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
2024-12-30 51.98 51.98 51.98 51.98 0.0M
2024-12-27 51.98 51.98 51.98 51.98 0.0M
2024-12-26 51.29 51.29 51.29 51.29 0.0M
2024-12-23 48.96 49.05 48.96 49.04 0.0M
2024-12-20 50.98 50.99 50.98 50.99 0.0M
2024-12-19 50.99 50.99 50.99 50.99 0.0M
2024-12-18 51.30 51.30 51.30 51.30 0.0M
2024-12-17 51.88 52.07 51.88 52.07 0.0M
2024-12-16 51.56 51.56 51.56 51.56 0.0M
2024-12-13 47.07 49.02 47.07 49.02 0.0M
2024-12-12 49.08 49.08 47.07 47.07 0.0M
2024-12-10 48.06 48.06 47.48 47.48 0.0M
2024-12-09 49.06 49.06 49.06 49.06 0.0M
2024-12-06 49.06 49.06 49.04 49.06 0.0M
2024-12-05 49.05 51.56 49.04 51.56 0.0M
2024-12-04 52.95 52.95 51.56 51.56 0.0M
2024-12-03 52.95 52.95 52.95 52.95 0.0M
2024-11-28 52.94 52.95 52.94 52.95 0.0M
2024-11-27 50.98 50.99 50.98 50.99 0.0M
2024-11-25 50.06 50.07 50.06 50.06 0.0M
2024-11-22 50.06 50.06 50.06 50.06 0.0M
2024-11-21 50.06 50.06 50.06 50.06 0.0M
2024-11-19 50.06 50.06 50.06 50.06 0.0M
2024-11-13 50.06 50.06 50.06 50.06 0.0M
2024-11-11 50.07 50.07 50.07 50.07 0.0M
2024-11-07 50.08 50.08 50.08 50.08 0.0M
2024-11-04 50.09 50.09 50.08 50.08 0.0M
2024-11-01 49.90 52.95 49.90 50.09 0.0M
2024-10-31 48.06 51.96 48.05 51.94 0.0M
2024-10-29 51.97 51.98 49.03 51.97 0.0M
2024-10-28 51.97 51.97 51.97 51.97 0.0M
2024-10-25 52.33 52.98 52.33 52.98 0.0M
2024-10-24 53.93 53.93 51.98 52.98 0.0M
2024-10-22 53.93 53.93 53.93 53.93 0.0M
2024-10-17 52.58 54.90 52.58 53.93 0.0M
2024-10-15 52.59 52.59 52.58 52.58 0.0M
2024-10-14 52.60 52.60 52.46 52.46 0.0M
2024-10-11 52.50 52.50 52.50 52.50 0.0M
2024-10-10 52.60 52.60 52.50 52.50 0.0M
2024-10-09 52.00 52.50 52.00 52.50 0.0M
2024-10-08 51.97 53.39 51.97 53.39 0.0M
2024-10-03 51.98 52.95 49.03 52.95 0.0M
2024-10-02 52.55 52.55 52.55 52.55 0.0M
2024-10-01 53.90 53.90 53.28 53.28 0.0M
2024-09-30 53.41 53.44 52.35 53.41 0.0M
2024-09-26 53.39 53.39 53.39 53.39 0.0M
2024-09-25 53.41 53.41 53.37 53.38 0.0M
2024-09-24 53.39 53.39 53.39 53.39 0.0M
2024-09-20 53.41 53.41 53.41 53.41 0.0M
2024-09-17 53.40 53.40 53.40 53.40 0.0M
2024-09-16 53.40 53.40 53.40 53.40 0.0M
2024-09-13 53.40 53.40 53.40 53.40 0.0M
2024-09-10 51.51 53.41 51.51 53.41 0.0M
2024-09-09 53.42 53.42 53.41 53.41 0.0M
2024-09-06 53.42 53.42 53.42 53.42 0.0M
