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
2023-12-28 52.73 52.76 50.87 52.76 0.0M
2023-12-27 52.73 52.73 52.72 52.72 0.0M
2023-12-26 52.72 52.73 52.72 52.73 0.0M
2023-12-21 52.24 52.24 52.24 52.24 0.0M
2023-12-20 52.27 52.27 52.27 52.27 0.0M
2023-12-19 52.28 52.28 49.89 52.27 0.0M
2023-12-18 52.29 52.29 52.29 52.29 0.0M
2023-12-14 52.74 52.74 52.74 52.74 0.0M
2023-12-13 50.88 52.65 50.88 52.65 0.0M
2023-12-12 50.88 52.65 50.88 52.65 0.0M
2023-12-11 52.74 52.74 52.74 52.74 0.0M
2023-12-07 52.66 52.66 51.35 52.65 0.0M
2023-12-06 51.36 52.75 51.36 51.80 0.0M
2023-12-05 51.85 52.64 51.35 51.81 0.0M
2023-12-04 49.88 52.79 49.88 51.80 0.0M
2023-12-01 52.77 52.79 52.77 52.79 0.0M
2023-11-30 54.47 54.47 54.47 54.47 0.0M
2023-11-27 54.49 54.49 54.49 54.49 0.0M
2023-11-24 54.53 54.53 54.50 54.50 0.0M
2023-11-22 52.77 53.90 52.77 53.89 0.0M
2023-11-21 54.26 54.26 53.77 53.77 0.0M
2023-11-20 54.26 54.26 54.26 54.26 0.0M
2023-11-17 53.99 53.99 53.99 53.99 0.0M
2023-11-13 52.76 54.07 52.76 54.07 0.0M
2023-11-10 52.76 54.36 52.76 54.36 0.0M
2023-11-06 54.57 54.57 54.57 54.57 0.0M
2023-11-03 53.61 53.61 53.61 53.61 0.0M
2023-11-01 54.58 54.58 54.58 54.58 0.0M
2023-10-31 53.58 54.54 53.58 54.54 0.0M
2023-10-26 54.55 54.55 54.55 54.55 0.0M
2023-10-23 52.78 54.56 52.76 54.56 0.0M
2023-10-20 52.77 54.58 52.77 54.58 0.0M
2023-10-19 54.65 54.65 54.65 54.65 0.0M
2023-10-18 54.65 54.65 54.65 54.65 0.0M
2023-10-13 54.65 54.65 54.65 54.65 0.0M
2023-10-10 54.19 54.19 54.19 54.19 0.0M
2023-10-09 54.21 54.21 54.21 54.21 0.0M
2023-10-06 52.76 54.22 52.76 54.22 0.0M
2023-10-05 52.78 54.65 52.76 54.65 0.0M
2023-10-03 55.35 55.35 55.35 55.35 0.0M
2023-10-02 55.38 55.38 55.38 55.38 0.0M
2023-09-29 55.38 55.38 55.37 55.37 0.0M
2023-09-25 55.43 55.43 55.43 55.43 0.0M
2023-09-20 52.78 55.45 52.78 55.45 0.0M
2023-09-19 54.67 55.22 54.67 55.22 0.0M
2023-09-18 55.61 55.61 52.76 54.67 0.0M
2023-09-14 56.58 56.58 54.20 55.61 0.0M
2023-09-13 55.15 56.59 55.15 56.59 0.0M
2023-09-12 53.44 56.81 53.44 56.81 0.0M
2023-09-11 55.15 55.15 55.15 55.15 0.0M
2023-09-09 57.50 57.50 57.50 57.50 0.0M
2023-09-08 55.04 55.20 55.04 55.15 0.0M
2023-09-06 55.06 55.06 55.04 55.04 0.0M
2023-09-05 55.16 55.16 55.15 55.15 0.0M
2023-09-04 55.15 55.20 54.17 55.15 0.0M
2023-08-31 55.15 55.15 55.15 55.15 0.0M
2023-08-30 53.43 54.20 53.41 54.20 0.0M
2023-08-29 53.42 53.42 53.42 53.42 0.0M
2023-08-28 53.73 53.73 53.62 53.62 0.0M
2023-08-25 53.73 53.73 53.72 53.72 0.0M
2023-08-24 55.61 55.61 53.72 53.72 0.0M
2023-08-18 55.91 55.91 54.02 55.50 0.0M
2023-08-17 56.59 56.59 53.72 54.02 0.0M
2023-08-16 57.93 59.18 52.58 57.55 0.0M
2023-08-15 61.59 62.36 57.55 57.94 0.0M
2023-08-14 61.39 63.21 59.37 63.21 0.0M
2023-08-11 63.14 63.31 62.39 63.14 0.0M
2023-08-10 63.31 63.31 63.31 63.31 0.0M
2023-08-08 64.26 64.26 64.26 64.26 0.0M
2023-08-07 63.31 63.31 63.31 63.31 0.0M
2023-08-04 62.37 62.37 62.35 62.35 0.0M
2023-08-03 62.37 62.37 62.37 62.37 0.0M
2023-08-02 64.27 64.27 63.31 63.31 0.0M
2023-07-31 63.42 63.42 63.31 63.31 0.0M
2023-07-28 63.31 63.31 63.31 63.31 0.0M
2023-07-21 63.31 63.31 63.31 63.31 0.0M
