Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
ATMA Participacoes S.A. (ATMP3)
ATMA Participacoes S.A. (ATMP3) Historical

ATMP3 ATMA Participacoes S.A.

1.30

-0.05 (-3.70%)

Nov 28 2024 - Closed

Delayed by 15 minutes

ATMP3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 27 2024	1.35	0.03	2.27%	1.32	1.35	1.32	1,800
Nov 26 2024	1.32	0.02	1.54%	1.30	1.34	1.30	12,700
Nov 25 2024	1.30	0.00	0.00%	1.32	1.32	1.30	1,100
Nov 22 2024	1.30	0.00	0.00%	1.30	1.34	1.30	3,200
Nov 21 2024	1.30	-0.06	-4.41%	1.31	1.36	1.29	10,000
Nov 19 2024	1.36	0.02	1.49%	1.32	1.36	1.27	17,800
Nov 18 2024	1.34	0.01	0.75%	1.28	1.34	1.26	34,600
Nov 14 2024	1.33	0.04	3.10%	1.30	1.34	1.29	5,100
Nov 13 2024	1.29	-0.03	-2.27%	1.23	1.29	1.22	2,500
Nov 12 2024	1.32	0.01	0.76%	1.31	1.32	1.26	5,700
Nov 11 2024	1.31	-0.02	-1.50%	1.33	1.33	1.31	19,100
Nov 08 2024	1.33	0.00	0.00%	1.33	1.33	1.30	1,300
Nov 07 2024	1.33	-0.01	-0.75%	1.37	1.37	1.33	1,000
Nov 06 2024	1.34	-0.02	-1.47%	1.32	1.34	1.32	1,800
Nov 05 2024	1.36	-0.02	-1.45%	1.32	1.36	1.32	700
Nov 04 2024	1.38	0.00	0.00%	1.38	1.38	1.38	100
Nov 01 2024	1.38	0.02	1.47%	1.36	1.38	1.34	1,500
Oct 31 2024	1.36	0.05	3.82%	1.36	1.36	1.34	2,600
Oct 30 2024	1.31	-0.07	-5.07%	1.33	1.33	1.31	2,500
Oct 29 2024	1.38	0.00	0.00%	1.35	1.38	1.34	1,800
Oct 28 2024	1.38	0.03	2.22%	1.36	1.39	1.36	2,800
Oct 25 2024	1.35	0.00	0.00%	1.35	1.36	1.35	700
Oct 24 2024	1.35	-0.04	-2.88%	1.37	1.37	1.34	23,200
Oct 23 2024	1.39	0.02	1.46%	1.37	1.43	1.36	40,700
Oct 22 2024	1.37	-0.02	-1.44%	1.39	1.39	1.37	200
Oct 21 2024	1.39	-0.02	-1.42%	1.43	1.43	1.38	8,600
Oct 18 2024	1.41	0.01	0.71%	1.40	1.41	1.38	3,000
Oct 17 2024	1.40	0.01	0.72%	1.39	1.40	1.38	7,200
Oct 16 2024	1.39	-0.05	-3.47%	1.45	1.45	1.35	57,700
Oct 15 2024	1.44	-0.02	-1.37%	1.46	1.46	1.44	2,500
Oct 14 2024	1.46	-0.05	-3.31%	1.43	1.47	1.43	3,300
Oct 11 2024	1.51	0.07	4.86%	1.46	1.51	1.46	5,300
Oct 10 2024	1.44	0.00	0.00%	1.44	1.44	1.41	1,000
Oct 09 2024	1.44	-0.03	-2.04%	1.46	1.46	1.44	3,900
Oct 08 2024	1.47	0.06	4.26%	1.40	1.47	1.40	12,500
Oct 07 2024	1.41	-0.07	-4.73%	1.49	1.51	1.39	32,500
Oct 04 2024	1.48	-0.05	-3.27%	1.45	1.53	1.45	4,800
Oct 03 2024	1.53	-0.03	-1.92%	1.56	1.56	1.50	39,900
Oct 02 2024	1.56	0.00	0.00%	1.62	1.62	1.55	900
Oct 01 2024	1.56	-0.07	-4.29%	1.54	1.62	1.53	3,500
Sep 30 2024	1.63	-0.02	-1.21%	1.65	1.65	1.58	6,300
Sep 27 2024	1.65	0.04	2.48%	1.61	1.65	1.57	24,800
Sep 26 2024	1.61	0.12	8.05%	1.49	1.70	1.49	137,500
Sep 25 2024	1.49	-0.01	-0.67%	1.50	1.50	1.43	4,000
Sep 24 2024	1.50	0.09	6.38%	1.42	1.50	1.42	10,600
Sep 23 2024	1.41	-0.06	-4.08%	1.42	1.43	1.39	67,700
Sep 20 2024	1.47	-0.01	-0.68%	1.47	1.47	1.42	9,700
Sep 19 2024	1.48	-0.09	-5.73%	1.56	1.56	1.48	17,800
Sep 18 2024	1.57	0.21	15.44%	1.39	1.58	1.36	117,100
Sep 17 2024	1.36	-0.03	-2.16%	1.39	1.39	1.36	5,200
Sep 16 2024	1.39	0.00	0.00%	1.38	1.39	1.38	300
Sep 13 2024	1.39	0.02	1.46%	1.33	1.39	1.33	20,200
Sep 12 2024	1.37	0.01	0.74%	1.34	1.37	1.34	8,400
Sep 11 2024	1.36	0.00	0.00%	1.36	1.36	1.33	2,300
Sep 10 2024	1.36	0.01	0.74%	1.32	1.36	1.32	5,700
Sep 09 2024	1.35	0.03	2.27%	1.32	1.36	1.32	9,200
Sep 06 2024	1.32	-0.05	-3.65%	1.37	1.37	1.32	5,600
Sep 05 2024	1.37	-0.02	-1.44%	1.38	1.38	1.30	30,100
Sep 04 2024	1.39	0.02	1.46%	1.37	1.40	1.36	10,800
Sep 03 2024	1.37	0.00	0.00%	1.35	1.40	1.35	3,300
Sep 02 2024	1.37	-0.01	-0.72%	1.36	1.38	1.35	14,300
Aug 30 2024	1.38	-0.01	-0.72%	1.37	1.41	1.35	6,500

Towngas China (PK)

Relief Therapeutics

Investec Bnk 23

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions