Cotação atual, histórico e gráfico do papel: ATOM3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/09/2019 | 0,00% | 0,00 | 1,75 | 1,79 | 1,74 | 1,81 | 68K | 95 |
| 19/09/2019 | -1,13% | -0,02 | 1,75 | 1,79 | 1,75 | 1,80 | 69K | 73 |
| 18/09/2019 | 1,14% | 0,02 | 1,77 | 1,78 | 1,73 | 1,84 | 216K | 184 |
| 17/09/2019 | 1,16% | 0,02 | 1,75 | 1,74 | 1,74 | 1,86 | 240K | 200 |
| 16/09/2019 | -6,49% | -0,12 | 1,73 | 1,83 | 1,72 | 1,93 | 257K | 270 |
| 13/09/2019 | -9,76% | -0,20 | 1,85 | 2,06 | 1,83 | 2,26 | 2M | 1.160 |
| 12/09/2019 | 24,24% | 0,40 | 2,05 | 1,95 | 1,85 | 2,50 | 6M | 3.044 |
| 11/09/2019 | -0,60% | -0,01 | 1,65 | 1,64 | 1,64 | 1,70 | 105K | 74 |
| 10/09/2019 | -8,29% | -0,15 | 1,66 | 1,81 | 1,65 | 1,81 | 144K | 141 |
| 09/09/2019 | 15,29% | 0,24 | 1,81 | 1,58 | 1,58 | 1,88 | 610K | 487 |
| 06/09/2019 | 6,08% | 0,09 | 1,57 | 1,49 | 1,49 | 1,58 | 100K | 72 |
| 05/09/2019 | 0,00% | 0,00 | 1,48 | 1,48 | 1,47 | 1,49 | 91K | 42 |
| 04/09/2019 | 2,07% | 0,03 | 1,48 | 1,45 | 1,42 | 1,49 | 68K | 41 |
| 03/09/2019 | 1,40% | 0,02 | 1,45 | 1,44 | 1,44 | 1,46 | 11K | 24 |
| 02/09/2019 | -1,38% | -0,02 | 1,43 | 1,46 | 1,41 | 1,46 | 51K | 59 |
| 30/08/2019 | -1,36% | -0,02 | 1,45 | 1,48 | 1,41 | 1,48 | 96K | 102 |
| 29/08/2019 | -3,29% | -0,05 | 1,47 | 1,52 | 1,46 | 1,53 | 49K | 51 |
| 28/08/2019 | 8,57% | 0,12 | 1,52 | 1,41 | 1,40 | 1,57 | 126K | 124 |
| 27/08/2019 | -1,41% | -0,02 | 1,40 | 1,45 | 1,40 | 1,45 | 19K | 21 |
| 26/08/2019 | 1,43% | 0,02 | 1,42 | 1,40 | 1,40 | 1,50 | 10K | 25 |
| 23/08/2019 | -6,04% | -0,09 | 1,40 | 1,50 | 1,36 | 1,50 | 69K | 77 |
| 22/08/2019 | -3,87% | -0,06 | 1,49 | 1,55 | 1,49 | 1,55 | 23K | 37 |
| 21/08/2019 | 1,97% | 0,03 | 1,55 | 1,54 | 1,52 | 1,56 | 21K | 26 |
| 20/08/2019 | 0,00% | 0,00 | 1,52 | 1,52 | 1,45 | 1,55 | 36K | 42 |
| 19/08/2019 | -1,94% | -0,03 | 1,52 | 1,55 | 1,52 | 1,57 | 37K | 44 |
| 16/08/2019 | -0,64% | -0,01 | 1,55 | 1,56 | 1,51 | 1,60 | 27K | 40 |
| 15/08/2019 | -3,70% | -0,06 | 1,56 | 1,62 | 1,55 | 1,65 | 83K | 63 |
| 14/08/2019 | -2,99% | -0,05 | 1,62 | 1,66 | 1,62 | 1,67 | 55K | 49 |
| 13/08/2019 | -0,60% | -0,01 | 1,67 | 1,67 | 1,67 | 1,70 | 35K | 49 |
| 12/08/2019 | 0,60% | 0,01 | 1,68 | 1,67 | 1,66 | 1,70 | 27K | 31 |
| 09/08/2019 | -0,60% | -0,01 | 1,67 | 1,68 | 1,67 | 1,69 | 58K | 44 |
| 08/08/2019 | 1,20% | 0,02 | 1,68 | 1,68 | 1,66 | 1,69 | 62K | 59 |
| 07/08/2019 | -1,78% | -0,03 | 1,66 | 1,71 | 1,65 | 1,73 | 103K | 71 |
