Marchés français ouverture 1 h 26 min

Atom Empreendimentos e Participações S.A. (ATOM3.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
1,98000,0000 (0,00 %)
À la clôture : 03:48PM BRT
Durée:
28 juin 2023 - 28 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 juin 20242,02002,02001,98001,98001,9800900
26 juin 20242,04002,04001,98001,98001,98003 400
25 juin 20242,00002,04001,93002,01002,01007 400
24 juin 20241,97002,05001,97002,05002,050019 600
21 juin 20241,92001,95001,92001,95001,95001 300
20 juin 20241,96001,99001,93001,94001,94004 300
19 juin 20241,96001,96001,93001,96001,96005 200
18 juin 20241,98002,02001,94001,96001,960011 700
17 juin 20242,01002,05001,98001,98001,98008 500
14 juin 20242,01002,01001,99002,01002,01002 000
13 juin 20242,00002,01001,98002,01002,010014 200
12 juin 20242,02002,02002,00002,00002,0000800
11 juin 20242,00002,02002,00002,02002,02004 000
10 juin 20242,01002,02002,00002,00002,00006 900
07 juin 20241,99002,02001,99001,99001,99008 800
06 juin 20242,01002,02001,99001,99001,99004 800
05 juin 20242,01002,01001,99002,00002,00002 800
04 juin 20242,02002,02001,99002,00002,00004 800
03 juin 20242,00002,00001,97001,99001,990012 000
31 mai 20242,03002,05001,99002,00002,000031 400
29 mai 20242,09002,09002,03002,03002,030011 000
28 mai 20242,12002,12002,05002,05002,050015 400
27 mai 20242,15002,15002,10002,10002,10003 200
24 mai 20242,10002,15002,09002,15002,150021 200
23 mai 20242,15002,15002,11002,11002,11007 500
22 mai 20242,15002,21002,11002,16002,160015 500
21 mai 20242,22002,22002,15002,15002,150010 300
20 mai 20242,16002,24002,16002,21002,210016 100
17 mai 20242,18002,20002,16002,16002,16009 800
16 mai 20242,18002,25002,17002,21002,210024 100
15 mai 20242,22002,24002,17002,18002,18004 900
14 mai 20242,20002,25002,18002,18002,180021 100
13 mai 20242,20002,27002,14002,24002,240051 000
10 mai 20242,18002,24002,14002,20002,200042 000
09 mai 20242,20002,21002,13002,13002,13006 700
08 mai 20242,24002,31002,18002,19002,19009 100
07 mai 20242,25002,26002,18002,24002,24008 200
06 mai 20242,29002,29002,18002,25002,25008 700
03 mai 20242,29002,32002,24002,29002,290019 300
02 mai 20242,26002,34002,20002,28002,280015 400
30 avr. 20242,22002,33002,21002,26002,260011 900
29 avr. 20242,15002,32002,15002,25002,250023 300
26 avr. 20242,21002,25002,14002,15002,150022 800
25 avr. 20242,24002,29002,15002,15002,150045 300
24 avr. 20242,19002,38002,19002,22002,220056 100
23 avr. 20242,15002,23002,13002,23002,230023 100
22 avr. 20242,15002,23002,12002,15002,150034 200
19 avr. 20242,17002,21002,11002,15002,150017 500
18 avr. 20242,15002,18002,09002,17002,170029 200
17 avr. 20242,23002,24002,11002,13002,130050 000
16 avr. 20242,15002,27002,08002,12002,1200107 900
15 avr. 20242,12002,33002,09002,14002,140084 300
12 avr. 20242,06002,40002,05002,07002,0700267 000
11 avr. 20242,04002,10002,00002,00002,000020 800
10 avr. 20242,03002,07002,00002,02002,020030 000
09 avr. 20242,07002,08002,02002,02002,02009 700
08 avr. 20242,11002,11002,04002,04002,040012 100
05 avr. 20242,09002,15002,04002,09002,09009 400
04 avr. 20242,11002,12002,04002,09002,090051 800
03 avr. 20242,19002,24002,10002,11002,110046 900
02 avr. 20242,37002,38002,13002,13002,1300107 900
01 avr. 20241,98002,67001,98002,35002,3500319 500
28 mars 20242,00002,04001,95002,04002,040010 900
27 mars 20242,01002,01001,94002,00002,00005 000
26 mars 20241,93002,01001,90002,00002,000021 800
25 mars 20241,96002,01001,89002,01002,010023 500
22 mars 20241,92002,00001,90002,00002,000025 300
21 mars 20241,93001,94001,92001,92001,92001 300
20 mars 20241,94001,95001,92001,93001,93008 200
19 mars 20241,90001,95001,90001,94001,94009 800
18 mars 20241,93001,93001,90001,93001,93003 600
15 mars 20241,92001,93001,91001,91001,91002 600
14 mars 20241,90001,92001,89001,90001,90007 400
13 mars 20241,94001,94001,90001,91001,91004 400
12 mars 20241,89001,95001,89001,89001,89009 700
11 mars 20241,91001,93001,89001,89001,890010 300
08 mars 20241,92001,92001,90001,91001,910010 800
07 mars 20241,92001,92001,91001,91001,91003 600
06 mars 20241,93001,93001,91001,92001,92004 100
05 mars 20241,91001,93001,91001,93001,93003 300
04 mars 20241,93001,94001,90001,91001,91003 400
01 mars 20241,91001,95001,90001,91001,910016 000
29 févr. 20242,00002,00001,90001,90001,900038 700
28 févr. 20241,92002,07001,92002,00002,000016 700
27 févr. 20241,91001,95001,91001,92001,92005 000
26 févr. 20241,95001,98001,90001,91001,910018 100
23 févr. 20241,93001,97001,92001,94001,94009 600
22 févr. 20241,95001,97001,92001,97001,970010 800
21 févr. 20241,99001,99001,91001,91001,910048 500
20 févr. 20242,00002,00001,98001,99001,99007 900
19 févr. 20242,00002,00001,99002,00002,000017 600
16 févr. 20242,07002,07001,99001,99001,990062 400
15 févr. 20242,07002,08002,02002,04002,04005 700
14 févr. 20242,07002,08002,07002,08002,08001 700
09 févr. 20242,11002,11002,07002,07002,07003 000
08 févr. 20242,08002,10002,07002,10002,10005 900
07 févr. 20242,07002,10002,07002,10002,10006 300
06 févr. 20242,09002,10002,06002,07002,070016 400
05 févr. 20242,11002,12002,08002,11002,11003 800
02 févr. 20242,10002,12002,06002,10002,10005 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...