Cotação atual, histórico e gráfico do papel: ATSA11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ATSA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/07/2024	0,74%	0,41	55,90	55,97	55,49	55,97	948	3
22/07/2024	0,00%	0,00	55,49	55,32	55,32	55,49	1K	5
19/07/2024	0,89%	0,49	55,49	54,00	54,00	55,49	8K	4
18/07/2024	-0,02%	-0,01	55,00	55,00	55,00	55,00	8K	4
17/07/2024	-0,43%	-0,24	55,01	54,08	54,08	55,25	9K	5
16/07/2024	-0,45%	-0,25	55,25	55,50	55,00	55,50	275	4
11/07/2024	-0,52%	-0,29	55,50	55,01	55,00	55,63	498	6
10/07/2024	0,00%	0,00	55,79	55,79	55,79	55,79	111	1
09/07/2024	-0,02%	-0,01	55,79	55,79	55,79	55,79	111	2
08/07/2024	0,38%	0,21	55,80	55,80	55,80	55,80	55	1
05/07/2024	-0,36%	-0,20	55,59	54,00	54,00	55,59	769	4
03/07/2024	-0,71%	-0,40	55,79	55,00	55,00	55,79	110	2
28/06/2024	0,43%	0,24	56,19	55,51	55,51	56,19	389	3
27/06/2024	-0,43%	-0,24	55,95	55,95	55,95	55,95	559	1
20/06/2024	-1,40%	-0,80	56,19	55,01	55,01	56,19	559	2
18/06/2024	0,00%	0,00	56,99	56,00	56,00	56,99	567	2
17/06/2024	-1,50%	-0,87	56,99	55,01	55,01	56,99	840	4
12/06/2024	2,39%	1,35	57,86	55,84	54,84	57,86	555	7
06/06/2024	0,00%	0,00	56,51	56,51	56,51	56,51	56	1
05/06/2024	0,02%	0,01	56,51	55,83	55,83	56,51	112	2
03/06/2024	0,00%	0,00	56,50	56,50	56,50	56,51	678	4
31/05/2024	0,87%	0,49	56,50	56,50	56,50	56,50	56	1
29/05/2024	-0,85%	-0,48	56,01	56,49	56,01	56,49	112	2
28/05/2024	-0,04%	-0,02	56,49	55,00	55,00	56,49	166	3
24/05/2024	0,02%	0,01	56,51	55,52	55,52	56,51	620	2
23/05/2024	1,78%	0,99	56,50	54,39	54,39	56,50	167	2
22/05/2024	-1,75%	-0,99	55,51	55,51	55,51	55,51	166	2
20/05/2024	0,00%	0,00	56,50	56,50	56,50	56,50	169	3
17/05/2024	0,00%	0,00	56,50	56,50	56,50	56,50	508	7
16/05/2024	0,00%	0,00	56,50	56,50	55,82	56,50	336	4
15/05/2024	0,00%	0,00	56,50	56,50	56,50	56,50	113	2
13/05/2024	0,00%	0,00	56,50	56,50	56,50	56,50	56	1
10/05/2024	0,00%	0,00	56,50	56,50	56,50	56,50	56	1
09/05/2024	0,00%	0,00	56,50	56,50	56,50	56,50	226	2
02/05/2024	0,00%	0,00	56,50	56,50	56,50	56,50	452	2
26/04/2024	0,00%	0,00	56,50	56,50	56,50	56,50	226	1
25/04/2024	-0,63%	-0,36	56,50	56,87	56,50	56,87	113	2
22/04/2024	0,00%	0,00	56,86	56,85	56,85	56,86	113	2
18/04/2024	0,00%	0,00	56,86	56,86	56,86	56,86	56	1
15/04/2024	0,71%	0,40	56,86	56,86	56,86	56,86	170	1
11/04/2024	-0,95%	-0,54	56,46	56,46	56,46	56,46	225	1
10/04/2024	-1,47%	-0,85	57,00	57,00	57,00	57,00	114	1
08/04/2024	0,00%	0,00	57,85	57,85	57,85	57,85	57	1
03/04/2024	0,02%	0,01	57,85	57,85	57,85	57,85	231	1
01/04/2024	-0,02%	-0,01	57,84	57,84	57,84	57,84	173	3
28/03/2024	5,18%	2,85	57,85	55,01	55,01	57,85	447	6
27/03/2024	-0,02%	-0,01	55,00	55,00	55,00	55,00	55	1
26/03/2024	-0,18%	-0,10	55,01	55,01	55,01	55,46	10K	6