| 06/08/2019 | -0,59% | -0,01 | 1,69 | 1,70 | 1,69 | 1,73 | 35K | 34 |
| 05/08/2019 | -2,30% | -0,04 | 1,70 | 1,73 | 1,65 | 1,74 | 116K | 88 |
| 02/08/2019 | -3,87% | -0,07 | 1,74 | 1,79 | 1,74 | 1,81 | 150K | 85 |
| 01/08/2019 | 1,12% | 0,02 | 1,81 | 1,82 | 1,80 | 1,84 | 14K | 25 |
| 31/07/2019 | -1,10% | -0,02 | 1,79 | 1,81 | 1,79 | 1,85 | 55K | 58 |
| 30/07/2019 | 0,56% | 0,01 | 1,81 | 1,80 | 1,78 | 1,83 | 39K | 34 |
| 29/07/2019 | 1,12% | 0,02 | 1,80 | 1,78 | 1,77 | 1,80 | 8K | 19 |
| 26/07/2019 | 0,00% | 0,00 | 1,78 | 1,78 | 1,77 | 1,80 | 8K | 17 |
| 25/07/2019 | 0,00% | 0,00 | 1,78 | 1,78 | 1,78 | 1,81 | 11K | 23 |
| 24/07/2019 | -1,11% | -0,02 | 1,78 | 1,81 | 1,78 | 1,81 | 8K | 18 |
| 23/07/2019 | 1,12% | 0,02 | 1,80 | 1,79 | 1,78 | 1,81 | 27K | 28 |
| 22/07/2019 | 0,00% | 0,00 | 1,78 | 1,78 | 1,77 | 1,80 | 36K | 30 |
| 19/07/2019 | -0,56% | -0,01 | 1,78 | 1,80 | 1,78 | 1,82 | 68K | 45 |
| 18/07/2019 | -3,24% | -0,06 | 1,79 | 1,81 | 1,79 | 1,86 | 29K | 34 |
| 17/07/2019 | 2,78% | 0,05 | 1,85 | 1,80 | 1,80 | 1,85 | 86K | 45 |
| 16/07/2019 | 0,00% | 0,00 | 1,80 | 1,80 | 1,80 | 1,82 | 40K | 30 |
| 15/07/2019 | -3,23% | -0,06 | 1,80 | 1,87 | 1,78 | 1,89 | 242K | 102 |
| 12/07/2019 | -0,53% | -0,01 | 1,86 | 1,89 | 1,82 | 1,94 | 234K | 110 |
| 11/07/2019 | 4,47% | 0,08 | 1,87 | 1,79 | 1,76 | 1,96 | 606K | 190 |
| 10/07/2019 | -1,10% | -0,02 | 1,79 | 1,80 | 1,74 | 1,84 | 232K | 110 |
| 08/07/2019 | 5,85% | 0,10 | 1,81 | 1,71 | 1,71 | 1,88 | 449K | 240 |
| 05/07/2019 | 2,40% | 0,04 | 1,71 | 1,69 | 1,65 | 1,71 | 71K | 55 |
| 04/07/2019 | -1,76% | -0,03 | 1,67 | 1,70 | 1,67 | 1,70 | 70K | 51 |
| 03/07/2019 | -0,58% | -0,01 | 1,70 | 1,70 | 1,70 | 1,72 | 10K | 16 |
| 02/07/2019 | 0,00% | 0,00 | 1,71 | 1,70 | 1,69 | 1,71 | 16K | 25 |
| 01/07/2019 | 0,00% | 0,00 | 1,71 | 1,71 | 1,69 | 1,71 | 30K | 21 |
| 28/06/2019 | 0,59% | 0,01 | 1,71 | 1,70 | 1,69 | 1,71 | 26K | 20 |
| 27/06/2019 | -0,58% | -0,01 | 1,70 | 1,72 | 1,68 | 1,72 | 18K | 15 |
| 26/06/2019 | 0,59% | 0,01 | 1,71 | 1,70 | 1,68 | 1,71 | 43K | 30 |
| 25/06/2019 | 0,00% | 0,00 | 1,70 | 1,72 | 1,69 | 1,74 | 29K | 35 |
| 24/06/2019 | -0,58% | -0,01 | 1,70 | 1,72 | 1,69 | 1,72 | 28K | 35 |
| 21/06/2019 | -3,93% | -0,07 | 1,71 | 1,78 | 1,69 | 1,78 | 112K | 56 |
| 19/06/2019 | 1,14% | 0,02 | 1,78 | 1,75 | 1,72 | 1,80 | 62K | 50 |
| 18/06/2019 | 3,53% | 0,06 | 1,76 | 1,69 | 1,69 | 1,80 | 89K | 69 |
