American Tower Corporation (BVMF:T1OW34)
Brazil
· Delayed Price · Currency is BRL 39.60
+0.48 (1.23%)
At close: Dec 4, 2025
American Tower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.68 | 40.43 | 39.68 | 40.43 | 40.43 | 2.10% | 108 |
| Dec 4, 2025 | 38.80 | 39.60 | 38.80 | 39.60 | 39.60 | 1.23% | 4,056 |
| Dec 3, 2025 | 39.24 | 39.24 | 38.67 | 39.12 | 39.12 | - | 1,672 |
| Dec 2, 2025 | 39.50 | 39.52 | 39.12 | 39.12 | 39.12 | -1.11% | 137 |
| Dec 1, 2025 | 40.50 | 40.50 | 39.24 | 39.56 | 39.56 | -2.37% | 270 |
| Nov 28, 2025 | 40.48 | 40.52 | 40.37 | 40.52 | 40.52 | -0.49% | 34 |
| Nov 27, 2025 | 41.76 | 41.76 | 40.72 | 40.72 | 40.72 | 0.25% | 35 |
| Nov 26, 2025 | 40.72 | 40.72 | 40.62 | 40.62 | 40.62 | 0.69% | 29 |
| Nov 25, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - | 9 |
| Nov 24, 2025 | 40.69 | 40.69 | 39.97 | 40.34 | 40.34 | -0.86% | 6,430 |
| Nov 21, 2025 | 40.86 | 40.86 | 40.36 | 40.69 | 40.69 | 1.02% | 7,619 |
| Nov 19, 2025 | 40.48 | 40.48 | 40.00 | 40.28 | 40.28 | -0.47% | 8,406 |
| Nov 18, 2025 | 40.28 | 40.47 | 40.09 | 40.47 | 40.47 | 0.47% | 2,359 |
| Nov 17, 2025 | 40.81 | 40.81 | 40.16 | 40.28 | 40.28 | -0.30% | 10,436 |
| Nov 14, 2025 | 39.96 | 40.48 | 39.96 | 40.40 | 40.40 | 0.87% | 11,474 |
| Nov 13, 2025 | 40.26 | 40.40 | 40.05 | 40.05 | 40.05 | -1.84% | 109 |
| Nov 12, 2025 | 40.09 | 40.80 | 40.09 | 40.80 | 40.80 | 0.89% | 241 |
| Nov 11, 2025 | 39.96 | 40.48 | 39.53 | 40.44 | 40.44 | 1.33% | 579 |
| Nov 10, 2025 | 39.43 | 39.91 | 39.21 | 39.91 | 39.91 | 1.79% | 56 |
| Nov 7, 2025 | 39.52 | 39.84 | 39.20 | 39.21 | 39.21 | -0.83% | 3,365 |
| Nov 6, 2025 | 40.12 | 40.29 | 39.54 | 39.54 | 39.54 | -1.45% | 2,438 |
| Nov 5, 2025 | 40.84 | 40.84 | 39.93 | 40.12 | 40.12 | -0.20% | 21,549 |
| Nov 4, 2025 | 40.38 | 40.48 | 40.20 | 40.20 | 40.20 | 1.75% | 2,762 |
| Nov 3, 2025 | 40.73 | 40.73 | 39.24 | 39.51 | 39.51 | -2.01% | 4,945 |
| Oct 31, 2025 | 39.99 | 40.36 | 39.99 | 40.32 | 40.32 | -0.20% | 260 |
| Oct 30, 2025 | 40.36 | 40.94 | 40.20 | 40.40 | 40.40 | 1.00% | 373 |
| Oct 29, 2025 | 40.67 | 40.67 | 39.99 | 40.00 | 40.00 | -1.96% | 225 |
| Oct 28, 2025 | 41.78 | 41.78 | 40.77 | 40.80 | 40.80 | -3.27% | 153 |
| Oct 27, 2025 | 43.00 | 43.00 | 42.18 | 42.18 | 42.18 | -1.82% | 218 |
| Oct 24, 2025 | 42.21 | 43.00 | 42.21 | 42.96 | 42.96 | 0.61% | 167 |
| Oct 23, 2025 | 42.21 | 42.70 | 42.17 | 42.70 | 42.70 | -2.06% | 61 |
| Oct 22, 2025 | 43.12 | 43.60 | 43.09 | 43.60 | 43.60 | 0.76% | 39 |
