Atom Empreendimentos e Participacoes SA Historical Data - ATOM3 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Atom Empreendimentos e Participacoes SA (ATOM3)
Atom Empreendimentos e Participacoes SA (ATOM3) Historical

Atom Empreendimentos e Participacoes SA (ATOM3)

2.15

0.00

(0.00%)

Closed April 26 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-0.921658986175	2.17	2.38	2.11	33100	2.18526888	CS
4	0.17	8.58585858586	1.98	2.67	1.98	67800	2.17806862	CS
12	0.05	2.38095238095	2.1	2.67	1.89	30782	2.12201869	CS
26	0.18	9.13705583756	1.97	2.67	1.88	21128	2.12442183	CS
52	-0.58	-21.2454212454	2.73	2.98	1.88	18187	2.308859	CS
156	-5.43931519	-71.6706982623	7.58931519	9.71614124	1.88	35247	4.35064794	CS
260	0.53215796	32.8930727996	1.61784204	11.38851728	0.86345502	82046	4.10976074	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713821340	2.18	0.03	1.40	2.15	2.23	2.12	33000
1713562200	2.15	-0.03	-1.38	2.17	2.21	2.11	17500
1713475800	2.18	0.04	1.87	2.15	2.18	2.09	23000
1713389400	2.14	0	0.00	2.23	2.24	2.11	45500
1713302940	2.14	-0.04	-1.83	2.15	2.27	2.08	106500
1713216600	2.18	0.11	5.31	2.12	2.33	2.09	83900
1712957400	2.07	0.05	2.48	2.06	2.4	2.05	267000
1712870940	2.02	0.02	1.00	2.04	2.1	2	20700
1712784540	2	-0.02	-0.99	2.0299999	2.07	2	22900
1712698140	2.02	-0.02	-0.98	2.07	2.08	2.02	9700
1712611740	2.04	-0.05	-2.39	2.11	2.11	2.04	12100
1712352600	2.09	0	0.00	2.09	2.15	2.04	9400
1712266140	2.09	-0.02	-0.95	2.11	2.12	2.04	51800
1712179740	2.11	0.01	0.48	2.19	2.24	2.1	46600
1712093400	2.1	-0.27	-11.39	2.37	2.38	2.1	107200
1712006940	2.37	0.33	16.18	1.98	2.67	1.98	316400
1711661400	2.04	0.04	2.00	2	2.04	1.95	10900
1711574940	2	0	0.00	2.0099999	2.0099999	1.94	5000
1711488540	2	-0.01	-0.50	1.93	2.0099999	1.9	21800
1711402140	2.0099999	0	0.00	1.96	2.0099999	1.89	23100
1711143000	2.0099999	0.09	4.69	1.92	2.0099999	1.9	25300
1711056600	1.92	-0.01	-0.52	1.93	1.94	1.92	1200
1710970200	1.93	-0.01	-0.52	1.94	1.95	1.92	8200
1710883740	1.94	0.03	1.57	1.9	1.95	1.9	9800
1710797400	1.91	0	0.00	1.93	1.93	1.9	3100
1710538200	1.91	0.01	0.53	1.92	1.93	1.91	2600
1710451740	1.9	-0.01	-0.52	1.9	1.92	1.89	7400
1710365400	1.91	0	0.00	1.94	1.94	1.9	4400
1710278940	1.91	0	0.00	1.89	1.95	1.89	8900
1710192600	1.91	0	0.00	1.91	1.93	1.89	10200
1709933400	1.91	0	0.00	1.92	1.92	1.9	10800
1709847000	1.91	-0.01	-0.52	1.92	1.92	1.91	3600
1709760540	1.92	-0.01	-0.52	1.93	1.93	1.91	4100
1709674200	1.93	0.02	1.05	1.91	1.93	1.91	3300
1709587740	1.91	0	0.00	1.93	1.94	1.9	3400
1709328600	1.91	0.01	0.53	1.91	1.95	1.9	16000
1709242200	1.9	-0.1	-5.00	2	2	1.9	38700
1709155800	2	0.08	4.17	1.92	2.07	1.92	16700
1709069400	1.92	0.01	0.52	1.91	1.95	1.91	5000
1708983000	1.91	-0.03	-1.55	1.95	1.98	1.9	18100
1708723800	1.94	-0.03	-1.52	1.93	1.97	1.92	9600
1708637400	1.97	0.06	3.14	1.95	1.97	1.92	10800
1708550940	1.91	-0.08	-4.02	1.99	1.99	1.91	48500
1708464600	1.99	-0.01	-0.50	2	2	1.98	7900
1708378200	2	0.01	0.50	2	2	1.99	17600
1708119000	1.99	-0.05	-2.45	2.07	2.07	1.99	62400
1708032600	2.04	-0.04	-1.92	2.07	2.08	2.02	5700
1707946200	2.08	0.01	0.48	2.07	2.08	2.07	1700
1707514200	2.07	-0.03	-1.43	2.11	2.11	2.07	3000
1707427800	2.1	0	0.00	2.08	2.1	2.07	5900
1707341400	2.1	0.03	1.45	2.07	2.1	2.07	6300
1707255000	2.07	-0.04	-1.90	2.09	2.1	2.06	16400
1707168600	2.11	0.01	0.48	2.11	2.12	2.08	3800
1706909400	2.1	0	0.00	2.1	2.12	2.06	5200
1706822940	2.1	0.01	0.48	2.09	2.11	2.09	13800
1706736600	2.09	-0.03	-1.42	2.12	2.16	2.09	27600
1706650200	2.12	0	0.00	2.12	2.15	2.1	14100
1706563800	2.12	-0.08	-3.64	2.2	2.22	2.12	21700
1706304600	2.2	-0.06	-2.65	2.2599999	2.2599999	2.2	13900

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions