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 |
| 04/12/2019 | 1,32% | 0,02 | 1,54 | 1,53 | 1,50 | 1,55 | 29K | 54 |
| 03/12/2019 | -2,56% | -0,04 | 1,52 | 1,56 | 1,52 | 1,58 | 23K | 30 |
| 02/12/2019 | 0,65% | 0,01 | 1,56 | 1,54 | 1,50 | 1,57 | 46K | 63 |
| 29/11/2019 | -1,27% | -0,02 | 1,55 | 1,54 | 1,53 | 1,58 | 53K | 64 |
| 28/11/2019 | 2,61% | 0,04 | 1,57 | 1,56 | 1,53 | 1,58 | 35K | 45 |
| 27/11/2019 | -2,55% | -0,04 | 1,53 | 1,57 | 1,51 | 1,58 | 39K | 62 |
| 26/11/2019 | 0,64% | 0,01 | 1,57 | 1,58 | 1,53 | 1,58 | 42K | 52 |
| 25/11/2019 | 2,63% | 0,04 | 1,56 | 1,51 | 1,49 | 1,58 | 52K | 49 |
| 22/11/2019 | 1,33% | 0,02 | 1,52 | 1,49 | 1,47 | 1,54 | 42K | 42 |
| 21/11/2019 | 0,67% | 0,01 | 1,50 | 1,49 | 1,47 | 1,50 | 32K | 38 |
| 19/11/2019 | 0,68% | 0,01 | 1,49 | 1,50 | 1,48 | 1,50 | 7K | 21 |
| 18/11/2019 | -0,67% | -0,01 | 1,48 | 1,48 | 1,48 | 1,52 | 39K | 59 |
| 14/11/2019 | -0,67% | -0,01 | 1,49 | 1,49 | 1,48 | 1,53 | 49K | 46 |
| 13/11/2019 | -1,96% | -0,03 | 1,50 | 1,53 | 1,48 | 1,53 | 38K | 33 |
| 12/11/2019 | 0,66% | 0,01 | 1,53 | 1,54 | 1,48 | 1,59 | 76K | 59 |
| 11/11/2019 | -1,94% | -0,03 | 1,52 | 1,56 | 1,47 | 1,56 | 190K | 129 |
| 08/11/2019 | -1,27% | -0,02 | 1,55 | 1,54 | 1,52 | 1,56 | 69K | 66 |
| 07/11/2019 | 0,00% | 0,00 | 1,57 | 1,55 | 1,51 | 1,63 | 220K | 198 |
| 06/11/2019 | -1,88% | -0,03 | 1,57 | 1,58 | 1,51 | 1,60 | 128K | 99 |
| 05/11/2019 | 0,00% | 0,00 | 1,60 | 1,60 | 1,59 | 1,61 | 31K | 39 |
| 04/11/2019 | 0,00% | 0,00 | 1,60 | 1,59 | 1,56 | 1,61 | 61K | 57 |
| 01/11/2019 | 0,63% | 0,01 | 1,60 | 1,59 | 1,57 | 1,61 | 51K | 51 |
| 31/10/2019 | -1,24% | -0,02 | 1,59 | 1,61 | 1,59 | 1,64 | 62K | 39 |
| 30/10/2019 | -0,62% | -0,01 | 1,61 | 1,62 | 1,61 | 1,63 | 29K | 23 |
| 29/10/2019 | 0,62% | 0,01 | 1,62 | 1,62 | 1,61 | 1,64 | 12K | 16 |
| 28/10/2019 | 0,62% | 0,01 | 1,61 | 1,60 | 1,60 | 1,63 | 38K | 40 |
| 25/10/2019 | -1,23% | -0,02 | 1,60 | 1,64 | 1,60 | 1,64 | 41K | 45 |
| 24/10/2019 | -1,22% | -0,02 | 1,62 | 1,64 | 1,60 | 1,64 | 53K | 37 |
| 23/10/2019 | 0,00% | 0,00 | 1,64 | 1,62 | 1,62 | 1,65 | 173K | 32 |
| 22/10/2019 | 1,86% | 0,03 | 1,64 | 1,64 | 1,62 | 1,64 | 55K | 32 |
| 21/10/2019 | -2,42% | -0,04 | 1,61 | 1,66 | 1,61 | 1,66 | 60K | 70 |
| 18/10/2019 | 0,61% | 0,01 | 1,65 | 1,69 | 1,64 | 1,69 | 13K | 21 |
