Atlassian Corporation (BVMF:T1AM34)
Brazil
· Delayed Price · Currency is BRL 41.53
+0.16 (0.39%)
At close: Dec 4, 2025
Atlassian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 40.40 | 40.40 | 40.09 | 40.09 | 40.09 | 0.33% | 27 |
| Oct 7, 2025 | 39.77 | 39.96 | 39.16 | 39.96 | 39.96 | -1.09% | 204 |
| Oct 6, 2025 | 40.80 | 40.92 | 39.66 | 40.40 | 40.40 | 0.02% | 137 |
| Oct 3, 2025 | 40.30 | 40.39 | 40.30 | 40.39 | 40.39 | 0.17% | 190 |
| Oct 2, 2025 | 39.92 | 40.32 | 39.39 | 40.32 | 40.32 | 0.60% | 414 |
| Oct 1, 2025 | 42.96 | 42.96 | 40.00 | 40.08 | 40.08 | -4.68% | 280 |
| Sep 30, 2025 | 43.52 | 43.52 | 41.90 | 42.05 | 42.05 | -4.43% | 139 |
| Sep 29, 2025 | 44.36 | 44.36 | 44.00 | 44.00 | 44.00 | -0.81% | 86 |
| Sep 26, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 1.46% | 139 |
| Sep 25, 2025 | 43.40 | 43.72 | 42.88 | 43.72 | 43.72 | -0.36% | 45 |
| Sep 24, 2025 | 43.85 | 43.88 | 43.76 | 43.88 | 43.88 | -0.41% | 27 |
| Sep 23, 2025 | 44.95 | 44.95 | 43.62 | 44.06 | 44.06 | -3.69% | 1,370 |
| Sep 22, 2025 | 45.45 | 45.75 | 44.75 | 45.75 | 45.75 | 1.67% | 44 |
| Sep 19, 2025 | 45.50 | 45.50 | 44.90 | 45.00 | 45.00 | -0.11% | 143 |
| Sep 18, 2025 | 46.05 | 46.05 | 44.70 | 45.05 | 45.05 | -1.74% | 45 |
| Sep 17, 2025 | 46.25 | 46.25 | 45.85 | 45.85 | 45.85 | 0.66% | 88 |
| Sep 16, 2025 | 45.99 | 45.99 | 45.50 | 45.55 | 45.55 | -1.73% | 129 |
| Sep 15, 2025 | 46.78 | 46.78 | 46.15 | 46.35 | 46.35 | -0.64% | 74 |
| Sep 12, 2025 | 47.65 | 47.65 | 46.65 | 46.65 | 46.65 | -3.01% | 18 |
| Sep 11, 2025 | 46.01 | 48.10 | 46.01 | 48.10 | 48.10 | 2.45% | 181 |
| Sep 10, 2025 | 50.10 | 50.10 | 46.95 | 46.95 | 46.95 | -4.67% | 433 |
| Sep 9, 2025 | 46.50 | 52.76 | 46.50 | 49.25 | 49.25 | 5.91% | 609 |
| Sep 8, 2025 | 47.20 | 47.20 | 46.50 | 46.50 | 46.50 | -0.32% | 58 |
| Sep 5, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 2.46% | 67 |
| Sep 4, 2025 | 45.50 | 45.67 | 45.50 | 45.53 | 45.53 | -2.82% | 143 |
| Sep 3, 2025 | 46.62 | 46.85 | 46.54 | 46.85 | 46.85 | -0.72% | 8 |
| Sep 2, 2025 | 48.45 | 48.45 | 47.19 | 47.19 | 47.19 | -1.85% | 1,504 |
| Aug 29, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.52% | 85 |
| Aug 28, 2025 | 47.75 | 47.83 | 47.75 | 47.83 | 47.83 | 3.04% | 535 |
