Dark

ATVDY
ATRESMEDIA MEDIO UNSP/ADR
stock OTC

Inactive

Jun 3, 2022

3.99USD-5.000%(-0.21)108

Pre-market

0.00USD-100.000%(-4.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-03	3.9900	3.9900	3.9900	3.9900	-5.000%	108	0.000%
2022-06-02	4.2000	4.2000	4.2000	4.2000	-3.448%	1,093	-5.000%
2022-06-01	4.3500	4.3500	4.3500	4.3500	+14.024%	449	-8.276%
2022-05-02	3.8150	3.8150	3.8150	3.8150	-5.569%	297	+4.587%
2022-02-24	3.9914	4.0400	3.9914	4.0400	-4.604%	26,922	-1.238%
2022-02-15	4.2350	4.2350	4.2350	4.2350	-0.236%	882	-5.785%
2022-02-11	4.2450	4.2450	4.2450	4.2450	+5.729%	105	-6.007%
2022-02-08	4.0150	4.0150	4.0150	4.0150	-0.124%	1,655	-0.623%
2022-02-04	4.0200	4.0200	4.0200	4.0200	+1.005%	348	-0.746%
2022-02-02	3.9800	3.9800	3.9800	3.9800	+3.243%	2,435	+0.251%
2022-01-31	3.8550	3.8550	3.8550	3.8550	+0.653%	690	+3.502%
2022-01-28	3.8300	3.8300	3.8300	3.8300	-1.795%	354	+4.178%
2022-01-27	3.9000	3.9000	3.9000	3.9000	-1.141%	225	+2.308%
2022-01-20	3.9450	3.9450	3.9450	3.9450	-1.128%	391	+1.141%
2022-01-18	4.0100	4.0100	3.9900	3.9900	+0.885%	1,300	0.000%
2022-01-14	3.9550	3.9550	3.9550	3.9550	+3.806%	262	+0.885%
2022-01-06	3.8100	3.8100	3.8100	3.8100	+0.395%	248	+4.724%
2022-01-05	3.7950	3.7950	3.7950	3.7950	-1.429%	211	+5.138%
2022-01-04	3.8500	3.8500	3.8500	3.8500	+5.048%	305	+3.636%
2021-12-21	3.6650	3.6650	3.6650	3.6650	0.000%	771	+8.868%
2021-12-16	3.6650	3.6650	3.6650	3.6650	-9.170%	1,489	+8.868%
2021-12-09	4.0350	4.0350	4.0350	4.0350	+0.623%	244	-1.115%
2021-12-01	4.0100	4.0100	3.9001	4.0100	+0.501%	3,825	-0.499%
2021-11-29	4.0100	4.0100	3.8700	3.9900	0.000%	4,333	0.000%
2021-11-24	3.9900	3.9900	3.9900	3.9900	-2.564%	303	0.000%
2021-11-22	4.0950	4.0950	4.0950	4.0950	+0.738%	580	-2.564%
2021-11-17	4.0650	4.0650	4.0650	4.0650	-4.353%	1,205	-1.845%
2021-11-10	4.2500	4.2500	4.2500	4.2500	+4.938%	667	-6.118%
2021-11-05	4.0500	4.0500	4.0500	4.0500	+0.998%	100	-1.481%
2021-10-29	4.0100	4.0100	4.0100	4.0100	-4.410%	1,164	-0.499%
2021-10-28	4.1950	4.1950	4.1950	4.1950	+1.820%	400	-4.887%
2021-10-22	4.1200	4.1200	4.1200	4.1200	+0.980%	1,647	-3.155%
2021-10-20	4.0800	4.0800	4.0800	4.0800	-4.225%	2,510	-2.206%
2021-10-13	4.2600	4.2600	4.2600	4.2600	+5.970%	131	-6.338%
2021-10-06	4.0200	4.0200	4.0200	4.0200	-10.865%	770	-0.746%
2021-09-24	4.5100	4.5100	4.5100	4.5100	+6.118%	900	-11.530%
2021-09-23	4.2500	4.2500	4.2500	4.2500	+7.053%	257	-6.118%
2021-09-22	3.9700	3.9700	3.9700	3.9700	-5.137%	361	+0.504%
2021-09-15	4.1850	4.1850	4.1850	4.1850	-2.334%	126	-4.659%
2021-09-14	4.2850	4.2850	4.2850	4.2850	+0.175%	302	-6.884%
2021-09-07	4.2775	4.2775	4.2775	4.2775	-2.452%	478	-6.721%
2021-09-02	4.3850	4.3850	4.3850	4.3850	+1.153%	215	-9.008%
2021-07-27	4.3350	4.3350	4.3350	4.3350	+3.214%	833	-7.958%
2021-07-23	4.2000	4.2000	4.2000	4.2000	-7.285%	1,438	-5.000%
2021-07-14	4.5300	4.5300	4.5300	4.5300	+7.219%	298	-11.921%
