50 | 31.41 | 31.50 | 31.50 | -2.66% | 1,648 |
| Jan 19, 2026 | 32.27 | 32.36 | 32.27 | 32.36 | 32.36 | 0.94% | 49 |
| Jan 16, 2026 | 33.14 | 33.14 | 32.05 | 32.06 | 32.06 | -7.66% | 1,844 |
| Jan 15, 2026 | 35.43 | 35.43 | 34.72 | 34.72 | 34.72 | -2.75% | 113 |
| Jan 14, 2026 | 37.03 | 37.03 | 35.65 | 35.70 | 35.70 | -4.34% | 1,238 |
| Jan 13, 2026 | 37.95 | 37.95 | 37.24 | 37.32 | 37.32 | -5.47% | 52 |
| Jan 12, 2026 | 39.58 | 39.58 | 39.48 | 39.48 | 39.48 | 1.05% | 192 |
| Jan 9, 2026 | 40.42 | 40.42 | 38.61 | 39.07 | 39.07 | -3.67% | 576 |
| Jan 8, 2026 | 43.32 | 43.44 | 40.49 | 40.56 | 40.56 | -7.42% | 125 |
| Jan 7, 2026 | 43.47 | 43.81 | 43.47 | 43.81 | 43.81 | 2.53% | 1,064 |
| Jan 6, 2026 | 43.22 | 43.22 | 42.73 | 42.73 | 42.73 | 2.59% | 352 |
| Jan 5, 2026 | 43.07 | 43.07 | 41.52 | 41.65 | 41.65 | -2.32% | 175 |
| Jan 2, 2026 | 44.05 | 44.05 | 42.28 | 42.64 | 42.64 | -5.14% | 24 |
| Dec 30, 2025 | 45.20 | 45.20 | 44.95 | 44.95 | 44.95 | -1.55% | 24 |
| Dec 29, 2025 | 44.41 | 45.66 | 44.41 | 45.66 | 45.66 | 0.75% | 154 |
| Dec 26, 2025 | 45.16 | 45.32 | 45.16 | 45.32 | 45.32 | 0.80% | 133 |
| Dec 23, 2025 | 45.94 | 45.94 | 44.19 | 44.96 | 44.96 | -1.83% | 12 |
| Dec 22, 2025 | 45.63 | 45.99 | 45.63 | 45.80 | 45.80 | 2.30% | 192 |
| Dec 19, 2025 | 45.20 | 45.20 | 44.77 | 44.77 | 44.77 | -1.41% | 25 |
| Dec 18, 2025 | 45.39 | 45.84 | 45.00 | 45.41 | 45.41 | 1.34% | 198 |
| Dec 17, 2025 | 45.28 | 45.28 | 44.77 | 44.81 | 44.81 | 3.13% | 24 |
| Dec 16, 2025 | 43.20 | 43.45 | 43.20 | 43.45 | 43.45 | 0.77% | 9 |
| Dec 15, 2025 | 43.76 | 43.80 | 42.55 | 43.12 | 43.12 | -1.46% | 5,533 |
| Dec 12, 2025 | 43.68 | 43.76 | 43.68 | 43.76 | 43.76 | -1.53% | 204 |
| Dec 11, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 0.25% | 84 |
| Dec 10, 2025 | 44.37 | 44.37 | 44.33 | 44.33 | 44.33 | 1.37% | 48 |
| Dec 9, 2025 | 44.33 | 44.33 | 43.73 | 43.73 | 43.73 | -0.36% | 76 |
| Dec 8, 2025 | 43.48 | 43.89 | 43.48 | 43.89 | 43.89 | 2.40% | 16 |
| Dec 5, 2025 | 44.08 | 44.08 | 42.86 | 42.86 | 42.86 | 3.20% | 143 |
| Dec 4, 2025 | 41.72 | 41.72 | 41.51 | 41.53 | 41.53 | 0.39% | 96 |
| Dec 3, 2025 | 41.55 | 41.55 | 41.28 | 41.37 | 41.37 | 0.39% | 17 |
| Dec 2, 2025 | 41.28 | 41.31 | 41.21 | 41.21 | 41.21 | 1.18% | 66 |
| Dec 1, 2025 | 40.53 | 41.40 | 39.60 | 40.73 | 40.73 | 1.52% | 245 |
| Nov 28, 2025 | 39.50 | 40.25 | 39.50 | 40.12 | 40.12 | 2.40% | 188 |
| Nov 27, 2025 | 39.11 | 39.18 | 39.11 | 39.18 | 39.18 | -0.86% | 130 |