| Aug 27, 2025 | 47.11 | 47.11 | 46.42 | 46.42 | 46.42 | 3.76% | 10 |
| Aug 26, 2025 | 45.55 | 45.55 | 44.74 | 44.74 | 44.74 | -2.29% | 1,482 |
| Aug 25, 2025 | 45.93 | 45.93 | 45.76 | 45.79 | 45.79 | -1.44% | 150 |
| Aug 22, 2025 | 46.21 | 46.46 | 46.06 | 46.46 | 46.46 | 3.59% | 2,023 |
| Aug 21, 2025 | 44.98 | 44.98 | 44.85 | 44.85 | 44.85 | -1.12% | 36 |
| Aug 20, 2025 | 45.58 | 45.58 | 45.36 | 45.36 | 45.36 | -0.42% | 20 |
| Aug 19, 2025 | 45.45 | 45.55 | 45.45 | 45.55 | 45.55 | -1.30% | 36 |
| Aug 18, 2025 | 45.32 | 46.15 | 45.32 | 46.15 | 46.15 | 2.65% | 102 |
| Aug 15, 2025 | 45.32 | 45.32 | 44.96 | 44.96 | 44.96 | 2.00% | 16 |
| Aug 13, 2025 | 42.50 | 44.08 | 42.50 | 44.08 | 44.08 | 2.70% | 638 |
| Aug 12, 2025 | 43.84 | 43.84 | 42.52 | 42.92 | 42.92 | -1.67% | 30 |
| Aug 11, 2025 | 45.00 | 45.25 | 43.60 | 43.65 | 43.65 | -5.42% | 115 |
| Aug 8, 2025 | 47.70 | 47.70 | 45.65 | 46.15 | 46.15 | -1.81% | 1,056 |
| Aug 7, 2025 | 50.00 | 50.00 | 46.55 | 47.00 | 47.00 | -7.11% | 240 |
| Aug 6, 2025 | 50.86 | 50.86 | 50.40 | 50.60 | 50.60 | -1.17% | 47 |
| Aug 5, 2025 | 51.00 | 51.20 | 50.72 | 51.20 | 51.20 | - | 308 |
| Aug 4, 2025 | 51.40 | 51.40 | 51.00 | 51.20 | 51.20 | 1.59% | 270 |
| Aug 1, 2025 | 52.90 | 52.90 | 50.40 | 50.40 | 50.40 | -6.49% | 25 |
| Jul 31, 2025 | 53.97 | 55.06 | 53.90 | 53.90 | 53.90 | -2.14% | 18 |
| Jul 30, 2025 | 55.65 | 55.97 | 55.08 | 55.08 | 55.08 | -1.61% | 9 |
| Jul 29, 2025 | 56.37 | 56.37 | 55.98 | 55.98 | 55.98 | -0.67% | 4 |
| Jul 28, 2025 | 56.79 | 57.06 | 56.36 | 56.36 | 56.36 | -0.28% | 13 |
| Jul 25, 2025 | 55.70 | 56.52 | 55.70 | 56.52 | 56.52 | 2.50% | 129 |
| Jul 24, 2025 | 55.65 | 55.71 | 55.14 | 55.14 | 55.14 | -2.13% | 113 |
| Jul 23, 2025 | 54.84 | 56.42 | 54.84 | 56.34 | 56.34 | 0.88% | 26 |
| Jul 22, 2025 | 54.75 | 56.25 | 54.75 | 55.85 | 55.85 | 4.45% | 238 |
| Jul 21, 2025 | 54.65 | 54.85 | 53.47 | 53.47 | 53.47 | -1.35% | 81 |
| Jul 18, 2025 | 53.05 | 54.20 | 52.86 | 54.20 | 54.20 | 1.59% | 110 |
| Jul 17, 2025 | 54.10 | 54.10 | 53.11 | 53.35 | 53.35 | 0.53% | 62 |
| Jul 16, 2025 | 52.06 | 53.07 | 52.06 | 53.07 | 53.07 | 1.22% | 84 |
| Jul 15, 2025 | 53.76 | 53.76 | 52.35 | 52.43 | 52.43 | -2.33% | 124 |