| 17/10/2019 | 0,00% | 0,00 | 1,64 | 1,66 | 1,63 | 1,68 | 30K | 33 |
| 16/10/2019 | -2,38% | -0,04 | 1,64 | 1,68 | 1,64 | 1,69 | 45K | 49 |
| 15/10/2019 | 1,82% | 0,03 | 1,68 | 1,70 | 1,65 | 1,70 | 47K | 52 |
| 14/10/2019 | -1,20% | -0,02 | 1,65 | 1,65 | 1,58 | 1,75 | 327K | 134 |
| 11/10/2019 | -1,76% | -0,03 | 1,67 | 1,66 | 1,66 | 1,72 | 41K | 33 |
| 10/10/2019 | -1,16% | -0,02 | 1,70 | 1,70 | 1,68 | 1,71 | 12K | 19 |
| 09/10/2019 | 5,52% | 0,09 | 1,72 | 1,66 | 1,66 | 1,72 | 73K | 78 |
| 08/10/2019 | 0,62% | 0,01 | 1,63 | 1,66 | 1,63 | 1,67 | 9K | 19 |
| 07/10/2019 | -2,41% | -0,04 | 1,62 | 1,66 | 1,62 | 1,67 | 28K | 34 |
| 04/10/2019 | 2,47% | 0,04 | 1,66 | 1,67 | 1,62 | 1,69 | 43K | 51 |
| 03/10/2019 | -2,41% | -0,04 | 1,62 | 1,65 | 1,62 | 1,67 | 11K | 34 |
| 02/10/2019 | -2,35% | -0,04 | 1,66 | 1,70 | 1,58 | 1,70 | 75K | 141 |
| 01/10/2019 | -1,16% | -0,02 | 1,70 | 1,70 | 1,67 | 1,70 | 34K | 52 |
| 30/09/2019 | -1,71% | -0,03 | 1,72 | 1,74 | 1,67 | 1,76 | 117K | 100 |
| 27/09/2019 | 0,00% | 0,00 | 1,75 | 1,74 | 1,74 | 1,79 | 29K | 48 |
| 26/09/2019 | 0,57% | 0,01 | 1,75 | 1,73 | 1,73 | 1,79 | 34K | 54 |
| 25/09/2019 | -2,79% | -0,05 | 1,74 | 1,79 | 1,73 | 1,82 | 98K | 94 |
| 24/09/2019 | 4,07% | 0,07 | 1,79 | 1,75 | 1,75 | 1,89 | 324K | 200 |
| 23/09/2019 | -1,71% | -0,03 | 1,72 | 1,75 | 1,72 | 1,78 | 35K | 69 |
| 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 |
Date,Open,High,Low,Close,Volume
04-Dec-19,1.53,1.55,1.50,1.54,28897
03-Dec-19,1.56,1.58,1.52,1.52,22951
02-Dec-19,1.54,1.57,1.50,1.56,46409
29-Nov-19,1.54,1.58,1.53,1.55,52932
28-Nov-19,1.56,1.58,1.53,1.57,35185
27-Nov-19,1.57,1.58,1.51,1.53,39489
26-Nov-19,1.58,1.58,1.53,1.57,42025
25-Nov-19,1.51,1.58,1.49,1.56,52101
22-Nov-19,1.49,1.54,1.47,1.52,42291
21-Nov-19,1.49,1.50,1.47,1.50,31509
19-Nov-19,1.50,1.50,1.48,1.49,7290
18-Nov-19,1.48,1.52,1.48,1.48,38963
14-Nov-19,1.49,1.53,1.48,1.49,49165
13-Nov-19,1.53,1.53,1.48,1.50,38000
12-Nov-19,1.54,1.59,1.48,1.53,76378
11-Nov-19,1.56,1.56,1.47,1.52,190446
08-Nov-19,1.54,1.56,1.52,1.55,69270
07-Nov-19,1.55,1.63,1.51,1.57,219597
06-Nov-19,1.58,1.60,1.51,1.57,128079
05-Nov-19,1.60,1.61,1.59,1.60,30863
04-Nov-19,1.59,1.61,1.56,1.60,61349
01-Nov-19,1.59,1.61,1.57,1.60,51395
31-Oct-19,1.61,1.64,1.59,1.59,61872
30-Oct-19,1.62,1.63,1.61,1.61,28589
