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
2021-12-30 97.99 98.00 96.01 96.01 0.0M
2021-12-28 95.17 97.95 95.15 96.00 0.0M
2021-12-27 94.56 95.02 94.55 95.02 0.0M
2021-12-23 95.57 99.33 95.51 99.33 0.0M
2021-12-22 99.31 99.31 99.31 99.31 0.0M
2021-12-21 99.31 99.31 99.31 99.31 0.0M
2021-12-20 98.13 99.31 96.95 99.31 0.0M
2021-12-17 99.32 99.32 99.32 99.32 0.0M
2021-12-16 95.52 98.99 95.52 96.97 0.0M
2021-12-14 98.00 99.34 98.00 99.34 0.0M
2021-12-10 98.00 98.00 95.24 98.00 0.0M
2021-12-09 99.34 99.34 98.00 98.00 0.0M
2021-12-08 99.32 99.32 96.03 99.28 0.0M
2021-12-07 96.14 99.29 95.00 99.29 0.0M
2021-12-06 98.95 98.95 98.95 98.95 0.0M
2021-12-03 98.96 98.96 98.96 98.96 0.0M
2021-12-01 99.34 99.34 96.00 98.97 0.0M
2021-11-30 99.15 99.34 99.15 99.34 0.0M
2021-11-29 99.15 99.15 99.15 99.15 0.0M
2021-11-26 99.34 99.34 96.23 98.11 0.0M
2021-11-25 99.10 99.32 97.01 99.31 0.0M
2021-11-23 99.30 99.30 99.30 99.30 0.0M
2021-11-19 99.29 99.30 99.29 99.30 0.0M
2021-11-18 99.33 99.34 98.01 98.30 0.0M
2021-11-16 99.34 99.34 99.34 99.34 0.0M
2021-11-11 101.96 101.96 101.88 101.88 0.0M
2021-11-09 98.00 98.47 98.00 98.47 0.0M
2021-11-08 98.04 98.04 98.01 98.01 0.0M
2021-11-05 99.00 99.49 98.00 98.00 0.0M
2021-11-04 99.00 99.00 99.00 99.00 0.0M
2021-11-03 98.02 98.99 98.00 98.99 0.0M
2021-11-01 98.02 101.17 98.01 98.97 0.0M
2021-10-29 101.01 101.18 101.01 101.18 0.0M
2021-10-28 101.00 101.00 101.00 101.00 0.0M
2021-10-27 101.97 101.97 101.97 101.97 0.0M
2021-10-26 101.99 101.99 101.99 101.99 0.0M
2021-10-25 98.04 98.04 98.01 98.01 0.0M
2021-10-21 98.04 98.04 98.01 98.01 0.0M
2021-10-20 102.00 102.00 102.00 102.00 0.0M
2021-10-18 102.00 102.00 102.00 102.00 0.0M
2021-10-14 102.00 102.00 102.00 102.00 0.0M
2021-10-13 102.00 102.00 102.00 102.00 0.0M
2021-10-08 100.50 101.99 100.49 101.99 0.0M
2021-10-06 101.80 101.99 98.10 101.99 0.0M
2021-10-05 98.04 101.99 98.04 101.99 0.0M
2021-10-04 100.78 101.99 100.78 101.99 0.0M
2021-10-01 102.00 102.00 102.00 102.00 0.0M
2021-09-30 101.98 101.99 101.98 101.99 0.0M
2021-09-28 98.03 101.98 98.02 101.97 0.0M
2021-09-27 100.26 100.26 100.26 100.26 0.0M
2021-09-24 100.27 100.27 100.26 100.26 0.0M
2021-09-23 100.20 100.26 100.20 100.26 0.0M
2021-09-22 101.97 101.97 99.52 100.00 0.0M
2021-09-16 98.04 101.97 98.04 101.97 0.0M
2021-09-15 100.03 102.00 99.00 102.00 0.0M
2021-09-14 100.04 101.96 100.03 101.96 0.0M
2021-09-13 101.98 101.98 101.98 101.98 0.0M
2021-09-10 101.98 101.98 101.90 101.90 0.0M
2021-09-03 101.99 102.00 100.02 101.98 0.0M