2024-09-05 52.77 53.42 52.77 53.42 0.0M
2024-09-04 53.43 53.43 53.42 53.42 0.0M
2024-09-03 54.40 54.40 53.43 53.43 0.0M
2024-09-02 52.59 52.59 52.59 52.59 0.0M
2024-08-29 52.96 53.44 52.59 53.44 0.0M
2024-08-28 54.40 54.40 53.53 53.53 0.0M
2024-08-27 54.40 54.40 53.74 54.38 0.0M
2024-08-26 54.40 54.40 54.40 54.40 0.0M
2024-08-23 54.41 54.41 54.41 54.41 0.0M
2024-08-21 54.41 54.41 54.41 54.41 0.0M
2024-08-19 54.41 54.41 54.41 54.41 0.0M
2024-08-15 54.41 54.41 54.41 54.41 0.0M
2024-08-14 53.73 54.41 53.73 54.41 0.0M
2024-08-13 54.41 54.41 53.73 53.73 0.0M
2024-08-12 54.41 54.41 54.41 54.41 0.0M
2024-08-08 54.40 54.41 54.40 54.41 0.0M
2024-08-06 53.75 53.75 53.75 53.75 0.0M
2024-08-05 52.80 54.38 52.80 53.75 0.0M
2024-08-01 54.38 54.38 53.74 53.74 0.0M
2024-07-30 54.35 54.35 54.35 54.35 0.0M
2024-07-24 54.38 54.38 53.92 54.32 0.0M
2024-07-22 53.75 53.92 53.75 53.92 0.0M
2024-07-19 52.47 53.92 52.47 53.92 0.0M
2024-07-18 53.44 53.44 53.44 53.44 0.0M
2024-07-17 52.55 53.68 52.55 53.45 0.0M
2024-07-16 53.93 53.93 53.44 53.68 0.0M
2024-07-11 53.45 54.05 53.44 53.93 0.0M
2024-07-10 54.21 54.21 54.21 54.21 0.0M
2024-07-09 54.21 54.21 54.21 54.21 0.0M
2024-07-08 54.22 54.22 54.22 54.22 0.0M
2024-07-05 52.47 54.01 52.47 54.01 0.0M
2024-07-03 53.44 54.21 53.44 54.21 0.0M
2024-06-28 53.25 53.90 53.25 53.90 0.0M
2024-06-27 53.67 53.67 53.67 53.67 0.0M
2024-06-20 52.77 53.90 52.77 53.90 0.0M
2024-06-18 53.72 54.67 53.72 54.67 0.0M
2024-06-17 52.77 54.67 52.77 54.67 0.0M
2024-06-12 53.56 55.50 52.60 55.50 0.0M
2024-06-06 54.20 54.20 54.20 54.20 0.0M
2024-06-05 53.55 54.20 53.55 54.20 0.0M
2024-06-03 54.20 54.20 54.20 54.20 0.0M
2024-05-31 54.20 54.20 54.20 54.20 0.0M
2024-05-29 54.19 54.19 53.73 53.73 0.0M
2024-05-28 52.76 54.19 52.76 54.19 0.0M
2024-05-25 56.51 56.51 56.51 56.51 0.0M
2024-05-24 53.26 54.20 53.26 54.20 0.0M
2024-05-23 52.17 54.20 52.17 54.20 0.0M
2024-05-22 53.25 53.25 53.25 53.25 0.0M
2024-05-20 54.20 54.20 54.20 54.20 0.0M
2024-05-17 54.20 54.20 54.20 54.20 0.0M
2024-05-16 54.20 54.20 53.54 54.20 0.0M
2024-05-15 54.20 54.20 54.20 54.20 0.0M
2024-05-13 54.20 54.20 54.20 54.20 0.0M
2024-05-10 54.20 54.20 54.20 54.20 0.0M
2024-05-09 54.20 54.20 54.20 54.20 0.0M
2024-05-02 54.20 54.20 54.20 54.20 0.0M
2024-04-26 54.20 54.20 54.20 54.20 0.0M