2021-06-25	4.2250	4.2250	4.2250	4.2250	-2.762%	375	-5.562%
2021-06-23	4.3450	4.3450	4.3450	4.3450	+0.115%	1,873	-8.170%
2021-06-18	4.3400	4.3400	4.3400	4.3400	-8.051%	305	-8.065%
2021-05-28	4.7200	4.7200	4.7200	4.7200	+2.165%	102	-15.466%
2021-05-12	4.6200	4.6200	4.6200	4.6200	+14.783%	206	-13.636%
2021-04-20	4.0250	4.0250	4.0250	4.0250	-5.848%	786	-0.870%
2021-04-19	4.2750	4.2750	4.2750	4.2750	-1.384%	581	-6.667%
2021-04-15	4.3350	4.3350	4.3350	4.3350	+0.231%	725	-7.958%
2021-04-14	4.3250	4.3250	4.3250	4.3250	+2.976%	209	-7.746%
2021-04-12	4.2050	4.2050	4.2000	4.2000	+3.960%	520	-5.000%
2021-03-29	4.0400	4.0400	4.0400	4.0400	-5.275%	199	-1.238%
2021-03-26	4.2650	4.2650	4.2650	4.2650	+0.947%	234	-6.448%
2021-03-24	4.2250	4.2250	4.2250	4.2250	-7.346%	233	-5.562%
2021-03-15	4.5600	4.5600	4.5600	4.5600	+1.109%	237	-12.500%
2021-03-12	4.5100	4.5100	4.5100	4.5100	+11.634%	212	-11.530%
2021-03-08	4.0400	4.0400	4.0400	4.0400	+1.253%	117	-1.238%
2021-03-03	4.0900	4.0900	3.9900	3.9900	-3.623%	1,223	0.000%
2021-02-23	4.1400	4.1400	4.1400	4.1400	-0.600%	263	-3.623%
2021-02-05	4.1650	4.1650	4.1650	4.1650	+3.865%	211	-4.202%
2021-02-02	4.0100	4.0100	4.0100	4.0100	+7.219%	1,299	-0.499%
2021-01-28	3.7100	3.7400	3.7100	3.7400	-0.796%	758	+6.684%
2021-01-27	3.7700	3.7700	3.7700	3.7700	-0.789%	35,270	+5.836%
2021-01-26	3.7600	3.8000	3.7600	3.8000	-7.317%	16,240	+5.000%
2021-01-21	4.1000	4.1000	4.1000	4.1000	+5.398%	380	-2.683%
2021-01-20	3.8900	3.8900	3.8900	3.8900	-0.256%	384	+2.571%
2021-01-19	4.0000	4.0000	3.9000	3.9000	+5.121%	742	+2.308%
2021-01-15	3.7100	3.7100	3.7100	3.7100	-2.880%	220	+7.547%
2021-01-14	3.8200	3.8200	3.8200	3.8200	+1.596%	1,283	+4.450%
2021-01-13	3.8300	3.8300	3.7600	3.7600	0.000%	231	+6.117%
2021-01-11	3.7600	3.7600	3.4700	3.7600	+2.873%	1,783	+6.117%
2021-01-08	3.6550	3.6550	3.5300	3.6550	+6.096%	1,956	+9.166%
2021-01-04	3.5600	3.5600	3.4450	3.4450	+5.352%	1,452	+15.820%
2020-12-31	3.2700	3.2700	3.2700	3.2700	-7.365%	281	+22.018%
2020-12-30	3.5300	3.5300	3.5300	3.5300	-2.216%	330	+13.031%
2020-12-29	3.7000	3.7000	3.4100	3.6100	+0.838%	10,705	+10.526%
2020-12-23	3.5800	3.5800	3.5800	3.5800	+3.768%	482	+11.453%
2020-12-22	3.3300	3.4500	3.3300	3.4500	+3.916%	1,072	+15.652%
2020-12-21	3.3200	3.3200	3.3200	3.3200	-4.323%	582	+20.181%
2020-12-18	3.4700	3.4700	3.4700	3.4700	+2.360%	548	+14.986%
2020-12-17	3.4300	3.4300	3.3900	3.3900	-7.123%	261	+17.699%
2020-12-10	3.6500	3.6500	3.6500	3.6500	-3.694%	526	+9.315%
2020-12-08	3.5900	3.7900	3.4100	3.7900	+3.978%	2,753	+5.277%
2020-12-07	3.6450	3.6450	3.6450	3.6450	-3.826%	336	+9.465%
2020-12-04	3.6100	3.8900	3.6100	3.7900	+4.986%	2,910	+5.277%
2020-12-03	3.7000	3.7300	3.5800	3.6100	+6.805%	4,934	+10.526%
2020-12-02	3.4850	3.4850	3.3800	3.3800	-2.312%	1,801	+18.047%
2020-12-01	3.4600	3.4600	3.4600	3.4600	-3.621%	419	+15.318%
