Hedge Atrium Shopping Santo Andre FII

ATSA11
🏛️ brazil →
50.99
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 50.99 50.99 50.99 50.99 0.0M
2025-09-29 49.95 50.98 49.95 50.98 0.0M
2025-09-24 49.99 49.99 49.22 49.99 0.0M
2025-09-22 49.99 49.99 49.11 49.99 0.0M
2025-09-19 49.98 49.98 49.98 49.98 0.0M
2025-09-18 49.98 49.98 49.98 49.98 0.0M
2025-09-16 49.85 49.85 49.85 49.85 0.0M
2025-09-15 49.85 49.85 49.85 49.85 0.0M
2025-09-12 49.99 49.99 49.99 49.99 0.0M
2025-09-11 49.90 49.90 49.90 49.90 0.0M
2025-09-10 49.90 49.90 49.90 49.90 0.0M
2025-09-09 49.89 49.89 49.89 49.89 0.0M
2025-09-08 49.99 49.99 49.89 49.89 0.0M
2025-09-05 49.01 49.95 48.00 49.95 0.0M
2025-09-03 49.01 49.74 49.01 49.74 0.0M
2025-09-02 49.34 49.89 49.34 49.89 0.0M
2025-09-01 49.34 49.34 49.34 49.34 0.0M
2025-08-22 49.27 49.27 49.00 49.00 0.0M
2025-08-21 49.99 49.99 49.22 49.22 0.0M
2025-08-20 49.99 49.99 49.99 49.99 0.0M
2025-08-18 49.22 49.98 49.00 49.98 0.0M
2025-08-14 49.99 49.99 49.99 49.99 0.0M
2025-08-07 49.99 49.99 49.99 49.99 0.0M
2025-08-05 49.02 50.00 49.02 49.49 0.0M
2025-08-04 49.99 49.99 49.99 49.99 0.0M
2025-07-31 49.02 49.99 49.02 49.99 0.0M
2025-07-30 49.02 49.02 49.02 49.02 0.0M
2025-07-25 49.99 49.99 49.99 49.99 0.0M
2025-07-24 49.99 49.99 49.99 49.99 0.0M
2025-07-23 47.52 49.98 47.52 49.98 0.0M
2025-07-18 47.03 49.99 47.03 49.99 0.0M
2025-07-14 49.98 49.98 49.98 49.98 0.0M
2025-07-09 49.00 49.98 49.00 49.98 0.0M
2025-07-08 49.98 49.98 49.98 49.98 0.0M
2025-07-04 49.02 49.02 49.01 49.01 0.0M
2025-07-02 49.99 50.00 48.01 50.00 0.0M
2025-07-01 49.47 49.99 48.00 49.99 0.0M
2025-06-30 49.47 49.47 47.49 49.47 0.0M
2025-06-27 49.47 49.47 49.47 49.47 0.0M
2025-06-26 49.47 49.47 49.47 49.47 0.0M
2025-06-25 49.47 49.47 49.47 49.47 0.0M
2025-06-23 48.01 50.00 48.01 50.00 0.0M
2025-06-18 50.00 50.00 50.00 50.00 0.0M
2025-06-17 50.00 50.00 50.00 50.00 0.0M
2025-06-16 50.00 50.00 50.00 50.00 0.0M
2025-06-10 50.00 50.00 50.00 50.00 0.0M
2025-06-06 50.00 50.00 49.70 50.00 0.0M
2025-06-04 50.00 50.00 50.00 50.00 0.0M
2025-06-03 48.98 49.99 48.98 49.99 0.0M
2025-05-29 49.87 49.87 49.87 49.87 0.0M
2025-05-28 49.87 49.87 49.87 49.87 0.0M
2025-05-27 48.89 49.87 48.89 49.87 0.0M
2025-05-26 49.78 49.88 49.78 49.87 0.0M
2025-05-22 49.89 49.89 49.89 49.89 0.0M
2025-05-21 49.99 49.99 49.89 49.89 0.0M
2025-05-20 49.99 49.99 49.99 49.99 0.0M
2025-05-19 48.11 49.99 48.11 49.99 0.0M
2025-05-14 49.89 49.89 49.89 49.89 0.0M
2025-05-12 49.89 49.89 49.89 49.89 0.0M
2025-05-09 48.11 49.96 48.11 49.96 0.0M
2025-05-08 48.10 49.97 48.10 49.97 0.0M