2024-04-25 54.55 54.55 54.20 54.20 0.0M
2024-04-22 54.53 54.54 54.53 54.54 0.0M
2024-04-18 54.54 54.54 54.54 54.54 0.0M
2024-04-15 54.54 54.54 54.54 54.54 0.0M
2024-04-11 54.16 54.16 54.16 54.16 0.0M
2024-04-10 54.67 54.67 54.67 54.67 0.0M
2024-04-08 55.49 55.49 55.49 55.49 0.0M
2024-04-03 55.49 55.49 55.49 55.49 0.0M
2024-04-01 55.48 55.48 55.48 55.48 0.0M
2024-03-28 52.77 55.49 52.77 55.49 0.0M
2024-03-27 52.76 52.76 52.76 52.76 0.0M
2024-03-26 52.77 53.20 52.77 52.77 0.0M
2024-03-25 52.86 52.86 52.86 52.86 0.0M
2024-03-23 55.11 55.11 55.11 55.11 0.0M
2024-03-22 52.86 52.86 52.86 52.86 0.0M
2024-03-18 53.71 54.48 52.76 53.19 0.0M
2024-03-15 53.30 53.31 53.30 53.31 0.0M
2024-03-14 52.76 52.76 52.76 52.76 0.0M
2024-03-13 54.67 54.67 52.76 53.29 0.0M
2024-03-12 54.20 54.67 54.20 54.67 0.0M
2024-03-08 54.20 54.20 54.20 54.20 0.0M
2024-03-06 53.32 54.20 53.32 54.20 0.0M
2024-03-05 52.77 53.72 52.77 53.72 0.0M
2024-03-04 52.76 52.76 52.76 52.76 0.0M
2024-03-01 52.86 53.25 52.76 53.25 0.0M
2024-02-29 54.19 54.19 54.19 54.19 0.0M
2024-02-26 52.85 54.19 52.85 54.19 0.0M
2024-02-23 52.77 54.19 52.77 54.19 0.0M
2024-02-22 54.19 54.20 52.77 54.19 0.0M
2024-02-21 52.77 54.56 52.77 54.56 0.0M
2024-02-19 52.77 54.20 52.77 54.19 0.0M
2024-02-16 52.76 52.77 52.76 52.77 0.0M
2024-02-15 52.77 52.77 52.76 52.76 0.0M
2024-02-14 52.76 52.76 52.76 52.76 0.0M
2024-02-09 52.79 52.79 52.79 52.79 0.0M
2024-02-08 52.79 52.79 52.78 52.78 0.0M
2024-02-07 54.19 54.19 54.19 54.19 0.0M
2024-02-06 51.81 53.17 51.81 53.17 0.0M
2024-02-05 54.18 54.18 54.18 54.18 0.0M
2024-01-31 54.18 54.18 54.15 54.18 0.0M
2024-01-30 54.19 54.19 54.19 54.19 0.0M
2024-01-29 54.19 54.19 54.19 54.19 0.0M
2024-01-26 54.19 54.19 54.19 54.19 0.0M
2024-01-25 54.19 54.19 54.19 54.19 0.0M
2024-01-23 54.20 54.20 54.19 54.19 0.0M
2024-01-18 51.80 53.98 51.80 53.98 0.0M
2024-01-16 53.99 53.99 53.98 53.98 0.0M
2024-01-15 53.99 53.99 51.80 53.99 0.0M
2024-01-12 53.99 53.99 53.99 53.99 0.0M
2024-01-11 51.83 54.55 51.83 54.55 0.0M
2024-01-10 51.82 51.82 51.82 51.82 0.0M
2024-01-09 52.21 52.21 50.87 52.20 0.0M
2024-01-08 52.20 52.20 52.20 52.20 0.0M
2024-01-05 52.20 52.20 52.20 52.20 0.0M
2024-01-04 51.80 52.66 51.80 52.66 0.0M
2024-01-03 52.77 52.77 51.33 52.66 0.0M
2024-01-02 52.76 52.76 50.88 52.76 0.0M