2023-07-17 62.35 62.35 62.35 62.35 0.0M
2023-07-14 64.26 64.26 64.26 64.26 0.0M
2023-07-13 63.21 63.21 61.23 61.41 0.0M
2023-07-11 63.33 63.33 63.21 63.21 0.0M
2023-07-10 63.35 63.35 63.34 63.34 0.0M
2023-07-07 63.34 63.34 63.34 63.34 0.0M
2023-07-05 63.34 63.34 63.33 63.33 0.0M
2023-07-04 63.40 63.40 63.40 63.40 0.0M
2023-07-03 63.40 65.23 63.40 65.23 0.0M
2023-06-30 67.10 67.10 63.33 63.33 0.0M
2023-06-28 63.41 63.41 63.41 63.41 0.0M
2023-06-22 67.10 67.10 63.41 63.41 0.0M
2023-06-21 64.26 67.14 64.26 67.12 0.0M
2023-06-20 63.33 63.33 63.33 63.33 0.0M
2023-06-19 63.31 63.31 63.31 63.31 0.0M
2023-06-16 65.71 65.71 63.31 63.31 0.0M
2023-06-15 65.63 65.71 65.63 65.71 0.0M
2023-06-14 62.55 62.55 62.55 62.55 0.0M
2023-06-13 62.45 62.45 62.45 62.45 0.0M
2023-06-12 66.19 66.19 64.91 64.91 0.0M
2023-06-09 66.19 66.29 66.19 66.19 0.0M
2023-06-07 66.19 66.19 66.19 66.19 0.0M
2023-05-30 65.24 65.24 65.24 65.24 0.0M
2023-05-24 65.24 65.24 65.24 65.24 0.0M
2023-05-23 66.19 66.19 65.24 65.24 0.0M
2023-05-19 65.24 65.24 65.24 65.24 0.0M
2023-05-18 65.23 65.23 65.23 65.23 0.0M
2023-05-16 67.14 67.14 67.14 67.14 0.0M
2023-05-15 67.14 67.14 67.14 67.14 0.0M
2023-05-09 64.56 64.56 64.56 64.56 0.0M
2023-05-08 64.56 64.56 64.56 64.56 0.0M
2023-05-06 67.31 67.31 67.31 67.31 0.0M
2023-05-05 64.56 64.56 64.56 64.56 0.0M
2023-05-03 64.77 64.77 64.77 64.77 0.0M
2023-05-02 64.48 64.77 64.48 64.77 0.0M
2023-04-28 64.77 64.77 64.77 64.77 0.0M
2023-04-26 64.77 64.77 64.77 64.77 0.0M
2023-04-24 65.24 65.24 64.77 64.77 0.0M
2023-04-20 67.14 67.14 67.14 67.14 0.0M
2023-04-18 64.28 67.14 64.28 67.14 0.0M
2023-04-11 67.14 67.14 67.14 67.14 0.0M
2023-04-10 67.14 67.14 67.14 67.14 0.0M
2023-04-05 68.12 68.12 67.14 67.14 0.0M
2023-03-30 70.02 70.02 70.02 70.02 0.0M
2023-03-28 70.01 70.02 70.01 70.02 0.0M
2023-03-27 70.50 70.50 70.50 70.50 0.0M
2023-03-23 67.17 70.50 67.17 70.50 0.0M
2023-03-22 69.06 69.54 69.06 69.54 0.0M
2023-03-14 67.15 70.98 67.15 70.98 0.0M
2023-03-13 70.98 71.01 70.98 71.01 0.0M
2023-03-09 71.01 71.01 71.01 71.01 0.0M
2023-03-07 71.01 71.01 71.01 71.01 0.0M
2023-03-02 71.89 71.89 71.89 71.89 0.0M
2023-02-24 71.90 71.90 71.90 71.90 0.0M
2023-02-16 73.31 73.80 73.31 73.31 0.0M
2023-02-15 70.95 73.32 70.94 73.32 0.0M
2023-02-14 74.68 74.68 73.79 73.79 0.0M
2023-02-10 73.80 73.80 73.80 73.80 0.0M
2023-02-09 71.42 73.80 71.42 73.80 0.0M
2023-02-08 74.15 74.15 74.14 74.14 0.0M
2023-02-07 73.64 74.15 73.64 74.15 0.0M
2023-02-06 74.15 74.15 74.15 74.15 0.0M
2023-02-03 74.16 74.16 74.16 74.16 0.0M
2023-02-02 74.17 74.17 74.17 74.17 0.0M
2023-02-01 72.85 72.85 72.85 72.85 0.0M
2023-01-31 71.86 71.86 71.18 71.86 0.0M
2023-01-30 71.37 71.86 70.90 71.86 0.0M
2023-01-27 75.03 75.03 71.85 71.86 0.0M
2023-01-26 70.90 72.80 70.90 72.80 0.0M
2023-01-25 70.14 73.76 70.13 72.79 0.0M
2023-01-24 72.44 72.44 71.57 71.57 0.0M
2023-01-23 72.45 72.45 72.44 72.44 0.0M
2023-01-17 76.48 76.48 76.48 76.48 0.0M
2023-01-16 76.49 76.49 76.49 76.49 0.0M
2023-01-09 76.58 76.58 76.58 76.58 0.0M
2023-01-05 76.55 76.58 75.68 76.58 0.0M
2023-01-03 78.09 78.09 78.09 78.09 0.0M
2023-01-02 75.60 75.97 73.26 75.42 0.0M