2021-09-01 101.99 101.99 101.99 101.99 0.0M
2021-08-31 100.05 101.99 100.05 101.99 0.0M
2021-08-30 101.80 101.80 101.80 101.80 0.0M
2021-08-26 101.00 101.96 101.00 101.80 0.0M
2021-08-25 101.00 101.00 101.00 101.00 0.0M
2021-08-24 101.11 101.96 101.11 101.96 0.0M
2021-08-18 101.79 101.99 100.02 101.99 0.0M
2021-08-17 100.04 101.99 100.03 101.99 0.0M
2021-08-12 102.00 102.00 102.00 102.00 0.0M
2021-08-11 100.02 102.00 100.00 102.00 0.0M
2021-08-09 100.06 102.00 100.06 102.00 0.0M
2021-08-06 101.99 101.99 101.99 101.99 0.0M
2021-08-05 101.99 101.99 101.99 101.99 0.0M
2021-08-03 101.96 101.96 101.96 101.96 0.0M
2021-07-30 101.51 101.97 101.00 101.97 0.0M
2021-07-29 101.31 102.00 101.31 102.00 0.0M
2021-07-28 101.21 101.21 101.01 101.01 0.0M
2021-07-27 101.01 101.01 101.01 101.01 0.0M
2021-07-26 101.18 101.18 101.00 101.00 0.0M
2021-07-23 103.00 103.00 101.00 101.00 0.0M
2021-07-21 105.99 105.99 104.00 104.00 0.0M
2021-07-20 105.46 105.99 105.46 105.99 0.0M
2021-07-16 107.00 107.00 104.40 105.16 0.0M
2021-07-15 105.66 107.00 105.66 107.00 0.0M
2021-07-14 107.00 107.00 104.10 105.46 0.0M
2021-07-13 107.00 107.00 107.00 107.00 0.0M
2021-07-12 106.99 107.00 106.99 107.00 0.0M
2021-07-08 103.00 107.00 103.00 107.00 0.0M
2021-07-07 100.51 106.99 100.51 106.80 0.0M
2021-07-06 106.79 106.80 106.79 106.80 0.0M
2021-07-05 105.99 107.96 104.09 104.50 0.0M
2021-07-02 100.06 108.00 100.06 105.99 0.0M
2021-07-01 107.00 107.00 100.00 100.00 0.0M
2021-06-30 107.00 107.00 107.00 107.00 0.0M
2021-06-28 102.03 107.88 99.00 107.00 0.0M
2021-06-25 107.95 107.95 107.95 107.95 0.0M
2021-06-24 107.50 107.95 107.50 107.95 0.0M
2021-06-18 103.14 107.95 103.13 107.95 0.0M
2021-06-17 101.02 107.97 101.02 107.95 0.0M
2021-06-15 107.97 107.97 103.00 107.97 0.0M
2021-06-14 100.53 107.97 100.53 107.97 0.0M
2021-06-11 102.01 107.97 100.00 107.97 0.0M
2021-06-09 106.67 107.97 106.67 107.97 0.0M
2021-06-08 106.70 107.97 106.70 107.97 0.0M
2021-06-07 107.95 109.97 105.00 108.00 0.0M
2021-06-01 107.97 107.97 107.97 107.97 0.0M
2021-05-31 107.98 107.98 107.98 107.98 0.0M
2021-05-26 107.98 107.98 107.98 107.98 0.0M
2021-05-24 100.01 108.10 100.01 107.99 0.0M
2021-05-18 106.83 108.11 106.83 108.11 0.0M
2021-05-13 101.03 108.13 101.00 108.13 0.0M
2021-05-10 108.14 108.14 108.14 108.14 0.0M
2021-05-07 106.98 108.26 106.98 108.14 0.0M
2021-05-06 105.03 106.98 105.02 106.98 0.0M
2021-05-05 106.98 106.98 106.98 106.98 0.0M
2021-05-04 106.54 106.98 106.00 106.98 0.0M
2021-04-30 106.52 109.96 106.51 108.50 0.0M
2021-04-27 109.97 109.97 106.52 109.96 0.0M