25/03/2024	0,00%	0,00	55,11	55,11	55,11	55,11	55	1
22/03/2024	-0,61%	-0,34	55,11	55,11	55,11	55,11	55	1
18/03/2024	-0,23%	-0,13	55,45	55,99	55,00	56,80	1K	10
15/03/2024	1,05%	0,58	55,58	55,57	55,57	55,58	333	2
14/03/2024	-1,01%	-0,56	55,00	55,00	55,00	55,00	825	1
13/03/2024	-2,51%	-1,43	55,56	56,99	55,00	56,99	1K	10
12/03/2024	0,87%	0,49	56,99	56,50	56,50	56,99	23K	3
08/03/2024	0,00%	0,00	56,50	56,50	56,50	56,50	1K	4
06/03/2024	0,89%	0,50	56,50	55,59	55,59	56,50	3K	4
05/03/2024	1,82%	1,00	56,00	55,01	55,01	56,00	221	3
04/03/2024	-0,92%	-0,51	55,00	55,00	55,00	55,00	825	5
01/03/2024	-1,73%	-0,98	55,51	55,11	55,00	55,51	1K	5
29/02/2024	0,00%	0,00	56,49	56,49	56,49	56,49	1K	3
26/02/2024	0,00%	0,00	56,49	55,10	55,10	56,49	111	2
23/02/2024	0,00%	0,00	56,49	55,01	55,01	56,49	221	4
22/02/2024	-0,69%	-0,39	56,49	56,49	55,01	56,50	391	4
21/02/2024	0,69%	0,39	56,88	55,01	55,01	56,88	166	3
19/02/2024	2,69%	1,48	56,49	55,01	55,01	56,50	392	4
16/02/2024	0,02%	0,01	55,01	55,00	55,00	55,01	440	2
15/02/2024	0,00%	0,00	55,00	55,01	55,00	55,01	220	2
14/02/2024	-0,05%	-0,03	55,00	55,00	55,00	55,00	660	5
09/02/2024	0,02%	0,01	55,03	55,03	55,03	55,03	495	3
08/02/2024	-2,60%	-1,47	55,02	55,03	55,02	55,03	385	3
07/02/2024	1,91%	1,06	56,49	56,49	56,49	56,49	451	3
06/02/2024	-1,86%	-1,05	55,43	54,01	54,01	55,43	437	2
05/02/2024	0,00%	0,00	56,48	56,48	56,48	56,48	112	1
31/01/2024	-0,02%	-0,01	56,48	56,48	56,45	56,48	1K	4
30/01/2024	0,00%	0,00	56,49	56,49	56,49	56,49	960	2
29/01/2024	0,00%	0,00	56,49	56,49	56,49	56,49	169	1
26/01/2024	0,00%	0,00	56,49	56,49	56,49	56,49	225	1
25/01/2024	0,00%	0,00	56,49	56,49	56,49	56,49	225	1
23/01/2024	0,37%	0,21	56,49	56,50	56,49	56,50	1K	2
18/01/2024	0,00%	0,00	56,28	54,00	54,00	56,28	542	3
16/01/2024	-0,02%	-0,01	56,28	56,29	56,28	56,29	956	4
15/01/2024	0,00%	0,00	56,29	56,29	54,00	56,29	27K	3
12/01/2024	-1,02%	-0,58	56,29	56,29	56,29	56,29	168	2
11/01/2024	5,28%	2,85	56,87	54,03	54,03	56,87	548	4
10/01/2024	-0,74%	-0,40	54,02	54,02	54,02	54,02	54	1
09/01/2024	0,00%	0,00	54,42	54,43	53,03	54,43	639	8
08/01/2024	0,00%	0,00	54,42	54,42	54,42	54,42	925	1
05/01/2024	-0,87%	-0,48	54,42	54,42	54,42	54,42	54	1
04/01/2024	0,00%	0,00	54,90	54,00	54,00	54,90	1K	2
03/01/2024	-0,18%	-0,10	54,90	55,01	53,51	55,01	766	8
02/01/2024	0,00%	0,00	55,00	55,00	53,04	55,00	1K	5
28/12/2023	0,07%	0,04	55,00	54,97	53,03	55,00	2K	8
27/12/2023	-0,02%	-0,01	54,96	54,97	54,96	54,97	604	2
26/12/2023	0,94%	0,51	54,97	54,96	54,96	54,97	219	3
21/12/2023	-0,06%	-0,03	54,46	54,46	54,46	54,46	217	1
20/12/2023	0,00%	0,00	54,49	54,49	54,49	54,49	54	1
19/12/2023	-0,04%	-0,02	54,49	54,50	52,01	54,50	12K	10
18/12/2023	-0,85%	-0,47	54,51	54,51	54,51	54,51	381	2
