Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ATMP3F - ATMASA - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,11 | 1,12 | -0,88% | 1,11 | 1,20 | 1,15 | 1,11 | 1,14 | 23 | 34.645 |
| 16/4/2025 | 1,14 | 1,13 | -0,88% | 1,13 | 1,20 | 1,17 | 1,13 | 1,19 | 19 | 51.968 |
| 15/4/2025 | 1,24 | 1,14 | -6,56% | 1,14 | 1,24 | 1,17 | 1,14 | 1,23 | 19 | 34.040 |
| 14/4/2025 | 1,20 | 1,22 | +6,09% | 1,14 | 1,26 | 1,20 | 1,20 | 1,23 | 17 | 18.351 |
| 11/4/2025 | 1,26 | 1,15 | -4,96% | 1,15 | 1,26 | 1,17 | 1,16 | 1,23 | 5 | 4.105 |
| 10/4/2025 | 1,17 | 1,21 | +3,42% | 1,17 | 1,21 | 1,20 | 1,20 | 1,21 | 11 | 10.589 |
| 9/4/2025 | 1,19 | 1,17 | +0,86% | 1,15 | 1,22 | 1,19 | 1,17 | 1,21 | 18 | 37.069 |
| 8/4/2025 | 1,18 | 1,16 | +4,50% | 1,11 | 1,18 | 1,14 | 1,18 | 1,26 | 13 | 13.137 |
| 7/4/2025 | 1,15 | 1,11 | -0,89% | 1,11 | 1,25 | 1,17 | 1,11 | 1,14 | 27 | 37.037 |
| 4/4/2025 | 1,18 | 1,12 | -5,08% | 1,12 | 1,30 | 1,21 | 1,12 | 1,30 | 17 | 32.333 |
| 3/4/2025 | 1,20 | 1,18 | -4,07% | 1,13 | 1,27 | 1,18 | 1,18 | 1,20 | 28 | 35.467 |
| 2/4/2025 | 1,30 | 1,23 | -4,65% | 1,13 | 1,30 | 1,26 | 1,23 | 1,27 | 23 | 21.707 |
| 1/4/2025 | 1,23 | 1,29 | +6,61% | 1,11 | 1,29 | 1,19 | 1,20 | 1,29 | 31 | 20.294 |
| 31/3/2025 | 1,22 | 1,21 | +0,83% | 1,20 | 1,27 | 1,24 | 1,21 | 1,27 | 41 | 62.270 |
| 28/3/2025 | 1,14 | 1,20 | +2,56% | 1,14 | 1,27 | 1,20 | 1,20 | 1,21 | 60 | 92.790 |
| 27/3/2025 | 1,15 | 1,17 | +0,86% | 1,12 | 1,17 | 1,15 | 1,15 | 1,17 | 19 | 17.019 |
| 26/3/2025 | 1,16 | 1,16 | +0,87% | 1,12 | 1,16 | 1,14 | 1,12 | 1,17 | 10 | 9.700 |
| 25/3/2025 | 1,12 | 1,15 | +3,60% | 1,12 | 1,16 | 1,15 | 1,09 | 1,16 | 11 | 16.971 |
| 24/3/2025 | 1,15 | 1,11 | -3,48% | 1,11 | 1,17 | 1,13 | 1,12 | 1,15 | 18 | 20.153 |
| 21/3/2025 | 1,14 | 1,15 | 0,00% | 1,14 | 1,15 | 1,14 | 1,10 | 1,15 | 14 | 13.661 |
| 20/3/2025 | 1,14 | 1,15 | 0,00% | 1,03 | 1,15 | 1,09 | 1,11 | 1,15 | 26 | 51.237 |
| 19/3/2025 | 1,15 | 1,15 | +0,88% | 1,11 | 1,15 | 1,14 | 1,12 | 1,15 | 21 | 22.385 |
| 18/3/2025 | 1,10 | 1,14 | +0,88% | 1,10 | 1,14 | 1,11 | 1,11 | 1,14 | 20 | 30.163 |
| 17/3/2025 | 1,13 | 1,13 | 0,00% | 1,02 | 1,13 | 1,07 | 1,09 | 1,13 | 61 | 41.220 |
| 14/3/2025 | 1,13 | 1,13 | 0,00% | 1,11 | 1,13 | 1,11 | 1,12 | 1,13 | 19 | 12.295 |
| 13/3/2025 | 1,14 | 1,13 | +0,89% | 1,13 | 1,14 | 1,13 | 1,11 | 1,13 | 6 | 4.635 |
| 12/3/2025 | 1,13 | 1,12 | 0,00% | 1,12 | 1,14 | 1,12 | 1,12 | 1,14 | 24 | 17.721 |
| 11/3/2025 | 1,11 | 1,12 | -0,88% | 1,11 | 1,14 | 1,13 | 1,12 | 1,13 | 16 | 9.404 |
| 10/3/2025 | 1,11 | 1,13 | -0,88% | 1,07 | 1,14 | 1,11 | 1,13 | 1,14 | 33 | 30.772 |
| 7/3/2025 | 1,15 | 1,14 | +0,88% | 1,11 | 1,15 | 1,13 | 1,11 | 1,14 | 19 | 12.240 |
