OTC Markets OTCPK - Delayed Quote USD

Atacadão S.A. (ATAAY)

6.09
+0.24
+(4.10%)
As of May 9 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20256.096.096.096.096.09-
May 8, 20256.196.196.096.096.09452
May 7, 20256.356.356.356.356.35-
May 6, 20256.356.356.356.356.35152
May 5, 2025 0.000547 Dividend
May 5, 20255.945.945.945.945.9410,071
May 2, 20255.555.555.555.555.55340
May 1, 20255.856.455.255.255.2512,870
Apr 30, 20256.006.005.975.975.9722,752
Apr 29, 20257.777.777.777.777.77-
Apr 28, 20257.507.777.507.777.77988
Apr 25, 20256.306.306.306.306.30-
Apr 24, 20256.306.306.306.306.301,431
Apr 23, 20255.955.955.955.955.95-
Apr 22, 20255.955.955.955.955.95-
Apr 21, 20255.955.955.955.955.95-
Apr 17, 20255.955.955.955.955.95-
Apr 16, 20255.955.955.955.955.95-
Apr 15, 20255.955.955.955.955.95-
Apr 14, 20255.955.955.955.955.95-
Apr 11, 20255.955.955.955.955.95-
Apr 10, 20255.955.955.955.955.95-
Apr 9, 20255.955.955.955.955.95-
Apr 8, 20255.955.955.955.955.95-
Apr 7, 20255.955.955.955.955.95-
Apr 4, 20255.955.955.955.955.951,638
Apr 3, 20255.655.655.655.655.65-
Apr 2, 20255.655.655.655.655.65455
Apr 1, 20255.505.505.505.505.50-
Mar 31, 20255.505.505.505.505.50399
Mar 28, 20255.425.425.425.425.42-
Mar 27, 20255.425.425.425.425.42-
Mar 26, 20255.425.425.425.425.42-
Mar 25, 20255.425.425.425.425.42-
Mar 24, 20255.425.425.425.425.42432
Mar 21, 20255.005.005.005.005.00-
Mar 20, 20255.005.005.005.005.00-
Mar 19, 20255.005.005.005.005.00-
Mar 18, 20255.005.005.005.005.00-
Mar 17, 20255.005.005.005.005.00-
Mar 14, 20255.005.005.005.005.00-
Mar 13, 20255.005.005.005.005.00-
Mar 12, 20255.005.005.005.005.00-
Mar 11, 20255.005.005.005.005.00-
Mar 10, 20255.005.005.005.005.00-
Mar 7, 20255.005.005.005.005.00-
Mar 6, 20255.005.005.005.005.00-
Mar 5, 20255.005.005.005.005.001,000
Mar 4, 20255.065.065.065.065.06-
Mar 3, 20255.065.065.065.065.06-
Feb 28, 20255.065.065.065.065.06-
Feb 27, 20255.065.065.065.065.06-
Feb 26, 20255.065.065.065.065.06-
Feb 25, 20255.065.065.065.065.06-
Feb 24, 20255.065.065.065.065.06-
Feb 21, 20255.065.065.065.065.06-
Feb 20, 20255.065.065.065.065.06-
Feb 19, 20255.065.065.065.065.06-
Feb 18, 20255.065.065.065.065.06-
Feb 14, 20255.065.065.065.065.06-
Feb 13, 20255.065.065.065.065.065,490
Feb 12, 20255.055.065.055.065.061,510
Feb 11, 20255.005.005.005.005.007,000
Feb 10, 20254.504.504.484.484.4823,500
Feb 7, 20254.374.374.374.374.37-
Feb 6, 20254.374.374.374.374.37-
Feb 5, 20254.374.374.374.374.37-
Feb 4, 20254.374.374.374.374.37-
Feb 3, 20254.374.374.374.374.37-
Jan 31, 20254.374.374.374.374.3711,350
Jan 30, 20253.703.703.703.703.70-
Jan 29, 20253.703.703.703.703.70-
Jan 28, 20253.703.703.703.703.70-
Jan 27, 20253.703.703.703.703.70-
Jan 24, 20253.703.703.703.703.70-
Jan 23, 20253.703.703.703.703.70-
Jan 22, 20253.703.703.703.703.70-
Jan 21, 20253.703.703.703.703.70-
Jan 17, 20253.703.703.703.703.70-
Jan 16, 20253.703.703.703.703.70-
Jan 15, 20253.703.703.703.703.70300
Jan 14, 20255.095.095.095.095.09-
Jan 13, 20255.095.095.095.095.09-
Jan 10, 20255.095.095.095.095.09-
Jan 8, 20255.095.095.095.095.09-
Jan 7, 20255.095.095.095.095.09-
Jan 6, 20255.095.095.095.095.09-
Jan 3, 20255.095.095.095.095.09-
Jan 2, 20255.095.095.095.095.09-
Dec 31, 20245.095.095.095.095.09-
Dec 30, 20245.095.095.095.095.09-
Dec 27, 20245.095.095.095.095.09-
Dec 26, 20245.095.095.095.095.09-
Dec 24, 20245.095.095.095.095.09-
Dec 23, 20245.095.095.095.095.09-
Dec 20, 20245.095.095.095.095.09-
Dec 19, 20245.095.095.095.095.09-
Dec 18, 20245.095.095.095.095.09-
Dec 17, 20245.095.095.095.095.09-
Dec 16, 20245.095.095.095.095.09-
Dec 13, 20245.095.095.095.095.09-
Dec 12, 20245.095.095.095.095.09-
Dec 11, 20245.095.095.095.095.09100
Dec 10, 20245.095.095.095.095.09-
Dec 9, 20245.095.095.095.095.09-
Dec 6, 20245.095.095.095.095.09-
Dec 5, 20245.095.095.095.095.09-
Dec 4, 20245.095.095.095.095.09-
Dec 3, 20245.095.095.095.095.09-
Dec 2, 20245.095.095.095.095.09-
Nov 29, 20245.095.095.095.095.09-
Nov 27, 20245.095.095.095.095.09-
Nov 26, 20245.095.095.095.095.09-
Nov 25, 20245.095.095.095.095.09-
Nov 22, 20245.095.095.095.095.09-
Nov 21, 20245.095.095.095.095.09-
Nov 20, 20245.095.095.095.095.09-
Nov 19, 20245.095.095.095.095.09-
Nov 18, 20245.095.095.095.095.09-
Nov 15, 20245.095.095.095.095.09-
Nov 14, 20245.095.095.095.095.09-
Nov 13, 20245.095.095.095.095.09-
Nov 12, 20245.095.095.095.095.09-
Nov 11, 20245.095.095.095.095.09-
Nov 8, 20245.095.095.095.095.09-
Nov 7, 20245.095.095.095.095.09-
Nov 6, 20245.095.095.095.095.09-
Nov 5, 20245.095.095.095.095.09-
Nov 4, 20245.095.095.095.095.09-
Nov 1, 20245.095.095.095.095.09-
Oct 31, 20245.095.095.095.095.09-
Oct 30, 20245.095.095.095.095.09-
Oct 29, 20245.095.095.095.095.09-
Oct 28, 20245.095.095.095.095.09-
Oct 25, 20245.095.095.095.095.091,100
Oct 24, 20245.325.325.325.325.321,010
Oct 23, 20245.715.715.325.325.321,200
Oct 22, 20247.067.067.067.067.06-
Oct 21, 20247.067.067.067.067.06-
Oct 18, 20247.067.067.067.067.06-
Oct 17, 20247.067.067.067.067.06-
Oct 16, 20247.067.067.067.067.06-
Oct 15, 20247.067.067.067.067.06-
Oct 14, 20247.067.067.067.067.06-
Oct 11, 20247.067.067.067.067.06-
Oct 10, 20247.067.067.067.067.06-
Oct 9, 20247.067.067.067.067.06-
Oct 8, 20247.067.067.067.067.06-
Oct 7, 20247.067.067.067.067.06-
Oct 4, 20247.067.067.067.067.06-
Oct 3, 20247.067.067.067.067.06-
Oct 2, 20247.067.067.067.067.06-
Oct 1, 20247.067.067.067.067.06-
Sep 30, 20247.067.067.067.067.06-
Sep 27, 20247.067.067.067.067.06-
Sep 26, 20247.067.067.067.067.06-
Sep 25, 20247.067.067.067.067.06-
Sep 24, 20247.067.067.067.067.06-
Sep 23, 20247.067.067.067.067.06-
Sep 20, 20247.067.067.067.067.06-
Sep 19, 20247.067.067.067.067.06-
Sep 18, 20247.067.067.067.067.06-
Sep 17, 20247.067.067.067.067.06-
Sep 16, 20247.067.067.067.067.06-
Sep 13, 20247.067.067.067.067.06-
Sep 12, 20247.067.067.067.067.06-
Sep 11, 20247.067.067.067.067.06-
Sep 10, 20247.067.067.067.067.06-
Sep 9, 20247.067.067.067.067.06-
Sep 6, 20247.067.067.067.067.06-
Sep 5, 20247.067.067.067.067.06-
Sep 4, 20247.067.067.067.067.06-
Sep 3, 20247.067.067.067.067.06-
Aug 30, 20247.067.067.067.067.06-
Aug 29, 20247.067.067.067.067.06-
Aug 28, 20247.067.067.067.067.06-
Aug 27, 20247.067.067.067.067.06-
Aug 26, 20247.067.067.067.067.06-
Aug 23, 20247.067.067.067.067.06-
Aug 22, 20247.067.067.067.067.06-
Aug 21, 20247.067.067.067.067.06-
Aug 20, 20247.067.067.067.067.06-
Aug 19, 20247.067.067.067.067.06-
Aug 16, 20247.067.067.067.067.06-
Aug 15, 20247.067.067.067.067.06-
Aug 14, 20247.067.067.067.067.06-
Aug 13, 20247.067.067.067.067.06-
Aug 12, 20247.067.067.067.067.06-
Aug 9, 20247.067.067.067.067.06-
Aug 8, 20247.067.067.067.067.061,000
Aug 7, 202414.5414.5414.5414.5414.54-
Aug 6, 202414.5414.5414.5414.5414.54-
Aug 5, 202414.5414.5414.5414.5414.54-
Aug 2, 202414.5414.5414.5414.5414.54-
Aug 1, 202414.5414.5414.5414.5414.54-
Jul 31, 202414.5414.5414.5414.5414.54-
Jul 30, 202414.5414.5414.5414.5414.54-
Jul 29, 202414.5414.5414.5414.5414.54-
Jul 26, 202414.5414.5414.5414.5414.54-
Jul 25, 202414.5414.5414.5414.5414.54-
Jul 24, 202414.5414.5414.5414.5414.54-
Jul 23, 202414.5414.5414.5414.5414.54-
Jul 22, 202414.5414.5414.5414.5414.54-
Jul 19, 202414.5414.5414.5414.5414.54-
Jul 18, 202414.5414.5414.5414.5414.54-
Jul 17, 202414.5414.5414.5414.5414.54-
Jul 16, 202414.5414.5414.5414.5414.54-
Jul 15, 202414.5414.5414.5414.5414.54-
Jul 12, 202414.5414.5414.5414.5414.54-
Jul 11, 202414.5414.5414.5414.5414.54-
Jul 10, 202414.5414.5414.5414.5414.54-
Jul 9, 202414.5414.5414.5414.5414.54-
Jul 8, 202414.5414.5414.5414.5414.54-
Jul 5, 202414.5414.5414.5414.5414.54-
Jul 3, 202414.5414.5414.5414.5414.54-
Jul 2, 202414.5414.5414.5414.5414.54-
Jul 1, 202414.5414.5414.5414.5414.54-
Jun 28, 202414.5414.5414.5414.5414.54-
Jun 27, 202414.5414.5414.5414.5414.54-
Jun 26, 202414.5414.5414.5414.5414.54-
Jun 25, 202414.5414.5414.5414.5414.54-
Jun 24, 202414.5414.5414.5414.5414.54-
Jun 21, 202414.5414.5414.5414.5414.54-
Jun 20, 202414.5414.5414.5414.5414.54-
Jun 18, 202414.5414.5414.5414.5414.54-
Jun 17, 202414.5414.5414.5414.5414.54-
Jun 14, 202414.5414.5414.5414.5414.54-
Jun 13, 202414.5414.5414.5414.5414.54-
Jun 12, 202414.5414.5414.5414.5414.54-
Jun 11, 202414.5414.5414.5414.5414.54-
Jun 10, 202414.5414.5414.5414.5414.54-
Jun 7, 202414.5414.5414.5414.5414.54-
Jun 6, 202414.5414.5414.5414.5414.54-
Jun 5, 202414.5414.5414.5414.5414.54-
Jun 4, 202414.5414.5414.5414.5414.54-
Jun 3, 202414.5414.5414.5414.5414.54-
May 31, 202414.5414.5414.5414.5414.54-
May 30, 202414.5414.5414.5414.5414.54-
May 29, 202414.5414.5414.5414.5414.54-
May 28, 202414.5414.5414.5414.5414.54-
May 24, 202414.5414.5414.5414.5414.54-
May 23, 202414.5414.5414.5414.5414.54-
May 22, 202414.5414.5414.5414.5414.54-
May 21, 202414.5414.5414.5414.5414.54-
May 20, 202414.5414.5414.5414.5414.54-
May 17, 202414.5414.5414.5414.5414.54-
May 16, 202414.5414.5414.5414.5414.54-
May 15, 202414.5414.5414.5414.5414.54-
May 14, 202414.5414.5414.5414.5414.54-
May 13, 202414.5414.5414.5414.5414.54-