Cotação atual, histórico e gráfico do papel: ATMP3
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 |
| 06/07/2020 | -1,56% | -0,08 | 5,06 | 5,09 | 5,06 | 5,14 | 163K | 49 |
| 03/07/2020 | -0,77% | -0,04 | 5,14 | 5,16 | 5,00 | 5,17 | 73K | 29 |
| 02/07/2020 | 0,19% | 0,01 | 5,18 | 5,06 | 5,00 | 5,20 | 73K | 49 |
| 01/07/2020 | 0,00% | 0,00 | 5,17 | 5,17 | 4,96 | 5,23 | 81K | 39 |
| 30/06/2020 | 0,39% | 0,02 | 5,17 | 5,09 | 5,01 | 5,20 | 42K | 33 |
| 29/06/2020 | 4,25% | 0,21 | 5,15 | 4,89 | 4,83 | 5,20 | 215K | 90 |
| 26/06/2020 | 0,41% | 0,02 | 4,94 | 4,95 | 4,93 | 5,05 | 12K | 16 |
| 25/06/2020 | 1,03% | 0,05 | 4,92 | 4,81 | 4,81 | 5,04 | 16K | 14 |
| 24/06/2020 | -3,56% | -0,18 | 4,87 | 5,00 | 4,86 | 5,05 | 21K | 25 |
| 23/06/2020 | 0,60% | 0,03 | 5,05 | 4,96 | 4,96 | 5,05 | 12K | 12 |
| 22/06/2020 | 0,60% | 0,03 | 5,02 | 4,99 | 4,88 | 5,20 | 80K | 52 |
|
|
| 19/06/2020 | 1,84% | 0,09 | 4,99 | 5,02 | 4,87 | 5,05 | 92K | 37 |
| 18/06/2020 | 2,08% | 0,10 | 4,90 | 4,80 | 4,80 | 5,01 | 84K | 29 |
| 17/06/2020 | 1,05% | 0,05 | 4,80 | 4,96 | 4,74 | 5,00 | 27K | 18 |
| 16/06/2020 | -2,66% | -0,13 | 4,75 | 4,88 | 4,75 | 5,00 | 28K | 27 |
| 15/06/2020 | 0,62% | 0,03 | 4,88 | 5,12 | 4,85 | 5,12 | 56K | 15 |
| 12/06/2020 | -4,72% | -0,24 | 4,85 | 4,90 | 4,85 | 5,14 | 55K | 27 |
| 10/06/2020 | -0,78% | -0,04 | 5,09 | 5,19 | 5,00 | 5,20 | 86K | 44 |
| 09/06/2020 | -0,19% | -0,01 | 5,13 | 5,14 | 5,03 | 5,19 | 9K | 10 |
| 08/06/2020 | 2,19% | 0,11 | 5,14 | 5,19 | 5,06 | 5,19 | 12K | 10 |
| 05/06/2020 | -3,08% | -0,16 | 5,03 | 5,19 | 5,03 | 5,20 | 58K | 13 |
| 04/06/2020 | -0,38% | -0,02 | 5,19 | 5,22 | 5,08 | 5,48 | 162K | 72 |
| 03/06/2020 | 6,33% | 0,31 | 5,21 | 4,93 | 4,93 | 5,21 | 192K | 64 |
| 02/06/2020 | -1,01% | -0,05 | 4,90 | 5,00 | 4,83 | 5,00 | 92K | 31 |
| 01/06/2020 | -1,00% | -0,05 | 4,95 | 5,00 | 4,91 | 5,00 | 11K | 6 |
| 29/05/2020 | 0,00% | 0,00 | 5,00 | 4,83 | 4,83 | 5,00 | 19K | 13 |
| 28/05/2020 | 0,00% | 0,00 | 5,00 | 5,00 | 5,00 | 5,00 | 6K | 2 |
| 27/05/2020 | 2,04% | 0,10 | 5,00 | 4,86 | 4,83 | 5,00 | 23K | 14 |
| 26/05/2020 | -1,21% | -0,06 | 4,90 | 4,96 | 4,90 | 4,96 | 9K | 8 |
| 25/05/2020 | -0,60% | -0,03 | 4,96 | 4,99 | 4,96 | 5,00 | 35K | 28 |
| 22/05/2020 | 0,60% | 0,03 | 4,99 | 4,99 | 4,99 | 5,00 | 6K | 5 |
| 21/05/2020 | -3,50% | -0,18 | 4,96 | 5,13 | 4,96 | 5,13 | 16K | 17 |
| 20/05/2020 | 3,63% | 0,18 | 5,14 | 5,01 | 4,98 | 5,14 | 15K | 12 |
| 19/05/2020 | -2,55% | -0,13 | 4,96 | 5,09 | 4,96 | 5,13 | 93K | 47 |
| 18/05/2020 | 1,80% | 0,09 | 5,09 | 5,00 | 5,00 | 5,31 | 76K | 25 |