2020-11-30	3.5900	3.5900	3.5900	3.5900	-0.278%	3,000	+11.142%
2020-11-24	3.6000	3.6000	3.6000	3.6000	+9.422%	902	+10.833%
2020-11-23	3.2900	3.2900	3.2900	3.2900	-8.864%	366	+21.277%
2020-11-19	3.6100	3.6100	3.6100	3.6100	+5.865%	112	+10.526%
2020-11-18	3.4100	3.4100	3.4100	3.4100	+1.791%	1,275	+17.009%
2020-11-16	3.3500	3.3500	3.3500	3.3500	+13.559%	894	+19.104%
2020-11-13	2.9900	2.9900	2.9500	2.9500	+14.341%	1,317	+35.254%
2020-11-06	2.5800	2.5800	2.5800	2.5800	-5.147%	140	+54.651%
2020-11-03	2.5300	2.7200	2.5300	2.7200	-1.449%	1,281	+46.691%
2020-10-29	2.7600	2.7600	2.7600	2.7600	+2.985%	109	+44.565%
2020-10-28	2.6800	2.6800	2.6800	2.6800	-1.832%	1,542	+48.881%
2020-10-26	2.7300	2.7300	2.7300	2.7300	-7.770%	1,391	+46.154%
2020-10-23	2.9600	2.9600	2.9600	2.9600	+19.355%	1,400	+34.797%
2020-10-16	2.4800	2.4800	2.4800	2.4800	-1.976%	873	+60.887%
2020-10-15	2.5300	2.5300	2.5300	2.5300	-2.317%	1,287	+57.708%
2020-10-13	2.5900	2.5900	2.5900	2.5900	-3.717%	634	+54.054%
2020-10-06	2.6900	2.6900	2.6900	2.6900	+6.324%	179	+48.327%
2020-10-01	2.5300	2.5300	2.5300	2.5300	-0.394%	1,426	+57.708%
2020-09-30	2.5700	2.5700	2.5400	2.5400	-1.167%	885	+57.087%
2020-09-29	2.5700	2.5700	2.5700	2.5700	+1.581%	951	+55.253%
2020-09-28	2.5300	2.5300	2.5300	2.5300	0.000%	750	+57.708%
2020-09-24	2.5300	2.5300	2.5300	2.5300	-2.692%	798	+57.708%
2020-09-22	2.6000	2.6000	2.6000	2.6000	-4.762%	699	+53.462%
2020-09-21	2.7200	2.7300	2.7200	2.7300	-7.770%	1,108	+46.154%
2020-09-15	2.9600	2.9600	2.9600	2.9600	+16.996%	1,470	+34.797%
2020-09-03	2.5300	2.5300	2.5300	2.5300	-3.802%	847	+57.708%
2020-09-02	2.5800	2.6300	2.5800	2.6300	-2.230%	511	+51.711%
2020-08-25	2.6900	2.6900	2.6900	2.6900	-0.738%	508	+48.327%
2020-08-24	2.7100	2.7100	2.7100	2.7100	+6.275%	300	+47.232%
2020-08-21	2.6500	2.6500	2.5500	2.5500	-6.250%	2,083	+56.471%
2020-08-19	2.7200	2.7200	2.7200	2.7200	-2.509%	552	+46.691%
2020-08-17	2.7400	2.7900	2.7000	2.7900	-1.413%	2,714	+43.011%
2020-08-05	2.8300	2.8300	2.8300	2.8300	+8.429%	931	+40.989%
2020-07-30	2.6100	2.6100	2.6100	2.6100	-8.099%	140	+52.874%
2020-07-29	2.8400	2.8400	2.8400	2.8400	+1.792%	350	+40.493%
2020-07-24	2.7900	2.7900	2.7900	2.7900	+5.283%	1,212	+43.011%
2020-07-23	2.6500	2.6500	2.6500	2.6500	-5.018%	1,004	+50.566%
2020-07-22	2.6400	2.7900	2.6400	2.7900	-1.761%	1,419	+43.011%
2020-07-21	2.8400	2.8400	2.8400	2.8400	-0.351%	549	+40.493%
2020-07-17	2.8500	2.8500	2.8500	2.8500	0.000%	302	+40.000%
2020-07-16	2.8500	2.8500	2.8500	2.8500	-0.697%	1,519	+40.000%
2020-07-15	2.8700	2.8700	2.8700	2.8700	+1.413%	1,743	+39.024%
2020-07-14	2.8300	2.8300	2.8300	2.8300	+4.815%	519	+40.989%
2020-07-13	2.7000	2.7000	2.7000	2.7000	+1.887%	309	+47.778%
2020-07-08	2.6500	2.6500	2.6500	2.6500	+1.923%	6,448	+50.566%
2020-07-02	2.6000	2.6000	2.6000	2.6000	+6.996%	315	+53.462%
2020-06-29	2.4300	2.4300	2.4300	2.4300	+0.830%	210	+64.198%
