Cotações Históricas ATOM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 3,4343 | -0,06 | -1,62% | 3,4343 | 3,4343 | 3,2111 | 156 |
25 Jun 2024 | 3,4908 | 0,20 | 5,94% | 3,2526 | 3,4908 | 3,2526 | 0 |
24 Jun 2024 | 3,2951 | -0,16 | -4,68% | 3,2951 | 3,2951 | 3,0774 | 0 |
21 Jun 2024 | 3,4569 | -0,06 | -1,71% | 3,2396 | 3,4569 | 3,2396 | 1 |
20 Jun 2024 | 3,5172 | -0,05 | -1,38% | 3,2773 | 3,5172 | 3,2773 | 0 |
19 Jun 2024 | 3,5665 | 0,00 | 0,00% | 3,5665 | 3,5665 | 3,5665 | 0 |
18 Jun 2024 | 3,5665 | 0,00 | 0,00% | 3,5665 | 3,5665 | 3,5665 | 0 |
17 Jun 2024 | 3,5665 | -0,20 | -5,29% | 3,5665 | 3,5665 | 3,3334 | 0 |
14 Jun 2024 | 3,7656 | -0,06 | -1,44% | 3,5108 | 3,7656 | 3,5108 | 4 |
13 Jun 2024 | 3,8208 | 0,00 | -0,02% | 3,5367 | 3,8208 | 3,5367 | 0 |
12 Jun 2024 | 3,8215 | -0,04 | -0,92% | 3,8215 | 3,8215 | 3,5445 | 2.128 |
11 Jun 2024 | 3,8569 | 0,23 | 6,21% | 3,5806 | 3,8569 | 3,5806 | 0 |
10 Jun 2024 | 3,6315 | -0,75 | -17,09% | 3,6342 | 3,6342 | 3,6315 | 5.075 |
07 Jun 2024 | 4,3801 | 0,04 | 0,81% | 4,3801 | 4,3801 | 4,0208 | 125 |
06 Jun 2024 | 4,3447 | 0,01 | 0,31% | 3,9915 | 4,3447 | 3,9915 | 0 |
05 Jun 2024 | 4,3313 | 0,13 | 3,16% | 3,9828 | 4,3313 | 3,9828 | 0 |
04 Jun 2024 | 4,1986 | -0,03 | -0,70% | 4,1986 | 4,1986 | 3,8673 | 5 |
03 Jun 2024 | 4,2284 | -0,04 | -0,86% | 3,9256 | 4,2284 | 3,9256 | 0 |
31 Mai 2024 | 4,2649 | -0,04 | -0,85% | 4,2649 | 4,2649 | 3,9717 | 0 |
30 Mai 2024 | 4,3013 | -0,16 | -3,58% | 4,3013 | 4,3013 | 3,9841 | 0 |
29 Mai 2024 | 4,4608 | 0,17 | 4,06% | 4,0722 | 4,4608 | 4,0722 | 0 |
28 Mai 2024 | 4,2869 | 0,04 | 1,06% | 3,9421 | 4,2869 | 3,9421 | 0 |
27 Mai 2024 | 4,242 | 0,09 | 2,12% | 4,242 | 4,242 | 3,9344 | 0 |
24 Mai 2024 | 4,1539 | -0,17 | -3,88% | 4,1539 | 4,1539 | 3,8406 | 125 |
23 Mai 2024 | 4,3218 | -0,11 | -2,44% | 3,9929 | 4,3218 | 3,9929 | 0 |
22 Mai 2024 | 4,43 | 0,33 | 7,93% | 4,0792 | 4,43 | 4,0792 | 0 |
21 Mai 2024 | 4,1045 | -0,22 | -5,03% | 4,0172 | 4,1045 | 4,0172 | 621 |
20 Mai 2024 | 4,3218 | 0,00 | 0,00% | 4,3218 | 4,3218 | 4,3218 | 0 |
17 Mai 2024 | 4,3218 | 0,02 | 0,48% | 3,9757 | 4,3218 | 3,9757 | 0 |
16 Mai 2024 | 4,3013 | 0,19 | 4,67% | 3,9222 | 4,3013 | 3,895 | 2.840 |
15 Mai 2024 | 4,1095 | -0,10 | -2,32% | 4,1095 | 4,1095 | 3,7966 | 0 |
14 Mai 2024 | 4,2072 | -0,05 | -1,22% | 4,2072 | 4,2072 | 3,9009 | 0 |
13 Mai 2024 | 4,259 | -0,36 | -7,83% | 4,259 | 4,259 | 3,9609 | 0 |
10 Mai 2024 | 4,6206 | -0,03 | -0,73% | 4,6206 | 4,6206 | 4,2858 | 0 |
09 Mai 2024 | 4,6544 | 0,10 | 2,25% | 4,3369 | 4,6544 | 4,196 | 25 |
08 Mai 2024 | 4,552 | -0,05 | -1,14% | 4,2374 | 4,552 | 4,2361 | 500 |
07 Mai 2024 | 4,6045 | 0,17 | 3,75% | 4,2773 | 4,6045 | 4,2773 | 0 |
06 Mai 2024 | 4,438 | 0,09 | 1,95% | 4,438 | 4,438 | 4,438 | 939 |
03 Mai 2024 | 4,353 | 0,25 | 6,01% | 4,0572 | 4,353 | 4,0572 | 0 |
02 Mai 2024 | 4,1062 | 0,00 | 0,00% | 4,1062 | 4,1062 | 4,1062 | 0 |
30 Abr 2024 | 4,1062 | 0,07 | 1,78% | 4,1062 | 4,1062 | 3,5975 | 16.000 |
29 Abr 2024 | 4,0342 | -0,16 | -3,92% | 4,0342 | 4,0342 | 3,7647 | 0 |
26 Abr 2024 | 4,1987 | -0,04 | -0,94% | 4,1987 | 4,1987 | 3,91 | 0 |
25 Abr 2024 | 4,2387 | -0,21 | -4,63% | 3,9551 | 4,2387 | 3,9551 | 0 |
24 Abr 2024 | 4,4445 | 0,00 | -0,04% | 4,1959 | 4,4445 | 4,1959 | 0 |
23 Abr 2024 | 4,4461 | 0,24 | 5,70% | 4,1751 | 4,4461 | 4,1751 | 0 |
22 Abr 2024 | 4,2062 | 0,00 | 0,00% | 4,2062 | 4,2062 | 4,2062 | 0 |
19 Abr 2024 | 4,2062 | 0,18 | 4,51% | 3,9502 | 4,2062 | 3,9502 | 0 |
18 Abr 2024 | 4,0248 | -0,07 | -1,69% | 4,0248 | 4,0248 | 3,7655 | 1.250 |
17 Abr 2024 | 4,094 | 0,00 | -0,02% | 3,8506 | 4,094 | 3,8506 | 0 |
16 Abr 2024 | 4,095 | 0,09 | 2,37% | 4,095 | 4,095 | 3,7827 | 16.027 |
15 Abr 2024 | 4,00 | -1,47 | -26,85% | 4,061 | 4,061 | 4,00 | 16.250 |
12 Abr 2024 | 5,4683 | -0,03 | -0,61% | 5,1186 | 5,4683 | 5,1064 | 203 |
11 Abr 2024 | 5,5021 | 0,04 | 0,70% | 5,1265 | 5,5021 | 5,1265 | 0 |
10 Abr 2024 | 5,4641 | -0,16 | -2,84% | 5,0341 | 5,4641 | 5,0341 | 0 |
09 Abr 2024 | 5,6241 | 0,05 | 0,98% | 5,6241 | 5,6241 | 5,1547 | 939 |
08 Abr 2024 | 5,5694 | 0,11 | 2,01% | 5,5694 | 5,5694 | 5,1228 | 501 |
05 Abr 2024 | 5,4599 | -0,08 | -1,37% | 5,0425 | 5,4599 | 5,0425 | 0 |
04 Abr 2024 | 5,536 | -0,09 | -1,60% | 5,536 | 5,536 | 5,1062 | 0 |
03 Abr 2024 | 5,626 | -0,05 | -0,89% | 5,626 | 5,626 | 5,1499 | 711 |
02 Abr 2024 | 5,6764 | -0,69 | -10,79% | 5,6764 | 5,6764 | 5,1838 | 206 |