| 15/05/2020 | -1,19% | -0,06 | 5,00 | 5,15 | 4,95 | 5,15 | 41K | 15 |
| 14/05/2020 | -3,44% | -0,18 | 5,06 | 5,13 | 4,95 | 5,26 | 20K | 7 |
| 13/05/2020 | -1,32% | -0,07 | 5,24 | 5,45 | 5,24 | 5,45 | 3K | 4 |
| 12/05/2020 | -0,38% | -0,02 | 5,31 | 5,33 | 5,31 | 5,43 | 940K | 10 |
| 11/05/2020 | -6,65% | -0,38 | 5,33 | 5,50 | 5,32 | 5,51 | 20K | 15 |
| 08/05/2020 | 2,15% | 0,12 | 5,71 | 5,25 | 5,25 | 5,71 | 37K | 22 |
| 07/05/2020 | -5,89% | -0,35 | 5,59 | 5,66 | 5,17 | 5,66 | 41K | 17 |
| 06/05/2020 | 7,03% | 0,39 | 5,94 | 5,66 | 5,32 | 5,94 | 21K | 12 |
| 05/05/2020 | 0,00% | 0,00 | 5,55 | 5,55 | 5,55 | 5,67 | 6K | 10 |
| 04/05/2020 | -6,88% | -0,41 | 5,55 | 5,66 | 5,53 | 5,66 | 36K | 20 |
| 30/04/2020 | -1,49% | -0,09 | 5,96 | 6,07 | 5,59 | 6,07 | 22K | 19 |
| 29/04/2020 | 4,31% | 0,25 | 6,05 | 5,75 | 5,75 | 6,09 | 51K | 17 |
| 28/04/2020 | -1,36% | -0,08 | 5,80 | 5,79 | 5,76 | 5,95 | 45K | 18 |
| 27/04/2020 | 2,80% | 0,16 | 5,88 | 5,72 | 5,40 | 5,90 | 27K | 19 |
| 24/04/2020 | -5,30% | -0,32 | 5,72 | 5,72 | 5,25 | 5,72 | 16K | 18 |
| 23/04/2020 | 1,51% | 0,09 | 6,04 | 5,90 | 5,88 | 6,04 | 12K | 16 |
| 22/04/2020 | -0,83% | -0,05 | 5,95 | 6,09 | 5,92 | 6,09 | 14K | 13 |
| 20/04/2020 | 1,35% | 0,08 | 6,00 | 6,06 | 5,95 | 6,06 | 41K | 14 |
| 17/04/2020 | -6,03% | -0,38 | 5,92 | 6,01 | 5,92 | 6,09 | 111K | 53 |
| 16/04/2020 | 1,78% | 0,11 | 6,30 | 5,81 | 5,81 | 6,30 | 84K | 56 |
| 15/04/2020 | 13,58% | 0,74 | 6,19 | 5,44 | 5,21 | 6,19 | 73K | 53 |
| 14/04/2020 | -3,37% | -0,19 | 5,45 | 5,73 | 5,41 | 5,79 | 207K | 117 |
| 13/04/2020 | -4,41% | -0,26 | 5,64 | 5,95 | 5,57 | 6,43 | 1M | 357 |
| 09/04/2020 | -3,28% | -0,20 | 5,90 | 6,47 | 5,85 | 6,55 | 961K | 305 |
| 08/04/2020 | -3,48% | -0,22 | 6,10 | 6,23 | 5,74 | 6,79 | 875K | 210 |
| 07/04/2020 | 13,87% | 0,77 | 6,32 | 5,60 | 5,50 | 6,85 | 580K | 198 |
| 06/04/2020 | 7,77% | 0,40 | 5,55 | 5,14 | 4,85 | 5,62 | 39K | 32 |
| 03/04/2020 | -6,19% | -0,34 | 5,15 | 5,48 | 5,14 | 5,50 | 31K | 19 |
| 02/04/2020 | 1,67% | 0,09 | 5,49 | 4,83 | 4,83 | 5,49 | 8K | 11 |
| 01/04/2020 | 0,00% | 0,00 | 5,40 | 5,00 | 5,00 | 5,40 | 9K | 7 |
| 31/03/2020 | 7,78% | 0,39 | 5,40 | 5,15 | 4,89 | 5,50 | 33K | 22 |
| 30/03/2020 | 5,47% | 0,26 | 5,01 | 4,25 | 4,25 | 5,01 | 26K | 33 |
| 27/03/2020 | -0,84% | -0,04 | 4,75 | 4,31 | 4,31 | 4,77 | 4K | 8 |
| 26/03/2020 | 4,13% | 0,19 | 4,79 | 4,60 | 4,60 | 4,80 | 26K | 21 |
| 25/03/2020 | 4,55% | 0,20 | 4,60 | 4,55 | 4,31 | 4,60 | 17K | 17 |
| 24/03/2020 | - | - | 4,40 | 3,87 | 3,87 | 4,40 | 12K | 16 |
Date,Open,High,Low,Close,Volume
06-Jul-20,5.09,5.14,5.06,5.06,162510