2020-06-24	2.4100	2.4100	2.4100	2.4100	-4.365%	1,926	+65.560%
2020-06-23	2.5200	2.5200	2.5200	2.5200	+1.613%	200	+58.333%
2020-06-22	2.4800	2.4800	2.4800	2.4800	-0.800%	381	+60.887%
2020-06-19	2.5000	2.5000	2.5000	2.5000	-3.846%	887	+59.600%
2020-06-18	2.6000	2.6000	2.6000	2.6000	-4.762%	300	+53.462%
2020-06-17	2.7300	2.7300	2.7300	2.7300	-2.151%	750	+46.154%
2020-06-15	2.7900	2.7900	2.7900	2.7900	-0.712%	1,714	+43.011%
2020-06-11	2.8100	2.8100	2.8100	2.8100	-1.056%	7,788	+41.993%
2020-06-05	2.8400	2.8400	2.8400	2.8400	-3.072%	325	+40.493%
2020-06-04	2.9300	2.9300	2.9300	2.9300	+17.200%	190	+36.177%
2020-05-29	2.7100	2.7100	2.5000	2.5000	+4.167%	788	+59.600%
2020-05-21	2.4000	2.4000	2.4000	2.4000	+4.348%	647	+66.250%
2020-05-20	2.3300	2.3300	2.3000	2.3000	-2.542%	3,066	+73.478%
2020-05-19	2.3600	2.3600	2.3600	2.3600	+1.288%	537	+69.068%
2020-05-15	2.3300	2.3300	2.3300	2.3300	-4.115%	597	+71.245%
2020-05-14	2.3100	2.4300	2.3100	2.4300	-3.571%	547	+64.198%
2020-05-13	2.5200	2.5200	2.5200	2.5200	-1.176%	551	+58.333%
2020-05-12	2.5500	2.5500	2.5500	2.5500	+2.410%	1,972	+56.471%
2020-05-11	2.4900	2.4900	2.4900	2.4900	0.000%	318	+60.241%
2020-05-08	2.7000	2.7000	2.4900	2.4900	+2.469%	463	+60.241%
2020-05-07	2.4200	2.4300	2.4200	2.4300	-8.989%	8,456	+64.198%
2020-05-05	2.5600	2.6700	2.5600	2.6700	-0.373%	463	+49.438%
2020-05-04	2.4500	2.6800	2.4200	2.6800	-1.832%	3,136	+48.881%
2020-05-01	2.6400	2.7300	2.6400	2.7300	+9.200%	450	+46.154%
2020-04-28	2.3500	2.5400	2.3500	2.5000	-1.575%	22,273	+59.600%
2020-04-27	2.4300	2.5400	2.3300	2.5400	-2.308%	745	+57.087%
2020-04-22	2.6900	2.6900	2.6000	2.6000	-2.256%	1,317	+53.462%
2020-04-21	2.4300	2.6600	2.4300	2.6600	+6.827%	867	+50.000%
2020-04-20	2.4800	2.4900	2.4800	2.4900	+2.469%	660	+60.241%
2020-04-15	2.5200	2.5200	2.4300	2.4300	-11.636%	284	+64.198%
2020-04-14	2.7500	2.7500	2.7500	2.7500	+9.127%	542	+45.091%
2020-04-02	2.5200	2.5200	2.5200	2.5200	+0.800%	413	+58.333%
2020-04-01	2.5000	2.5000	2.5000	2.5000	-1.186%	622	+59.600%
2020-03-31	2.5300	2.5300	2.5300	2.5300	-9.964%	197	+57.708%
2020-03-30	2.5300	2.8100	2.5300	2.8100	+3.690%	1,309	+41.993%
2020-03-27	2.5200	2.7100	2.5200	2.7100	-2.867%	1,134	+47.232%
2020-03-26	2.6300	2.7900	2.6300	2.7900	-8.224%	770	+43.011%
2020-03-24	2.7100	3.0400	2.7100	3.0400	+16.031%	705	+31.250%
2020-03-23	2.7300	2.8700	2.6200	2.6200	-10.580%	805	+52.290%
2020-03-18	2.9300	2.9300	2.9300	2.9300	+13.127%	660	+36.177%
2020-03-17	2.5900	2.5900	2.5900	2.5900	-25.145%	234	+54.054%
2020-03-16	2.6500	3.4600	2.6500	3.4600	+6.462%	1,196	+15.318%
2020-03-13	2.7900	3.2500	2.7900	3.2500	+18.182%	835	+22.769%
2020-03-12	3.1500	3.1500	2.7500	2.7500	-12.698%	899	+45.091%
2020-03-11	3.1500	3.2700	3.1500	3.1500	-1.563%	1,162	+26.667%
2020-03-10	3.1700	3.2000	3.1500	3.2000	-5.882%	1,817	+24.688%
