S&P TSX Capped Composite...

US Dollar vs CAD

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

ATOM3 Atom Empreendimentos e Participacoes SA

2.14

-0.05 (-2.28%)

May 09 2024 - Closed

Delayed by 15 minutes

ATOM3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	2.14	-0.05	-2.28%	2.20	2.21	2.13	6,500
May 08 2024	2.19	-0.05	-2.23%	2.24	2.31	2.18	9,100
May 07 2024	2.24	-0.01	-0.44%	2.25	2.26	2.18	8,200
May 06 2024	2.25	-0.04	-1.75%	2.29	2.29	2.18	8,700
May 03 2024	2.29	0.01	0.44%	2.29	2.32	2.24	19,300
May 02 2024	2.28	0.05	2.24%	2.26	2.34	2.20	14,900
Apr 30 2024	2.23	-0.02	-0.89%	2.22	2.33	2.21	11,100
Apr 29 2024	2.25	0.10	4.65%	2.15	2.32	2.15	23,300
Apr 26 2024	2.15	0.03	1.42%	2.21	2.25	2.14	22,800
Apr 25 2024	2.12	-0.11	-4.93%	2.24	2.29	2.12	42,700
Apr 24 2024	2.23	-0.02	-0.89%	2.19	2.38	2.19	55,100
Apr 23 2024	2.25	0.07	3.21%	2.15	2.25	2.13	17,200
Apr 22 2024	2.18	0.03	1.40%	2.15	2.23	2.12	33,000
Apr 19 2024	2.15	-0.03	-1.38%	2.17	2.21	2.11	17,500
Apr 18 2024	2.18	0.04	1.87%	2.15	2.18	2.09	23,000
Apr 17 2024	2.14	0.00	0.00%	2.23	2.24	2.11	45,500
Apr 16 2024	2.14	-0.04	-1.83%	2.15	2.27	2.08	106,500
Apr 15 2024	2.18	0.11	5.31%	2.12	2.33	2.09	83,900
Apr 12 2024	2.07	0.05	2.48%	2.06	2.40	2.05	267,000
Apr 11 2024	2.02	0.02	1.00%	2.04	2.10	2.00	20,700
Apr 10 2024	2.00	-0.02	-0.99%	2.03	2.07	2.00	22,900
Apr 09 2024	2.02	-0.02	-0.98%	2.07	2.08	2.02	9,700
Apr 08 2024	2.04	-0.05	-2.39%	2.11	2.11	2.04	12,100
Apr 05 2024	2.09	0.00	0.00%	2.09	2.15	2.04	9,400
Apr 04 2024	2.09	-0.02	-0.95%	2.11	2.12	2.04	51,800
Apr 03 2024	2.11	0.01	0.48%	2.19	2.24	2.10	46,600
Apr 02 2024	2.10	-0.27	-11.39%	2.37	2.38	2.10	107,200
Apr 01 2024	2.37	0.33	16.18%	1.98	2.67	1.98	316,400
Mar 28 2024	2.04	0.04	2.00%	2.00	2.04	1.95	10,900
Mar 27 2024	2.00	0.00	0.00%	2.01	2.01	1.94	5,000
Mar 26 2024	2.00	-0.01	-0.50%	1.93	2.01	1.90	21,800
Mar 25 2024	2.01	0.00	0.00%	1.96	2.01	1.89	23,100
Mar 22 2024	2.01	0.09	4.69%	1.92	2.01	1.90	25,300
Mar 21 2024	1.92	-0.01	-0.52%	1.93	1.94	1.92	1,200
Mar 20 2024	1.93	-0.01	-0.52%	1.94	1.95	1.92	8,200
Mar 19 2024	1.94	0.03	1.57%	1.90	1.95	1.90	9,800
Mar 18 2024	1.91	0.00	0.00%	1.93	1.93	1.90	3,100
Mar 15 2024	1.91	0.01	0.53%	1.92	1.93	1.91	2,600
Mar 14 2024	1.90	-0.01	-0.52%	1.90	1.92	1.89	7,400
Mar 13 2024	1.91	0.00	0.00%	1.94	1.94	1.90	4,400
Mar 12 2024	1.91	0.00	0.00%	1.89	1.95	1.89	8,900
Mar 11 2024	1.91	0.00	0.00%	1.91	1.93	1.89	10,200
Mar 08 2024	1.91	0.00	0.00%	1.92	1.92	1.90	10,800
Mar 07 2024	1.91	-0.01	-0.52%	1.92	1.92	1.91	3,600
Mar 06 2024	1.92	-0.01	-0.52%	1.93	1.93	1.91	4,100
Mar 05 2024	1.93	0.02	1.05%	1.91	1.93	1.91	3,300
Mar 04 2024	1.91	0.00	0.00%	1.93	1.94	1.90	3,400
Mar 01 2024	1.91	0.01	0.53%	1.91	1.95	1.90	16,000
Feb 29 2024	1.90	-0.10	-5.00%	2.00	2.00	1.90	38,700
Feb 28 2024	2.00	0.08	4.17%	1.92	2.07	1.92	16,700
Feb 27 2024	1.92	0.01	0.52%	1.91	1.95	1.91	5,000
Feb 26 2024	1.91	-0.03	-1.55%	1.95	1.98	1.90	18,100
Feb 23 2024	1.94	-0.03	-1.52%	1.93	1.97	1.92	9,600
Feb 22 2024	1.97	0.06	3.14%	1.95	1.97	1.92	10,800
Feb 21 2024	1.91	-0.08	-4.02%	1.99	1.99	1.91	48,500
Feb 20 2024	1.99	-0.01	-0.50%	2.00	2.00	1.98	7,900
Feb 19 2024	2.00	0.01	0.50%	2.00	2.00	1.99	17,600
Feb 16 2024	1.99	-0.05	-2.45%	2.07	2.07	1.99	62,400
Feb 15 2024	2.04	-0.04	-1.92%	2.07	2.08	2.02	5,700
Feb 14 2024	2.08	0.01	0.48%	2.07	2.08	2.07	1,700

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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