| Oct 21, 2025 | 43.27 | 43.45 | 43.27 | 43.27 | 43.27 | - | 43 |
| Oct 20, 2025 | 43.72 | 43.72 | 42.98 | 43.27 | 43.27 | -0.02% | 164 |
| Oct 17, 2025 | 45.01 | 45.01 | 42.68 | 43.28 | 43.28 | -1.19% | 26 |
| Oct 16, 2025 | 43.36 | 43.85 | 43.36 | 43.80 | 43.80 | 2.41% | 145 |
| Oct 15, 2025 | 42.72 | 42.94 | 42.64 | 42.77 | 42.77 | 1.09% | 422 |
| Oct 14, 2025 | 42.54 | 42.54 | 42.21 | 42.31 | 42.31 | 1.32% | 271 |
| Oct 13, 2025 | 42.07 | 42.07 | 41.40 | 41.76 | 41.76 | -1.97% | 704 |
| Oct 10, 2025 | 42.00 | 42.68 | 42.00 | 42.60 | 42.60 | 2.70% | 207 |
| Oct 9, 2025 | 41.44 | 41.48 | 41.28 | 41.48 | 41.48 | 0.58% | 1,136 |
| Oct 8, 2025 | 41.55 | 41.57 | 41.24 | 41.24 | 41.24 | -0.87% | 99 |
| Oct 7, 2025 | 40.45 | 41.60 | 40.45 | 41.60 | 41.60 | 0.78% | 56 |
| Oct 6, 2025 | 41.78 | 41.78 | 41.08 | 41.28 | 41.28 | -1.78% | 402 |
| Oct 3, 2025 | 42.83 | 42.83 | 42.03 | 42.03 | 42.03 | -1.41% | 1,335 |
| Oct 2, 2025 | 43.06 | 43.06 | 42.63 | 42.63 | 42.63 | -1.02% | 46 |
| Oct 1, 2025 | 43.08 | 43.08 | 42.88 | 43.07 | 43.07 | 0.98% | 2,661 |
| Sep 30, 2025 | 42.70 | 43.10 | 42.65 | 42.65 | 42.65 | -0.56% | 106 |
| Sep 29, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | -0.56% | 7 |
| Sep 26, 2025 | 43.50 | 43.50 | 43.13 | 43.13 | 42.87 | -1.87% | 77 |
| Sep 25, 2025 | 43.65 | 43.95 | 43.65 | 43.95 | 43.69 | 2.50% | 155 |
| Sep 24, 2025 | 43.10 | 43.10 | 42.72 | 42.88 | 42.62 | 0.14% | 299 |
| Sep 23, 2025 | 42.76 | 42.84 | 42.70 | 42.82 | 42.56 | 0.14% | 546 |
| Sep 22, 2025 | 43.04 | 43.04 | 42.76 | 42.76 | 42.50 | -0.65% | 1,038 |
| Sep 19, 2025 | 43.24 | 43.24 | 42.80 | 43.04 | 42.78 | 0.58% | 41 |
| Sep 18, 2025 | 43.11 | 43.12 | 42.78 | 42.79 | 42.53 | -1.86% | 184 |
| Sep 17, 2025 | 41.79 | 43.80 | 41.79 | 43.60 | 43.34 | 1.40% | 353 |
| Sep 16, 2025 | 42.50 | 43.00 | 42.50 | 43.00 | 42.74 | 1.06% | 101 |
| Sep 15, 2025 | 43.85 | 43.85 | 42.00 | 42.55 | 42.30 | -2.63% | 51 |
| Sep 12, 2025 | 43.77 | 43.92 | 43.70 | 43.70 | 43.44 | -1.31% | 168 |
| Sep 11, 2025 | 44.81 | 44.81 | 43.65 | 44.28 | 44.02 | -0.25% | 55 |
| Sep 10, 2025 | 44.40 | 44.40 | 43.73 | 44.39 | 44.12 | 0.79% | 164 |
| Sep 9, 2025 | 43.60 | 44.04 | 43.41 | 44.04 | 43.78 | 1.19% | 423 |
| Sep 8, 2025 | 44.18 | 44.18 | 42.90 | 43.52 | 43.26 | -3.12% | 418 |
| Sep 5, 2025 | 44.36 | 44.92 | 44.03 | 44.92 | 44.65 | 2.07% | 474 |
| Sep 4, 2025 | 44.89 | 44.89 | 44.00 | 44.01 | 43.75 | -1.10% | 2,526 |