| 17/06/2019 | -1,73% | -0,03 | 1,70 | 1,70 | 1,68 | 1,74 | 22K | 20 |
| 14/06/2019 | 1,17% | 0,02 | 1,73 | 1,72 | 1,69 | 1,73 | 7K | 15 |
| 13/06/2019 | 1,18% | 0,02 | 1,71 | 1,71 | 1,69 | 1,73 | 127K | 32 |
| 12/06/2019 | -2,87% | -0,05 | 1,69 | 1,73 | 1,69 | 1,73 | 59K | 47 |
| 11/06/2019 | -3,33% | -0,06 | 1,74 | 1,80 | 1,74 | 1,82 | 38K | 50 |
| 10/06/2019 | 3,45% | 0,06 | 1,80 | 1,70 | 1,67 | 1,84 | 161K | 85 |
| 07/06/2019 | 4,82% | 0,08 | 1,74 | 1,66 | 1,66 | 1,75 | 122K | 72 |
| 06/06/2019 | 3,11% | 0,05 | 1,66 | 1,66 | 1,63 | 1,68 | 21K | 30 |
| 05/06/2019 | 0,00% | 0,00 | 1,61 | 1,64 | 1,61 | 1,66 | 38K | 44 |
| 04/06/2019 | 0,62% | 0,01 | 1,61 | 1,60 | 1,60 | 1,65 | 36K | 34 |
| 03/06/2019 | 0,63% | 0,01 | 1,60 | 1,64 | 1,60 | 1,64 | 22K | 30 |
| 31/05/2019 | -1,85% | -0,03 | 1,59 | 1,65 | 1,59 | 1,65 | 89K | 47 |
| 30/05/2019 | -4,71% | -0,08 | 1,62 | 1,70 | 1,61 | 1,72 | 70K | 48 |
| 29/05/2019 | -1,16% | -0,02 | 1,70 | 1,73 | 1,69 | 1,77 | 77K | 72 |
| 28/05/2019 | 0,00% | 0,00 | 1,72 | 1,73 | 1,72 | 1,77 | 13K | 22 |
| 27/05/2019 | -9,47% | -0,18 | 1,72 | 1,88 | 1,71 | 1,88 | 177K | 126 |
| 24/05/2019 | 4,40% | 0,08 | 1,90 | 1,82 | 1,70 | 1,90 | 100K | 62 |
| 23/05/2019 | 8,33% | 0,14 | 1,82 | 1,68 | 1,68 | 1,82 | 106K | 66 |
| 22/05/2019 | 5,66% | 0,09 | 1,68 | 1,59 | 1,57 | 1,69 | 33K | 41 |
| 21/05/2019 | 1,27% | 0,02 | 1,59 | 1,60 | 1,59 | 1,64 | 10K | 19 |
| 20/05/2019 | -1,26% | -0,02 | 1,57 | 1,60 | 1,57 | 1,61 | 12K | 23 |
| 17/05/2019 | -0,62% | -0,01 | 1,59 | 1,61 | 1,58 | 1,63 | 17K | 17 |
| 16/05/2019 | -1,23% | -0,02 | 1,60 | 1,62 | 1,57 | 1,62 | 9K | 20 |
| 15/05/2019 | -4,71% | -0,08 | 1,62 | 1,71 | 1,60 | 1,71 | 51K | 48 |
| 14/05/2019 | -1,16% | -0,02 | 1,70 | 1,72 | 1,70 | 1,73 | 18K | 12 |
| 13/05/2019 | -1,71% | -0,03 | 1,72 | 1,75 | 1,72 | 1,77 | 18K | 23 |
| 10/05/2019 | -1,69% | -0,03 | 1,75 | 1,77 | 1,71 | 1,77 | 36K | 29 |
| 09/05/2019 | -0,56% | -0,01 | 1,78 | 1,80 | 1,76 | 1,80 | 3K | 9 |
| 08/05/2019 | 1,70% | 0,03 | 1,79 | 1,75 | 1,75 | 1,80 | 27K | 32 |
| 07/05/2019 | 0,00% | 0,00 | 1,76 | 1,78 | 1,75 | 1,79 | 18K | 13 |
| 06/05/2019 | -2,22% | -0,04 | 1,76 | 1,79 | 1,76 | 1,79 | 24K | 17 |
| 03/05/2019 | 1,69% | 0,03 | 1,80 | 1,78 | 1,77 | 1,83 | 35K | 28 |
| 02/05/2019 | 0,00% | 0,00 | 1,77 | 1,77 | 1,75 | 1,84 | 4K | 11 |
| 30/04/2019 | -1,67% | -0,03 | 1,77 | 1,81 | 1,72 | 1,81 | 52K | 27 |
Date,Open,High,Low,Close,Volume
20-Sep-19,1.79,1.81,1.74,1.75,68473
19-Sep-19,1.79,1.80,1.75,1.75,69312
18-Sep-19,1.78,1.84,1.73,1.77,216355
17-Sep-19,1.74,1.86,1.74,1.75,240488
16-Sep-19,1.83,1.93,1.72,1.73,257097
13-Sep-19,2.06,2.26,1.83,1.85,1680570
12-Sep-19,1.95,2.50,1.85,2.05,5515232
11-Sep-19,1.64,1.70,1.64,1.65,105482
10-Sep-19,1.81,1.81,1.65,1.66,144032
09-Sep-19,1.58,1.88,1.58,1.81,609626
06-Sep-19,1.49,1.58,1.49,1.57,100140
05-Sep-19,1.48,1.49,1.47,1.48,90948
04-Sep-19,1.45,1.49,1.42,1.48,67939
03-Sep-19,1.44,1.46,1.44,1.45,10875
02-Sep-19,1.46,1.46,1.41,1.43,51227
30-Aug-19,1.48,1.48,1.41,1.45,96010
29-Aug-19,1.52,1.53,1.46,1.47,48568
28-Aug-19,1.41,1.57,1.40,1.52,125627
27-Aug-19,1.45,1.45,1.40,1.40,18641
26-Aug-19,1.40,1.50,1.40,1.42,10201
23-Aug-19,1.50,1.50,1.36,1.40,68728
22-Aug-19,1.55,1.55,1.49,1.49,23027
21-Aug-19,1.54,1.56,1.52,1.55,20753
20-Aug-19,1.52,1.55,1.45,1.52,35750
19-Aug-19,1.55,1.57,1.52,1.52,36556
16-Aug-19,1.56,1.60,1.51,1.55,27468
15-Aug-19,1.62,1.65,1.55,1.56,83468
14-Aug-19,1.66,1.67,1.62,1.62,55334
13-Aug-19,1.67,1.70,1.67,1.67,34962
12-Aug-19,1.67,1.70,1.66,1.68,27300
09-Aug-19,1.68,1.69,1.67,1.67,58303
08-Aug-19,1.68,1.69,1.66,1.68,61736
07-Aug-19,1.71,1.73,1.65,1.66,102919
06-Aug-19,1.70,1.73,1.69,1.69,35457
05-Aug-19,1.73,1.74,1.65,1.70,115852
02-Aug-19,1.79,1.81,1.74,1.74,149813
01-Aug-19,1.82,1.84,1.80,1.81,14137
31-Jul-19,1.81,1.85,1.79,1.79,54603
30-Jul-19,1.80,1.83,1.78,1.81,39226
29-Jul-19,1.78,1.80,1.77,1.80,7896
26-Jul-19,1.78,1.80,1.77,1.78,7839
25-Jul-19,1.78,1.81,1.78,1.78,11073
24-Jul-19,1.81,1.81,1.78,1.78,7501
23-Jul-19,1.79,1.81,1.78,1.80,26540
22-Jul-19,1.78,1.80,1.77,1.78,35909
19-Jul-19,1.80,1.82,1.78,1.78,68480
18-Jul-19,1.81,1.86,1.79,1.79,29055
17-Jul-19,1.80,1.85,1.80,1.85,85859
16-Jul-19,1.80,1.82,1.80,1.80,39691
15-Jul-19,1.87,1.89,1.78,1.80,242457
12-Jul-19,1.89,1.94,1.82,1.86,233595
11-Jul-19,1.79,1.96,1.76,1.87,606064
10-Jul-19,1.80,1.84,1.74,1.79,232059
08-Jul-19,1.71,1.88,1.71,1.81,449379
05-Jul-19,1.69,1.71,1.65,1.71,70702
04-Jul-19,1.70,1.70,1.67,1.67,69792
03-Jul-19,1.70,1.72,1.70,1.70,10440
02-Jul-19,1.70,1.71,1.69,1.71,16126
01-Jul-19,1.71,1.71,1.69,1.71,30485
28-Jun-19,1.70,1.71,1.69,1.71,26325
27-Jun-19,1.72,1.72,1.68,1.70,18095
26-Jun-19,1.70,1.71,1.68,1.71,43040
25-Jun-19,1.72,1.74,1.69,1.70,29445
24-Jun-19,1.72,1.72,1.69,1.70,27608
21-Jun-19,1.78,1.78,1.69,1.71,111587
19-Jun-19,1.75,1.80,1.72,1.78,61712
18-Jun-19,1.69,1.80,1.69,1.76,89009
17-Jun-19,1.70,1.74,1.68,1.70,22137