2020-03-06	3.4000	3.4000	3.4000	3.4000	+1.493%	465	+17.353%
2020-03-05	3.4100	3.4100	3.2000	3.3500	-2.047%	1,273	+19.104%
2020-03-03	3.4200	3.4200	3.4200	3.4200	+2.703%	1,126	+16.667%
2020-03-02	3.3700	3.4800	3.3100	3.3300	+5.714%	1,959	+19.820%
2020-02-26	3.1500	3.1500	3.1500	3.1500	+5.000%	780	+26.667%
2020-02-25	3.0800	3.0800	3.0000	3.0000	-3.537%	288	+33.000%
2020-02-21	3.1100	3.1100	3.1100	3.1100	-5.758%	783	+28.296%
2020-02-20	3.3100	3.3100	3.3000	3.3000	+1.538%	679	+20.909%
2020-02-18	3.2800	3.4700	3.2500	3.2500	-6.069%	1,006	+22.769%
2020-02-14	3.4600	3.4600	3.4600	3.4600	+8.125%	924	+15.318%
2020-02-13	3.2000	3.2000	3.2000	3.2000	0.000%	1,346	+24.688%
2020-02-10	3.2000	3.2000	3.2000	3.2000	-2.736%	5,000	+24.688%
2020-02-07	3.2900	3.2900	3.2900	3.2900	-0.604%	1,187	+21.277%
2020-02-06	3.3100	3.3100	3.3100	3.3100	+3.115%	293	+20.544%
2020-01-31	3.2100	3.2100	3.2100	3.2100	-6.414%	675	+24.299%
2020-01-30	3.3500	3.4300	3.2200	3.4300	+0.882%	908	+16.327%
2020-01-29	3.5300	3.5300	3.4000	3.4000	-5.556%	5,356	+17.353%
2020-01-28	3.5100	3.6000	3.2800	3.6000	+0.559%	2,474	+10.833%
2020-01-27	3.5800	3.5800	3.5800	3.5800	-1.105%	993	+11.453%
2020-01-23	3.6200	3.6200	3.6200	3.6200	+4.624%	327	+10.221%
2020-01-22	3.4600	3.5600	3.4600	3.4600	-5.978%	692	+15.318%
2020-01-21	3.7300	3.7400	3.6000	3.6800	-0.809%	2,706	+8.424%
2020-01-17	3.7000	3.7100	3.7000	3.7100	0.000%	9,261	+7.547%
2020-01-15	3.6000	3.7100	3.6000	3.7100	+1.090%	779	+7.547%
2020-01-14	3.6700	3.6700	3.6700	3.6700	+0.273%	538	+8.719%
2020-01-13	3.6900	3.6900	3.6600	3.6600	+2.521%	2,952	+9.016%
2020-01-10	3.6700	3.7900	3.5700	3.5700	-6.545%	4,163	+11.765%
2020-01-09	3.5700	3.8200	3.5700	3.8200	+1.326%	725	+4.450%
2020-01-07	3.7700	3.7700	3.7700	3.7700	-3.333%	277	+5.836%
2020-01-06	3.7800	3.9000	3.7800	3.9000	+6.267%	2,725	+2.308%
2020-01-03	3.7100	3.7100	3.6700	3.6700	-4.427%	401	+8.719%
2020-01-02	3.8600	3.9900	3.8400	3.8400	+0.261%	648	+3.906%
2019-12-31	3.9900	3.9900	3.8300	3.8300	+2.406%	390	+4.178%
2019-12-30	3.7400	3.7400	3.7400	3.7400	+0.268%	290	+6.684%
2019-12-27	3.8600	3.8600	3.7300	3.7300	+1.084%	972	+6.971%
2019-12-26	3.6900	3.6900	3.6900	3.6900	-3.150%	154	+8.130%
2019-12-24	3.8100	3.8100	3.8100	3.8100	-1.295%	398	+4.724%
2019-12-23	3.7300	3.8600	3.7300	3.8600	+0.260%	812	+3.368%
2019-12-20	3.8500	3.8500	3.7200	3.8500	+0.522%	2,215	+3.636%
2019-12-19	3.8300	3.8300	3.8300	3.8300	+0.789%	138	+4.178%
2019-12-18	3.9000	3.9200	3.8000	3.8000	-4.523%	2,746	+5.000%
2019-12-17	3.9800	3.9800	3.9600	3.9800	-2.451%	1,926	+0.251%
2019-12-16	4.0800	4.2000	4.0800	4.0800	-2.392%	1,717	-2.206%
2019-12-13	4.4500	4.4500	4.1800	4.1800	+1.703%	456	-4.545%
2019-12-12	4.1700	4.1700	4.1100	4.1100	-0.964%	523	-2.920%
2019-12-11	4.0800	4.2300	4.0800	4.1500	0.000%	4,999	-3.855%
2019-12-10	4.2200	4.2200	4.0900	4.1500	+2.469%	7,902	-3.855%