| Sep 3, 2025 | 45.40 | 45.60 | 44.50 | 44.50 | 44.23 | -1.98% | 300 |
| Sep 2, 2025 | 46.40 | 46.40 | 45.40 | 45.40 | 45.13 | -2.89% | 37 |
| Sep 1, 2025 | 46.49 | 46.79 | 46.49 | 46.75 | 46.47 | 0.56% | 1,982 |
| Aug 29, 2025 | 46.05 | 46.49 | 45.85 | 46.49 | 46.21 | 1.62% | 4,280 |
| Aug 28, 2025 | 45.80 | 45.95 | 45.60 | 45.75 | 45.48 | -0.97% | 49 |
| Aug 27, 2025 | 46.90 | 46.90 | 46.20 | 46.20 | 45.92 | -0.86% | 1,245 |
| Aug 26, 2025 | 47.46 | 47.46 | 46.50 | 46.60 | 46.32 | -1.69% | 36 |
| Aug 25, 2025 | 47.70 | 47.75 | 47.40 | 47.40 | 47.12 | -0.63% | 45 |
| Aug 22, 2025 | 48.10 | 48.37 | 47.67 | 47.70 | 47.41 | -0.73% | 14 |
| Aug 21, 2025 | 47.90 | 48.05 | 47.90 | 48.05 | 47.76 | 0.84% | 5 |
| Aug 20, 2025 | 47.45 | 47.65 | 47.30 | 47.65 | 47.36 | 0.42% | 3 |
| Aug 19, 2025 | 45.75 | 47.45 | 45.75 | 47.45 | 47.17 | 3.72% | 54 |
| Aug 18, 2025 | 46.16 | 46.16 | 45.75 | 45.75 | 45.48 | -0.89% | 44 |
| Aug 15, 2025 | 46.02 | 46.95 | 46.02 | 46.16 | 45.88 | 1.76% | 1,474 |
| Aug 14, 2025 | 46.36 | 46.36 | 45.36 | 45.36 | 45.09 | -1.18% | 81 |
| Aug 13, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.63 | -0.11% | 17 |
| Aug 12, 2025 | 46.00 | 46.35 | 45.80 | 45.95 | 45.68 | -1.92% | 139 |
| Aug 11, 2025 | 47.00 | 47.05 | 46.60 | 46.85 | 46.57 | 0.09% | 129 |
| Aug 8, 2025 | 47.40 | 47.45 | 46.81 | 46.81 | 46.53 | -1.56% | 524 |
| Aug 7, 2025 | 48.08 | 48.08 | 47.50 | 47.55 | 47.27 | -0.11% | 95 |
| Aug 6, 2025 | 48.20 | 48.30 | 47.60 | 47.60 | 47.32 | -1.37% | 7,294 |
| Aug 5, 2025 | 48.95 | 48.95 | 47.76 | 48.26 | 47.97 | -1.41% | 65 |
| Aug 4, 2025 | 49.70 | 49.70 | 48.45 | 48.95 | 48.66 | -0.51% | 318 |
| Aug 1, 2025 | 49.50 | 49.50 | 48.80 | 49.20 | 48.91 | 1.03% | 70 |
| Jul 31, 2025 | 49.10 | 49.10 | 48.60 | 48.70 | 48.41 | 0.50% | 22 |
| Jul 30, 2025 | 49.80 | 50.20 | 48.46 | 48.46 | 48.17 | -2.69% | 232 |
| Jul 29, 2025 | 51.00 | 51.00 | 49.80 | 49.80 | 49.50 | -5.05% | 1,221 |
| Jul 28, 2025 | 53.15 | 53.15 | 52.45 | 52.45 | 52.14 | -1.32% | 67 |
| Jul 25, 2025 | 53.36 | 53.36 | 52.80 | 53.15 | 52.83 | -0.37% | 211 |
| Jul 24, 2025 | 53.15 | 53.35 | 52.66 | 53.35 | 53.03 | 0.19% | 121 |
| Jul 23, 2025 | 53.88 | 53.88 | 52.95 | 53.25 | 52.93 | -1.30% | 112 |
| Jul 22, 2025 | 53.06 | 53.95 | 53.06 | 53.95 | 53.63 | 2.08% | 508 |
| Jul 21, 2025 | 51.25 | 52.85 | 51.25 | 52.85 | 52.53 | 1.05% | 179 |
| Jul 18, 2025 | 52.01 | 52.30 | 52.01 | 52.30 | 51.99 | 1.57% | 70 |