| 6/3/2025 | 1,07 | 1,13 | +6,60% | 1,07 | 1,15 | 1,12 | 1,08 | 1,14 | 19 | 20.207 |
| 5/3/2025 | 1,15 | 1,06 | -6,19% | 1,06 | 1,15 | 1,09 | 1,06 | 1,12 | 16 | 27.367 |
| 28/2/2025 | 1,13 | 1,13 | +6,60% | 1,13 | 1,16 | 1,14 | 1,13 | 1,15 | 25 | 22.321 |
| 27/2/2025 | 1,12 | 1,06 | -7,83% | 1,06 | 1,14 | 1,10 | 1,06 | 1,12 | 24 | 21.236 |
| 26/2/2025 | 1,13 | 1,15 | +2,68% | 1,05 | 1,15 | 1,08 | 1,08 | 1,15 | 35 | 28.186 |
| 25/2/2025 | 1,13 | 1,12 | 0,00% | 1,11 | 1,16 | 1,13 | 1,12 | 1,16 | 29 | 31.641 |
| 24/2/2025 | 1,14 | 1,12 | -1,75% | 1,12 | 1,16 | 1,14 | 1,12 | 1,15 | 21 | 17.248 |
| 21/2/2025 | 1,16 | 1,14 | -1,72% | 1,14 | 1,16 | 1,15 | 1,13 | 1,15 | 18 | 26.222 |
| 20/2/2025 | 1,16 | 1,16 | 0,00% | 1,14 | 1,16 | 1,15 | 1,14 | 1,16 | 31 | 50.477 |
| 19/2/2025 | 1,14 | 1,16 | +1,75% | 1,13 | 1,17 | 1,16 | 1,13 | 1,16 | 26 | 29.377 |
| 18/2/2025 | 1,14 | 1,14 | 0,00% | 1,11 | 1,14 | 1,13 | 1,13 | 1,14 | 18 | 16.879 |
| 17/2/2025 | 1,16 | 1,14 | -1,72% | 1,12 | 1,18 | 1,16 | 1,12 | 1,14 | 26 | 15.678 |
| 14/2/2025 | 1,17 | 1,16 | 0,00% | 1,11 | 1,18 | 1,16 | 1,11 | 1,16 | 20 | 27.178 |
| 13/2/2025 | 1,13 | 1,16 | +4,50% | 1,13 | 1,16 | 1,14 | 1,14 | 1,16 | 21 | 30.624 |
| 12/2/2025 | 1,13 | 1,11 | -4,31% | 1,11 | 1,15 | 1,13 | 1,11 | 1,14 | 11 | 5.234 |
| 11/2/2025 | 1,09 | 1,16 | +4,50% | 1,09 | 1,16 | 1,13 | 1,09 | 1,15 | 11 | 7.364 |
| 10/2/2025 | 1,12 | 1,11 | 0,00% | 1,10 | 1,16 | 1,12 | 1,11 | 1,16 | 27 | 32.938 |
| 7/2/2025 | 1,11 | 1,11 | -1,77% | 1,11 | 1,17 | 1,13 | 1,11 | 1,14 | 30 | 38.934 |
| 6/2/2025 | 1,17 | 1,13 | -3,42% | 1,12 | 1,17 | 1,13 | 1,12 | 1,16 | 10 | 5.009 |
| 5/2/2025 | 1,11 | 1,17 | +4,46% | 1,11 | 1,17 | 1,15 | 1,11 | 1,17 | 13 | 18.902 |
| 4/2/2025 | 1,17 | 1,12 | -2,61% | 1,09 | 1,17 | 1,14 | 1,11 | 1,12 | 18 | 23.941 |
| 3/2/2025 | 1,13 | 1,15 | +2,68% | 1,12 | 1,15 | 1,14 | 1,13 | 1,15 | 20 | 28.255 |
| 31/1/2025 | 1,11 | 1,12 | 0,00% | 1,10 | 1,14 | 1,12 | 1,10 | 1,12 | 20 | 23.557 |
| 30/1/2025 | 1,14 | 1,12 | +0,90% | 1,09 | 1,14 | 1,10 | 1,11 | 1,14 | 8 | 9.614 |
| 29/1/2025 | 1,12 | 1,11 | -0,89% | 1,11 | 1,14 | 1,12 | 1,10 | 1,11 | 13 | 24.125 |
| 28/1/2025 | 1,14 | 1,12 | -2,61% | 1,10 | 1,14 | 1,12 | 1,12 | 1,13 | 31 | 24.914 |
| 27/1/2025 | 1,12 | 1,15 | +1,77% | 1,12 | 1,17 | 1,13 | 1,11 | 1,15 | 21 | 24.796 |
| 24/1/2025 | 1,15 | 1,13 | -1,74% | 1,12 | 1,17 | 1,14 | 1,12 | 1,13 | 22 | 40.503 |
| 23/1/2025 | 1,14 | 1,15 | +0,88% | 1,14 | 1,15 | 1,14 | 1,14 | 1,15 | 7 | 5.134 |
| 22/1/2025 | 1,11 | 1,14 | +0,88% | 1,11 | 1,14 | 1,12 | 1,12 | 1,14 | 8 | 3.259 |
| 21/1/2025 | 1,12 | 1,13 | +0,89% | 1,10 | 1,13 | 1,11 | 1,11 | 1,13 | 18 | 28.029 |
| 20/1/2025 | 1,14 | 1,12 | -1,75% | 1,11 | 1,15 | 1,12 | 1,10 | 1,14 | 24 | 19.960 |