2019-12-09	4.0500	4.1800	4.0500	4.0500	+2.792%	1,709	-1.481%
2019-12-05	4.0000	4.0000	3.9400	3.9400	+0.767%	1,574	+1.269%
2019-12-04	3.9500	3.9500	3.9100	3.9100	+0.773%	285	+2.046%
2019-12-03	3.9200	3.9200	3.8800	3.8800	-5.825%	1,383	+2.835%
2019-12-02	4.3900	4.3900	4.1200	4.1200	+0.243%	623	-3.155%
2019-11-29	4.1100	4.1100	4.1100	4.1100	+3.266%	1,532	-2.920%
2019-11-26	4.0000	4.2000	3.9800	3.9800	-6.573%	3,044	+0.251%
2019-11-25	4.2600	4.2600	4.2600	4.2600	+5.185%	141	-6.338%
2019-11-22	4.1900	4.1900	4.0500	4.0500	+0.998%	1,255	-1.481%
2019-11-20	4.0100	4.0100	4.0100	4.0100	+3.351%	2,367	-0.499%
2019-11-19	3.8800	3.8800	3.8800	3.8800	-3.242%	814	+2.835%
2019-11-15	4.0000	4.0100	4.0000	4.0100	+4.427%	710	-0.499%
2019-11-14	3.8400	3.8400	3.8400	3.8400	-0.518%	365	+3.906%
2019-11-13	3.9800	3.9800	3.8600	3.8600	-3.015%	644	+3.368%
2019-11-12	3.9600	4.0600	3.9600	3.9800	-1.970%	791	+0.251%
2019-11-08	4.1100	4.1100	4.0600	4.0600	-1.217%	423	-1.724%
2019-11-07	4.0800	4.1100	3.9700	4.1100	-3.294%	1,045	-2.920%
2019-11-05	4.0200	4.2500	4.0200	4.2500	+3.155%	368	-6.118%
2019-11-04	4.1200	4.1200	4.1200	4.1200	+3.258%	2,749	-3.155%
2019-11-01	3.9700	3.9900	3.9700	3.9900	-1.966%	1,673	0.000%
2019-10-30	4.0700	4.0700	4.0700	4.0700	-1.214%	124	-1.966%
2019-10-29	4.1200	4.1200	4.1200	4.1200	+1.980%	3,715	-3.155%
2019-10-28	4.0300	4.0400	4.0300	4.0400	+2.278%	522	-1.238%
2019-10-24	3.9500	3.9500	3.8200	3.9500	+1.023%	953	+1.013%
2019-10-23	4.0400	4.1600	3.9100	3.9100	+1.558%	1,471	+2.046%
2019-10-22	3.8500	3.8500	3.8500	3.8500	-6.098%	436	+3.636%
2019-10-21	3.9700	4.1000	3.9700	4.1000	+5.128%	256	-2.683%
2019-10-18	3.9000	3.9000	3.9000	3.9000	+2.632%	239	+2.308%
2019-10-17	3.8700	3.8700	3.7400	3.8000	-1.042%	568	+5.000%
2019-10-15	3.8400	3.8400	3.8400	3.8400	-0.518%	125	+3.906%
2019-10-14	3.8600	3.8600	3.8600	3.8600	+2.933%	374	+3.368%
2019-10-11	3.7500	3.7500	3.7500	3.7500	+1.902%	2,349	+6.400%
2019-10-10	3.8000	3.8000	3.6800	3.6800	+2.793%	656	+8.424%
2019-10-08	3.7000	3.7000	3.5800	3.5800	+2.286%	479	+11.453%
2019-10-07	3.5900	3.5900	3.5000	3.5000	-1.130%	2,216	+14.000%
2019-10-04	3.5400	3.5400	3.5400	3.5400	-8.527%	555	+12.712%
2019-10-03	3.8700	3.8700	3.7100	3.8700	+4.313%	1,928	+3.101%
2019-10-02	3.7100	3.7100	3.7100	3.7100	+1.644%	155	+7.547%
2019-09-30	3.5700	3.6800	3.5700	3.6500	-3.947%	21,405	+9.315%
2019-09-27	3.6000	3.8000	3.6000	3.8000	+2.151%	260	+5.000%
2019-09-26	3.7200	3.9300	3.7200	3.7200	+26.531%	1,180	+7.258%
2019-09-25	3.7500	3.9500	2.9400	2.9400	-23.037%	4,262	+35.714%
2019-09-23	4.1300	4.1300	3.8200	3.8200	-0.521%	4,819	+4.450%
2019-09-19	3.8400	3.8400	3.8400	3.8400	+1.053%	1,028	+3.906%
2019-09-18	3.7600	3.9600	3.7300	3.8000	-5.000%	1,724	+5.000%
2019-09-17	4.0000	4.0000	4.0000	4.0000	+2.302%	179	-0.250%
2019-09-16	3.9100	3.9100	3.9100	3.9100	+0.256%	293	+2.046%
2019-09-13	4.2100	4.2100	3.9000	3.9000	+0.257%	989	+2.308%
2019-09-12	3.8900	3.8900	3.8900	3.8900	+1.832%	502	+2.571%
2019-09-11	3.8200	3.8200	3.8200	3.8200	+4.658%	213	+4.450%
2019-09-09	3.6900	3.6900	3.6500	3.6500	+1.955%	1,473	+9.315%
2019-09-06	3.8500	3.8500	3.5800	3.5800	+1.130%	829	+11.453%
2019-09-05	3.5800	3.7500	3.5400	3.5400	+4.425%	2,291	+12.712%
2019-09-03	3.3800	3.5900	3.3800	3.3900	-4.507%	943	+17.699%
2019-08-29	3.4800	3.5500	3.4800	3.5500	+1.140%	1,422	+12.394%
2019-08-27	3.5500	3.5500	3.5100	3.5100	+0.286%	278	+13.675%
2019-08-26	3.5000	3.5000	3.5000	3.5000	-0.850%	184	+14.000%
2019-08-23	3.5300	3.5300	3.5300	3.5300	-0.563%	228	+13.031%
2019-08-22	3.5600	3.5600	3.5500	3.5500	+3.198%	2,177	+12.394%
2019-08-21	3.4800	3.4800	3.4400	3.4400	0.000%	712	+15.988%
2019-08-20	3.3900	3.5800	3.3900	3.4400	-1.433%	1,802	+15.988%
2019-08-19	3.4900	3.4900	3.4900	3.4900	+3.561%	295	+14.327%
2019-08-16	3.3700	3.3700	3.3700	3.3700	+2.432%	662	+18.398%
2019-08-15	3.3300	3.3300	3.2900	3.2900	-5.460%	237	+21.277%
2019-08-14	3.4800	3.4800	3.4800	3.4800	-4.918%	17,761	+14.655%
2019-08-13	3.6600	3.6600	3.6600	3.6600	+6.087%	23,230	+9.016%
2019-08-09	3.4100	3.6200	3.4000	3.4500	-1.429%	635	+15.652%
2019-08-08	3.5900	3.5900	3.5000	3.5000	-1.408%	1,219	+14.000%
2019-08-07	3.5500	3.5500	3.5500	3.5500	0.000%	558	+12.394%
2019-08-05	3.5900	3.5900	3.5500	3.5500	0.000%	296	+12.394%
2019-08-02	3.5900	3.5900	3.5500	3.5500	+0.282%	855	+12.394%
2019-08-01	3.5900	3.5900	3.5400	3.5400	-3.014%	877	+12.712%
2019-07-31	3.7000	3.7000	3.6500	3.6500	-1.084%	1,251	+9.315%
2019-07-30	4.2300	4.2300	3.6900	3.6900	-1.600%	779	+8.130%
2019-07-29	4.1500	4.2200	3.7500	3.7500	-10.072%	6,667	+6.400%
2019-07-25	3.8900	4.1700	3.8900	4.1700	+6.923%	898	-4.317%
2019-07-24	3.8400	4.1600	3.8400	3.9000	+1.036%	1,737	+2.308%
2019-07-23	3.8900	3.8900	3.8600	3.8600	-2.030%	1,955	+3.368%
2019-07-22	3.9400	3.9400	3.9400	3.9400	-4.831%	206	+1.269%
2019-07-19	4.5300	4.5300	4.1400	4.1400	-8.609%	5,037	-3.623%
2019-07-18	4.5300	4.5300	4.5300	4.5300	+9.420%	589	-11.921%
2019-07-17	4.1800	4.1800	4.1400	4.1400	-1.896%	1,186	-3.623%
2019-07-15	4.2200	4.2200	4.2200	4.2200	-4.091%	920	-5.450%
2019-07-11	4.5300	4.5300	4.4000	4.4000	+4.019%	597	-9.318%
2019-07-10	4.2300	4.2300	4.2300	4.2300	-2.309%	376	-5.674%
2019-07-09	4.3300	4.3300	4.3300	4.3300	-6.074%	384	-7.852%
2019-07-05	4.6100	4.6100	4.6100	4.6100	-4.555%	143	-13.449%
2019-07-03	4.8200	4.8300	4.8200	4.8300	+6.858%	514	-17.391%
2019-07-02	4.5200	4.5200	4.5200	4.5200	-0.441%	522	-11.726%
2019-07-01	4.5400	4.5400	4.5400	4.5400	-0.656%	169	-12.115%
2019-06-28	4.5700	4.5700	4.5700	4.5700	+2.928%	522	-12.691%
2019-06-26	4.7700	4.7700	4.4400	4.4400	-1.114%	220	-10.135%
2019-06-25	4.4900	4.4900	4.4900	4.4900	-10.200%	598	-11.136%
2019-06-24	5.0000	5.0000	5.0000	5.0000	0.000%	205	-20.200%
2019-06-21	4.8500	5.0000	4.6500	5.0000	+5.042%	1,389	-20.200%
