ATVPR.BO(ATVPR.BO)
ATVPR.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $26.90 | $27.64 | $26.22 | $26.43 | 8,240 |
| 8/10/2026 | $29.74 | $29.74 | $27.10 | $27.20 | 13,829 |
| 8/7/2026 | $26.00 | $28.58 | $26.00 | $27.83 | 56,269 |
| 8/6/2026 | $26.22 | $26.79 | $25.18 | $26.63 | 25,898 |
| 8/5/2026 | $23.00 | $26.48 | $22.27 | $25.75 | 50,279 |
| 8/4/2026 | $22.60 | $23.15 | $22.11 | $22.50 | 16,240 |
| 8/3/2026 | $22.98 | $22.98 | $22.28 | $22.62 | 11,705 |
| 7/31/2026 | $23.06 | $23.69 | $21.55 | $22.12 | 32,903 |
| 7/30/2026 | $23.60 | $23.60 | $22.60 | $23.06 | 6,146 |
| 7/29/2026 | $22.72 | $23.47 | $22.71 | $22.99 | 10,458 |
| 7/28/2026 | $23.10 | $24.79 | $22.15 | $23.02 | 38,248 |
| 7/27/2026 | $24.44 | $24.44 | $22.91 | $23.00 | 13,544 |
| 7/24/2026 | $22.97 | $22.99 | $22.52 | $22.71 | 9,476 |
| 7/23/2026 | $23.89 | $23.90 | $22.45 | $22.97 | 17,202 |
| 7/22/2026 | $23.69 | $24.37 | $23.15 | $23.66 | 14,513 |
| 7/21/2026 | $25.05 | $25.05 | $23.21 | $23.90 | 23,088 |
| 7/20/2026 | $24.77 | $25.07 | $23.70 | $24.30 | 24,641 |
| 7/17/2026 | $24.30 | $25.29 | $23.16 | $24.95 | 76,940 |
| 7/16/2026 | $25.65 | $25.65 | $24.15 | $24.78 | 10,030 |
| 7/15/2026 | $26.99 | $26.99 | $25.12 | $25.15 | 8,270 |
| 7/14/2026 | $26.00 | $26.00 | $25.05 | $25.49 | 10,592 |
| 7/13/2026 | $25.69 | $25.69 | $25.00 | $25.58 | 17,653 |
| 7/10/2026 | $26.00 | $27.20 | $25.40 | $25.69 | 24,141 |
| 7/9/2026 | $26.28 | $26.75 | $25.69 | $25.73 | 6,406 |
| 7/8/2026 | $26.60 | $27.19 | $25.25 | $26.28 | 12,109 |
| 7/7/2026 | $27.50 | $27.50 | $26.13 | $26.57 | 103,495 |
| 7/6/2026 | $27.35 | $27.35 | $25.50 | $26.10 | 21,497 |
| 7/3/2026 | $28.08 | $28.08 | $26.13 | $26.76 | 15,606 |
| 7/2/2026 | $29.00 | $29.00 | $26.75 | $27.08 | 16,629 |
| 7/1/2026 | $26.89 | $30.00 | $26.00 | $27.50 | 35,955 |
| 6/30/2026 | $27.99 | $27.99 | $26.11 | $26.89 | 20,004 |
| 6/29/2026 | $27.00 | $28.69 | $26.60 | $27.74 | 26,365 |
| 6/25/2026 | $28.84 | $28.84 | $27.60 | $28.04 | 9,642 |
| 6/24/2026 | $27.80 | $29.00 | $27.61 | $27.65 | 28,235 |
| 6/23/2026 | $27.68 | $28.55 | $27.50 | $27.56 | 21,088 |
| 6/22/2026 | $28.46 | $28.99 | $28.00 | $28.43 | 15,786 |
| 6/19/2026 | $28.20 | $29.00 | $28.00 | $28.60 | 7,814 |
| 6/18/2026 | $28.37 | $29.20 | $28.00 | $28.10 | 12,338 |
| 6/17/2026 | $29.70 | $29.70 | $28.10 | $28.20 | 27,279 |
| 6/16/2026 | $29.09 | $29.09 | $28.14 | $28.83 | 21,460 |
| 6/15/2026 | $27.35 | $30.00 | $27.35 | $29.15 | 40,019 |
| 6/12/2026 | $28.49 | $28.99 | $27.11 | $27.38 | 16,348 |
| 6/11/2026 | $27.51 | $28.25 | $27.51 | $27.63 | 18,518 |
| 6/10/2026 | $28.34 | $28.34 | $27.57 | $27.90 | 21,523 |
| 6/9/2026 | $30.00 | $30.00 | $27.71 | $27.95 | 65,445 |
| 6/8/2026 | $29.40 | $29.40 | $28.57 | $28.93 | 12,728 |
| 6/5/2026 | $29.49 | $30.75 | $29.20 | $29.32 | 5,708 |
| 6/4/2026 | $29.49 | $29.49 | $28.85 | $29.20 | 9,837 |
| 6/3/2026 | $29.60 | $29.60 | $28.70 | $28.91 | 19,424 |
| 6/2/2026 | $29.99 | $30.59 | $29.06 | $29.60 | 14,123 |
| 6/1/2026 | $31.00 | $31.06 | $29.60 | $29.62 | 10,287 |
| 5/29/2026 | $29.88 | $30.40 | $29.61 | $29.80 | 17,835 |
| 5/27/2026 | $30.57 | $30.57 | $29.06 | $29.90 | 13,577 |
| 5/26/2026 | $29.00 | $30.83 | $29.00 | $29.57 | 46,164 |
| 5/25/2026 | $31.51 | $31.51 | $29.06 | $29.76 | 45,654 |
| 5/22/2026 | $30.91 | $31.70 | $30.41 | $30.86 | 26,169 |
| 5/21/2026 | $32.16 | $32.90 | $29.32 | $30.90 | 27,240 |
| 5/20/2026 | $30.51 | $31.72 | $29.00 | $31.38 | 36,071 |
| 5/19/2026 | $30.29 | $33.25 | $30.20 | $31.50 | 30,047 |
| 5/18/2026 | $29.34 | $31.00 | $28.80 | $29.60 | 21,583 |
| 5/15/2026 | $30.50 | $30.50 | $28.49 | $29.33 | 52,771 |
| 5/14/2026 | $31.56 | $31.56 | $28.30 | $29.80 | 100,586 |
| 5/13/2026 | $32.00 | $32.90 | $30.00 | $31.56 | 15,025 |