2021-04-26 108.65 109.97 106.52 109.96 0.0M
2021-04-22 106.53 109.97 106.53 109.97 0.0M
2021-04-20 109.97 109.97 109.97 109.97 0.0M
2021-04-19 109.98 109.98 106.51 109.97 0.0M
2021-04-15 110.00 110.00 109.00 109.98 0.0M
2021-04-14 109.99 109.99 109.99 109.99 0.0M
2021-04-13 109.89 109.89 109.89 109.89 0.0M
2021-04-09 109.01 109.99 109.01 109.99 0.0M
2021-04-08 111.95 111.95 107.02 110.00 0.0M
2021-04-07 111.90 111.99 107.25 111.94 0.0M
2021-04-06 111.95 111.95 107.20 111.88 0.0M
2021-04-05 111.50 111.99 107.50 111.99 0.0M
2021-03-31 112.00 112.00 108.00 111.50 0.0M
2021-03-30 110.01 112.00 107.01 112.00 0.0M
2021-03-26 112.00 112.00 112.00 112.00 0.0M
2021-03-24 112.89 112.89 107.00 112.00 0.0M
2021-03-22 107.00 112.90 106.51 112.90 0.0M
2021-03-18 110.00 112.91 106.51 112.91 0.0M
2021-03-17 110.00 112.99 110.00 112.99 0.0M
2021-03-16 110.00 112.99 110.00 112.99 0.0M
2021-03-15 113.49 113.49 113.00 113.00 0.0M
2021-03-12 112.40 113.49 112.13 113.49 0.0M
2021-03-11 113.98 113.98 111.01 113.98 0.0M
2021-03-09 113.00 113.99 111.11 113.98 0.0M
2021-03-08 114.00 114.00 114.00 114.00 0.0M
2021-03-05 113.99 113.99 113.99 113.99 0.0M
2021-03-04 112.52 113.99 112.52 113.99 0.0M
2021-03-03 110.01 113.98 106.01 113.89 0.0M
2021-03-02 112.63 114.00 112.63 114.00 0.0M
2021-03-01 114.00 114.00 114.00 114.00 0.0M
2021-02-24 110.51 113.74 110.51 113.74 0.0M
2021-02-23 110.51 112.99 110.50 112.99 0.0M
2021-02-22 110.56 113.79 110.55 113.79 0.0M
2021-02-19 112.98 112.98 112.98 112.98 0.0M
2021-02-18 112.98 112.98 112.98 112.98 0.0M
2021-02-17 110.51 112.98 110.50 112.98 0.0M
2021-02-12 112.97 112.97 112.97 112.97 0.0M
2021-02-11 112.97 112.97 112.97 112.97 0.0M
2021-02-10 112.98 112.99 110.53 112.98 0.0M
2021-02-09 112.98 112.98 110.50 112.98 0.0M
2021-02-08 113.89 113.89 112.98 112.98 0.0M
2021-02-05 113.00 113.00 111.64 113.00 0.0M
2021-02-03 113.02 113.02 113.02 113.02 0.0M
2021-02-02 113.99 113.99 110.54 113.00 0.0M
2021-02-01 113.01 113.99 110.53 113.99 0.0M
2021-01-29 113.00 113.00 110.07 113.00 0.0M
2021-01-28 110.03 113.00 110.00 113.00 0.0M
2021-01-26 113.99 113.99 105.02 113.00 0.0M
2021-01-22 105.68 114.00 98.00 113.99 0.0M
2021-01-21 108.95 108.95 102.32 106.34 0.0M
2021-01-20 109.00 109.00 102.10 105.00 0.0M
2021-01-12 111.98 112.00 109.01 112.00 0.0M
2021-01-11 105.61 111.99 105.52 111.99 0.0M
2021-01-08 105.51 110.00 105.50 110.00 0.0M
2021-01-06 106.56 111.99 106.56 111.99 0.0M
2021-01-05 113.99 113.99 112.00 112.00 0.0M
2021-01-04 110.01 110.01 110.01 110.01 0.0M