2019-06-19	4.8100	4.8100	4.7600	4.7600	+1.062%	1,344	-16.176%
2019-06-18	4.8000	4.8000	4.7100	4.7100	-6.733%	796	-15.287%
2019-06-17	5.0500	5.0500	5.0500	5.0500	+0.798%	176	-20.990%
2019-06-14	5.0500	5.0500	5.0100	5.0100	-0.988%	918	-20.359%
2019-06-13	5.1800	5.1800	5.0600	5.0600	-1.172%	490	-21.146%
2019-06-12	5.1200	5.1200	5.1200	5.1200	+2.811%	175	-22.070%
2019-06-10	4.9800	4.9800	4.9800	4.9800	+8.497%	262	-19.880%
2019-06-05	4.6600	4.6600	4.5900	4.5900	+1.101%	432	-13.072%
2019-06-04	4.7200	4.8200	4.5200	4.5400	-1.304%	5,526	-12.115%
2019-06-03	4.6000	4.6000	4.6000	4.6000	-1.499%	1,321	-13.261%
2019-05-23	4.7100	4.7100	4.6700	4.6700	-1.268%	240	-14.561%
2019-05-22	5.0800	5.0800	4.7300	4.7300	+1.940%	2,738	-15.645%
2019-05-21	4.6800	4.6800	4.6400	4.6400	-1.903%	672	-14.009%
2019-05-17	4.7300	4.7300	4.7300	4.7300	+0.212%	247	-15.645%
2019-05-15	4.7200	4.7200	4.7200	4.7200	-1.667%	232	-15.466%
2019-05-14	5.2000	5.2000	4.8000	4.8000	+2.128%	6,537	-16.875%
2019-05-13	4.7000	4.7000	4.7000	4.7000	-14.701%	200	-15.106%
2019-05-10	5.2200	5.5100	4.8800	5.5100	+15.514%	653	-27.586%
2019-05-09	4.8100	4.8100	4.7700	4.7700	-1.852%	828	-16.352%
2019-05-08	4.8600	4.8600	4.8600	4.8600	+0.830%	567	-17.901%
2019-05-07	4.8900	4.8900	4.8100	4.8200	-1.633%	2,311	-17.220%
2019-05-06	4.9000	4.9000	4.9000	4.9000	-4.854%	775	-18.571%
2019-05-02	5.1500	5.1500	5.1500	5.1500	+2.590%	392	-22.524%
2019-05-01	5.0200	5.0200	5.0200	5.0200	+2.033%	179	-20.518%
2019-04-29	5.2600	5.2600	4.9100	4.9200	-6.286%	498	-18.902%
2019-04-26	5.2500	5.2500	5.2500	5.2500	+20.968%	299	-24.000%
2019-04-24	4.3800	4.3800	4.3400	4.3400	-10.331%	755	-8.065%
2019-04-23	4.6400	4.8400	4.6400	4.8400	+2.326%	2,918	-17.562%
2019-04-22	4.7300	4.7300	4.7300	4.7300	-1.458%	222	-15.645%
2019-04-18	4.8000	4.8000	4.8000	4.8000	+0.840%	393	-16.875%
2019-04-16	4.7600	4.7600	4.7600	4.7600	-2.857%	130	-16.176%
2019-04-15	5.0100	5.0100	4.5200	4.9000	+4.034%	1,570	-18.571%
2019-04-12	4.7600	4.7600	4.7100	4.7100	0.000%	596	-15.287%
2019-04-11	4.7500	4.7500	4.7100	4.7100	+3.289%	230	-15.287%
2019-04-09	4.5700	4.6000	4.5600	4.5600	-0.870%	974	-12.500%
2019-04-08	4.6000	4.6000	4.6000	4.6000	-0.648%	278	-13.261%
2019-04-01	4.6300	4.6300	4.6300	4.6300	-5.510%	132	-13.823%
2019-03-25	5.0600	5.0600	4.7600	4.9000	+1.871%	13,029	-18.571%
2019-03-22	4.8500	4.8500	4.8100	4.8100	-8.902%	611	-17.048%
2019-03-21	4.9600	5.2800	4.9600	5.2800	+4.554%	276	-24.432%
2019-03-20	5.0500	5.0500	5.0500	5.0500	-3.626%	174	-20.990%
2019-03-19	5.2400	5.2400	5.2400	5.2400	-0.380%	174	-23.855%
2019-03-18	5.2600	5.2600	5.2600	5.2600	+1.938%	1,619	-24.144%

.dark-mode .Vqrtmq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vqrtmq{ color: #333333; background-color: white; border: 2px solid #333333; }ATVDYATRESMEDIA MEDIO UNSP/ADRstock OTC

ATVDY
ATRESMEDIA MEDIO UNSP/ADR
stock OTC