03-Jul-20,5.16,5.17,5.00,5.14,72676
02-Jul-20,5.06,5.20,5.00,5.18,72820
01-Jul-20,5.17,5.23,4.96,5.17,80892
30-Jun-20,5.09,5.20,5.01,5.17,41891
29-Jun-20,4.89,5.20,4.83,5.15,215011
26-Jun-20,4.95,5.05,4.93,4.94,11955
25-Jun-20,4.81,5.04,4.81,4.92,15783
24-Jun-20,5.00,5.05,4.86,4.87,21199
23-Jun-20,4.96,5.05,4.96,5.05,12041
22-Jun-20,4.99,5.20,4.88,5.02,80084
19-Jun-20,5.02,5.05,4.87,4.99,92380
18-Jun-20,4.80,5.01,4.80,4.90,84284
17-Jun-20,4.96,5.00,4.74,4.80,27053
16-Jun-20,4.88,5.00,4.75,4.75,28108
15-Jun-20,5.12,5.12,4.85,4.88,56255
12-Jun-20,4.90,5.14,4.85,4.85,54579
10-Jun-20,5.19,5.20,5.00,5.09,85807
09-Jun-20,5.14,5.19,5.03,5.13,8692
08-Jun-20,5.19,5.19,5.06,5.14,12294
05-Jun-20,5.19,5.20,5.03,5.03,57859
04-Jun-20,5.22,5.48,5.08,5.19,162475
03-Jun-20,4.93,5.21,4.93,5.21,191791
02-Jun-20,5.00,5.00,4.83,4.90,91964
01-Jun-20,5.00,5.00,4.91,4.95,10906
29-May-20,4.83,5.00,4.83,5.00,18631
28-May-20,5.00,5.00,5.00,5.00,5500
27-May-20,4.86,5.00,4.83,5.00,23426
26-May-20,4.96,4.96,4.90,4.90,8911
25-May-20,4.99,5.00,4.96,4.96,35426
22-May-20,4.99,5.00,4.99,4.99,6497
21-May-20,5.13,5.13,4.96,4.96,16497
20-May-20,5.01,5.14,4.98,5.14,14548
19-May-20,5.09,5.13,4.96,4.96,92702
18-May-20,5.00,5.31,5.00,5.09,76250
15-May-20,5.15,5.15,4.95,5.00,40904
14-May-20,5.13,5.26,4.95,5.06,19605
13-May-20,5.45,5.45,5.24,5.24,2682
12-May-20,5.33,5.43,5.31,5.31,940405
11-May-20,5.50,5.51,5.32,5.33,20165
08-May-20,5.25,5.71,5.25,5.71,36998
07-May-20,5.66,5.66,5.17,5.59,41103
06-May-20,5.66,5.94,5.32,5.94,21049
05-May-20,5.55,5.67,5.55,5.55,6185
04-May-20,5.66,5.66,5.53,5.55,36354
30-Apr-20,6.07,6.07,5.59,5.96,21920
29-Apr-20,5.75,6.09,5.75,6.05,51190
28-Apr-20,5.79,5.95,5.76,5.80,44696
27-Apr-20,5.72,5.90,5.40,5.88,26555
24-Apr-20,5.72,5.72,5.25,5.72,16170
23-Apr-20,5.90,6.04,5.88,6.04,12497
22-Apr-20,6.09,6.09,5.92,5.95,14372
20-Apr-20,6.06,6.06,5.95,6.00,40862
17-Apr-20,6.01,6.09,5.92,5.92,110956
16-Apr-20,5.81,6.30,5.81,6.30,84251
15-Apr-20,5.44,6.19,5.21,6.19,72997
14-Apr-20,5.73,5.79,5.41,5.45,207446
13-Apr-20,5.95,6.43,5.57,5.64,1005408
09-Apr-20,6.47,6.55,5.85,5.90,960914
08-Apr-20,6.23,6.79,5.74,6.10,874720
07-Apr-20,5.60,6.85,5.50,6.32,580294
06-Apr-20,5.14,5.62,4.85,5.55,38916
03-Apr-20,5.48,5.50,5.14,5.15,31080
02-Apr-20,4.83,5.49,4.83,5.49,8480
01-Apr-20,5.00,5.40,5.00,5.40,8555
31-Mar-20,5.15,5.50,4.89,5.40,32564
30-Mar-20,4.25,5.01,4.25,5.01,25703
27-Mar-20,4.31,4.77,4.31,4.75,4082
26-Mar-20,4.60,4.80,4.60,4.79,26042
25-Mar-20,4.55,4.60,4.31,4.60,16733
24-Mar-20,3.87,4.40,3.87,4.40,12339
*exoneração de responsabilidade