14-Jun-19,1.72,1.73,1.69,1.73,6513
13-Jun-19,1.71,1.73,1.69,1.71,126932
12-Jun-19,1.73,1.73,1.69,1.69,59390
11-Jun-19,1.80,1.82,1.74,1.74,38380
10-Jun-19,1.70,1.84,1.67,1.80,160899
07-Jun-19,1.66,1.75,1.66,1.74,122331
06-Jun-19,1.66,1.68,1.63,1.66,20600
05-Jun-19,1.64,1.66,1.61,1.61,37803
04-Jun-19,1.60,1.65,1.60,1.61,35923
03-Jun-19,1.64,1.64,1.60,1.60,21901
31-May-19,1.65,1.65,1.59,1.59,88707
30-May-19,1.70,1.72,1.61,1.62,70021
29-May-19,1.73,1.77,1.69,1.70,76946
28-May-19,1.73,1.77,1.72,1.72,13008
27-May-19,1.88,1.88,1.71,1.72,177258
24-May-19,1.82,1.90,1.70,1.90,99970
23-May-19,1.68,1.82,1.68,1.82,106219
22-May-19,1.59,1.69,1.57,1.68,32975
21-May-19,1.60,1.64,1.59,1.59,10453
20-May-19,1.60,1.61,1.57,1.57,12169
17-May-19,1.61,1.63,1.58,1.59,17243
16-May-19,1.62,1.62,1.57,1.60,8989
15-May-19,1.71,1.71,1.60,1.62,50677
14-May-19,1.72,1.73,1.70,1.70,17616
13-May-19,1.75,1.77,1.72,1.72,18319
10-May-19,1.77,1.77,1.71,1.75,36319
09-May-19,1.80,1.80,1.76,1.78,3021
08-May-19,1.75,1.80,1.75,1.79,27051
07-May-19,1.78,1.79,1.75,1.76,18097
06-May-19,1.79,1.79,1.76,1.76,24414
03-May-19,1.78,1.83,1.77,1.80,35242
02-May-19,1.77,1.84,1.75,1.77,4434
30-Apr-19,1.81,1.81,1.72,1.77,51914
29-Apr-19,1.81,1.84,1.77,1.80,51914
26-Apr-19,1.78,1.78,1.69,1.77,51914
25-Apr-19,1.74,1.80,1.68,1.76,51914
24-Apr-19,1.75,1.77,1.70,1.73,51914
23-Apr-19,1.72,1.81,1.72,1.77,51914
22-Apr-19,1.77,1.80,1.75,1.76,51914
18-Apr-19,1.76,1.82,1.76,1.79,51914
17-Apr-19,1.79,1.80,1.75,1.78,51914
16-Apr-19,1.83,1.83,1.76,1.76,51914
15-Apr-19,1.90,1.91,1.85,1.85,51914
12-Apr-19,1.88,1.91,1.84,1.89,51914
11-Apr-19,1.88,1.90,1.85,1.88,51914
10-Apr-19,1.93,1.94,1.88,1.88,51914
09-Apr-19,1.90,1.95,1.87,1.94,51914
08-Apr-19,1.89,1.92,1.87,1.92,51914
05-Apr-19,1.88,1.94,1.88,1.90,51914
04-Apr-19,1.89,1.91,1.84,1.88,51914
03-Apr-19,1.93,1.95,1.83,1.86,51914
02-Apr-19,2.00,2.00,1.88,1.94,51914
01-Apr-19,1.98,2.04,1.97,2.00,51914
29-Mar-19,2.05,2.06,2.00,2.00,51914
28-Mar-19,2.02,2.11,2.00,2.05,51914
27-Mar-19,2.16,2.16,2.07,2.07,51914
26-Mar-19,2.15,2.16,2.11,2.16,51914
25-Mar-19,2.10,2.25,2.10,2.10,51914
22-Mar-19,2.18,2.18,2.10,2.10,51914
21-Mar-19,2.19,2.22,2.17,2.18,51914
20-Mar-19,2.23,2.23,2.16,2.19,51914
19-Mar-19,2.27,2.27,2.15,2.19,51914
18-Mar-19,2.26,2.28,2.24,2.26,51914
15-Mar-19,2.28,2.33,2.20,2.25,51914
14-Mar-19,2.30,2.42,2.28,2.31,51914
13-Mar-19,2.36,2.37,2.30,2.31,51914
*exoneração de responsabilidade