29-Oct-19,1.62,1.64,1.61,1.62,12147
28-Oct-19,1.60,1.63,1.60,1.61,38478
25-Oct-19,1.64,1.64,1.60,1.60,40771
24-Oct-19,1.64,1.64,1.60,1.62,53122
23-Oct-19,1.62,1.65,1.62,1.64,172621
22-Oct-19,1.64,1.64,1.62,1.64,55173
21-Oct-19,1.66,1.66,1.61,1.61,59662
18-Oct-19,1.69,1.69,1.64,1.65,12950
17-Oct-19,1.66,1.68,1.63,1.64,29648
16-Oct-19,1.68,1.69,1.64,1.64,44511
15-Oct-19,1.70,1.70,1.65,1.68,46958
14-Oct-19,1.65,1.75,1.58,1.65,326629
11-Oct-19,1.66,1.72,1.66,1.67,41210
10-Oct-19,1.70,1.71,1.68,1.70,11555
09-Oct-19,1.66,1.72,1.66,1.72,72991
08-Oct-19,1.66,1.67,1.63,1.63,8901
07-Oct-19,1.66,1.67,1.62,1.62,28362
04-Oct-19,1.67,1.69,1.62,1.66,43354
03-Oct-19,1.65,1.67,1.62,1.62,10798
02-Oct-19,1.70,1.70,1.58,1.66,74647
01-Oct-19,1.70,1.70,1.67,1.70,33533
30-Sep-19,1.74,1.76,1.67,1.72,116643
27-Sep-19,1.74,1.79,1.74,1.75,28522
26-Sep-19,1.73,1.79,1.73,1.75,33755
25-Sep-19,1.79,1.82,1.73,1.74,98145
24-Sep-19,1.75,1.89,1.75,1.79,323898
23-Sep-19,1.75,1.78,1.72,1.72,34990
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-19,1.89,1.94,1.82,1.86,242457
11-Jul-19,1.79,1.96,1.76,1.87,242457
10-Jul-19,1.80,1.84,1.74,1.79,242457
08-Jul-19,1.71,1.88,1.71,1.81,242457
05-Jul-19,1.69,1.71,1.65,1.71,242457
04-Jul-19,1.70,1.70,1.67,1.67,242457
03-Jul-19,1.70,1.72,1.70,1.70,242457
02-Jul-19,1.70,1.71,1.69,1.71,242457
01-Jul-19,1.71,1.71,1.69,1.71,242457
28-Jun-19,1.70,1.71,1.69,1.71,242457
27-Jun-19,1.72,1.72,1.68,1.70,242457
26-Jun-19,1.70,1.71,1.68,1.71,242457
25-Jun-19,1.72,1.74,1.69,1.70,242457
24-Jun-19,1.72,1.72,1.69,1.70,242457
21-Jun-19,1.78,1.78,1.69,1.71,242457
19-Jun-19,1.75,1.80,1.72,1.78,242457
18-Jun-19,1.69,1.80,1.69,1.76,242457
17-Jun-19,1.70,1.74,1.68,1.70,242457
14-Jun-19,1.72,1.73,1.69,1.73,242457
13-Jun-19,1.71,1.73,1.69,1.71,242457
12-Jun-19,1.73,1.73,1.69,1.69,242457
11-Jun-19,1.80,1.82,1.74,1.74,242457
10-Jun-19,1.70,1.84,1.67,1.80,242457
07-Jun-19,1.66,1.75,1.66,1.74,242457
06-Jun-19,1.66,1.68,1.63,1.66,242457
05-Jun-19,1.64,1.66,1.61,1.61,242457
04-Jun-19,1.60,1.65,1.60,1.61,242457
03-Jun-19,1.64,1.64,1.60,1.60,242457
31-May-19,1.65,1.65,1.59,1.59,242457
30-May-19,1.70,1.72,1.61,1.62,242457
29-May-19,1.73,1.77,1.69,1.70,242457
28-May-19,1.73,1.77,1.72,1.72,242457
27-May-19,1.88,1.88,1.71,1.72,242457
*exoneração de responsabilidade