2025-05-07 48.11 49.99 48.10 49.99 0.0M
2025-05-06 50.00 50.00 48.50 49.97 0.0M
2025-05-05 49.98 50.00 49.98 49.99 0.0M
2025-05-02 50.00 50.00 50.00 50.00 0.0M
2025-04-28 49.87 49.87 49.87 49.87 0.0M
2025-04-25 48.00 49.84 47.89 49.84 0.0M
2025-04-24 48.12 49.98 48.10 49.98 0.0M
2025-04-23 49.01 49.98 49.00 49.98 0.0M
2025-04-17 50.00 50.00 50.00 50.00 0.0M
2025-04-16 49.50 49.50 49.50 49.50 0.0M
2025-04-15 49.50 49.50 49.50 49.50 0.0M
2025-04-14 49.50 49.50 49.50 49.50 0.0M
2025-04-11 49.89 49.89 49.89 49.89 0.0M
2025-04-09 49.97 49.98 49.04 49.90 0.0M
2025-04-07 49.90 49.98 49.90 49.98 0.0M
2025-04-04 49.02 49.90 49.00 49.90 0.0M
2025-04-03 49.03 49.97 49.01 49.97 0.0M
2025-04-01 50.49 50.49 50.49 50.49 0.0M
2025-03-31 48.88 49.87 48.88 49.87 0.0M
2025-03-27 49.38 49.38 49.38 49.38 0.0M
2025-03-26 48.88 48.88 48.88 48.88 0.0M
2025-03-25 48.98 48.98 48.88 48.88 0.0M
2025-03-24 50.01 50.01 50.00 50.00 0.0M
2025-03-21 50.00 50.00 50.00 50.00 0.0M
2025-03-20 49.00 50.00 49.00 50.00 0.0M
2025-03-19 51.00 51.00 49.01 50.00 0.0M
2025-03-18 51.00 51.00 50.00 50.00 0.0M
2025-03-17 51.00 51.00 51.00 51.00 0.0M
2025-03-14 51.01 51.01 50.50 51.00 0.0M
2025-03-13 50.52 51.99 50.52 51.99 0.0M
2025-03-12 51.00 51.00 51.00 51.00 0.0M
2025-03-11 50.50 50.50 50.50 50.50 0.0M
2025-03-10 51.49 51.50 50.50 51.22 0.0M
2025-03-07 51.50 51.50 50.56 51.50 0.0M
2025-03-06 52.68 52.68 51.49 51.49 0.0M
2025-02-28 51.49 51.49 51.49 51.49 0.0M
2025-02-27 50.00 51.10 50.00 51.10 0.0M
2025-02-26 50.11 50.99 48.60 50.00 0.0M
2025-02-25 51.75 52.68 50.04 52.68 0.0M
2025-02-24 51.63 52.69 51.63 52.69 0.0M
2025-02-21 50.00 52.69 50.00 52.69 0.0M
2025-02-20 48.03 49.95 48.03 49.95 0.0M
2025-02-19 50.49 50.49 47.06 49.94 0.0M
2025-02-18 51.15 51.21 47.00 49.99 0.0M
2025-02-17 51.89 51.89 51.89 51.89 0.0M
2025-02-11 51.89 51.89 51.89 51.89 0.0M
2025-02-07 52.14 52.14 51.29 51.88 0.0M
2025-01-31 52.20 52.20 52.20 52.20 0.0M
2025-01-30 50.89 50.90 50.03 50.90 0.0M
2025-01-27 50.90 50.90 50.90 50.90 0.0M
2025-01-22 50.91 50.91 50.90 50.90 0.0M
2025-01-20 50.91 50.91 50.91 50.91 0.0M
2025-01-17 50.02 51.00 50.02 50.91 0.0M
2025-01-15 50.96 51.48 50.96 51.48 0.0M
2025-01-14 52.00 52.00 52.00 52.00 0.0M
2025-01-13 46.80 52.14 46.80 52.14 0.0M
2025-01-10 52.15 52.15 52.15 52.15 0.0M
2025-01-09 52.15 52.15 52.15 52.15 0.0M
2025-01-08 50.00 50.00 50.00 50.00 0.0M
2025-01-07 52.31 52.31 52.29 52.29 0.0M
2025-01-06 52.31 52.31 52.31 52.31 0.0M
2025-01-03 52.00 52.00 52.00 52.00 0.0M
2025-01-02 52.00 52.00 52.00 52.00 0.0M