| Nov 26, 2025 | 39.52 | 39.77 | 39.52 | 39.52 | 39.52 | -1.67% | 166 |
| Nov 25, 2025 | 38.97 | 40.19 | 38.97 | 40.19 | 40.19 | 1.77% | 124 |
| Nov 24, 2025 | 39.28 | 39.49 | 39.28 | 39.49 | 39.49 | 0.84% | 217 |
| Nov 21, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -0.13% | 53 |
| Nov 19, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -1.23% | 158 |
| Nov 18, 2025 | 39.47 | 39.70 | 39.47 | 39.70 | 39.70 | 1.59% | 146 |
| Nov 17, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -3.10% | 32 |
| Nov 14, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -0.37% | 77 |
| Nov 13, 2025 | 40.25 | 40.48 | 40.25 | 40.48 | 40.48 | -1.46% | 64 |
| Nov 12, 2025 | 41.20 | 41.20 | 40.93 | 41.08 | 41.08 | -2.84% | 45 |
| Nov 11, 2025 | 42.92 | 43.03 | 42.05 | 42.28 | 42.28 | 0.45% | 177 |
| Nov 10, 2025 | 42.25 | 42.25 | 41.93 | 42.09 | 42.09 | 0.05% | 48 |
| Nov 7, 2025 | 41.28 | 42.07 | 41.22 | 42.07 | 42.07 | -0.40% | 122 |
| Nov 6, 2025 | 42.23 | 42.24 | 41.37 | 42.24 | 42.24 | -2.56% | 184 |
| Nov 5, 2025 | 43.76 | 43.76 | 43.35 | 43.35 | 43.35 | -3.02% | 224 |
| Nov 4, 2025 | 46.65 | 46.65 | 43.78 | 44.70 | 44.70 | -4.39% | 106 |
| Nov 3, 2025 | 45.85 | 46.75 | 45.30 | 46.75 | 46.75 | 3.18% | 122 |
| Oct 31, 2025 | 45.50 | 45.50 | 45.12 | 45.31 | 45.31 | 3.64% | 69 |
| Oct 30, 2025 | 43.80 | 43.80 | 43.72 | 43.72 | 43.72 | 1.86% | 155 |
| Oct 29, 2025 | 43.32 | 43.32 | 42.92 | 42.92 | 42.92 | -2.19% | 148 |
| Oct 28, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -1.17% | 90 |
| Oct 27, 2025 | 44.48 | 44.48 | 44.40 | 44.40 | 44.40 | 0.54% | 1,503 |
| Oct 24, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 0.23% | 126 |
| Oct 23, 2025 | 44.80 | 44.80 | 44.06 | 44.06 | 44.06 | -3.06% | 1,519 |
| Oct 22, 2025 | 46.18 | 46.25 | 45.45 | 45.45 | 45.45 | 0.89% | 16 |
| Oct 21, 2025 | 43.56 | 45.08 | 43.56 | 45.05 | 45.05 | 6.73% | 252 |
| Oct 20, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | 2.75% | 17 |
| Oct 17, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 1.28% | 44 |
| Oct 16, 2025 | 40.68 | 40.68 | 40.56 | 40.56 | 40.56 | -1.07% | 189 |
| Oct 15, 2025 | 42.12 | 42.12 | 41.00 | 41.00 | 41.00 | -2.50% | 121 |
| Oct 14, 2025 | 42.20 | 42.36 | 41.93 | 42.05 | 42.05 | 4.47% | 26 |
| Oct 13, 2025 | 39.87 | 40.25 | 39.87 | 40.25 | 40.25 | 0.57% | 47 |
| Oct 10, 2025 | 40.44 | 40.44 | 40.02 | 40.02 | 40.02 | 0.25% | 206 |
| Oct 9, 2025 | 39.84 | 39.96 | 39.64 | 39.92 | 39.92 | -0.42% | 129 |