14/12/2023	0,16%	0,09	54,98	54,98	54,98	54,98	54	1
13/12/2023	0,00%	0,00	54,89	53,04	53,04	54,89	270	2
12/12/2023	-0,16%	-0,09	54,89	53,04	53,04	54,89	268	5
11/12/2023	0,16%	0,09	54,98	54,98	54,98	54,98	274	2
07/12/2023	1,65%	0,89	54,89	54,90	53,53	54,90	700	5
06/12/2023	-0,02%	-0,01	54,00	53,54	53,54	54,99	869	8
05/12/2023	0,02%	0,01	54,01	54,05	53,53	54,88	2K	12
04/12/2023	-1,87%	-1,03	54,00	52,00	52,00	55,03	3K	7
01/12/2023	-3,10%	-1,76	55,03	55,01	55,01	55,03	2K	4
30/11/2023	-0,04%	-0,02	56,79	56,79	56,79	56,79	56	1
27/11/2023	-0,02%	-0,01	56,81	56,81	56,81	56,81	56	1
24/11/2023	1,14%	0,64	56,82	56,85	56,82	56,85	284	4
22/11/2023	0,21%	0,12	56,18	55,01	55,01	56,19	332	3
21/11/2023	-0,90%	-0,51	56,06	56,57	56,06	56,57	1K	3
20/11/2023	0,50%	0,28	56,57	56,57	56,57	56,57	56	1
17/11/2023	-0,14%	-0,08	56,29	56,29	56,29	56,29	56	1
13/11/2023	-0,53%	-0,30	56,37	55,00	55,00	56,37	111	2
10/11/2023	-0,39%	-0,22	56,67	55,00	55,00	56,67	111	2
06/11/2023	1,79%	1,00	56,89	56,89	56,89	56,89	113	1
03/11/2023	-1,78%	-1,01	55,89	55,89	55,89	55,89	55	1
01/11/2023	0,07%	0,04	56,90	56,90	56,90	56,90	56	1
31/10/2023	-0,02%	-0,01	56,86	55,86	55,86	56,86	168	3
26/10/2023	-0,02%	-0,01	56,87	56,87	56,87	56,87	1K	3
23/10/2023	-0,04%	-0,02	56,88	55,02	55,00	56,88	1K	4
20/10/2023	-0,12%	-0,07	56,90	55,01	55,01	56,90	111	2
19/10/2023	0,00%	0,00	56,97	56,97	56,97	56,97	56	1
18/10/2023	0,00%	0,00	56,97	56,97	56,97	56,97	227	1
13/10/2023	0,85%	0,48	56,97	56,97	56,97	56,97	56	1
10/10/2023	-0,05%	-0,03	56,49	56,49	56,49	56,49	1K	1
09/10/2023	-0,02%	-0,01	56,52	56,52	56,52	56,52	56	1
06/10/2023	-0,77%	-0,44	56,53	55,00	55,00	56,53	111	2
05/10/2023	-1,27%	-0,73	56,97	55,02	55,00	56,97	2K	5
03/10/2023	-0,05%	-0,03	57,70	57,70	57,70	57,70	57	1
02/10/2023	0,02%	0,01	57,73	57,73	57,73	57,73	57	1
29/09/2023	-	-	57,72	57,73	57,72	57,73	173	3

Date,Open,High,Low,Close,Volume
24-Jul-24,55.97,55.97,55.49,55.90,948
22-Jul-24,55.32,55.49,55.32,55.49,1052
19-Jul-24,54.00,55.49,54.00,55.49,8317
18-Jul-24,55.00,55.00,55.00,55.00,8415
17-Jul-24,54.08,55.25,54.08,55.01,9350
16-Jul-24,55.50,55.50,55.00,55.25,275
11-Jul-24,55.01,55.63,55.00,55.50,498
10-Jul-24,55.79,55.79,55.79,55.79,111
09-Jul-24,55.79,55.79,55.79,55.79,111
08-Jul-24,55.80,55.80,55.80,55.80,55
05-Jul-24,54.00,55.59,54.00,55.59,769
03-Jul-24,55.00,55.79,55.00,55.79,110
28-Jun-24,55.51,56.19,55.51,56.19,389
27-Jun-24,55.95,55.95,55.95,55.95,559
20-Jun-24,55.01,56.19,55.01,56.19,559
18-Jun-24,56.00,56.99,56.00,56.99,567
17-Jun-24,55.01,56.99,55.01,56.99,840
12-Jun-24,55.84,57.86,54.84,57.86,555
06-Jun-24,56.51,56.51,56.51,56.51,56
05-Jun-24,55.83,56.51,55.83,56.51,112
03-Jun-24,56.50,56.51,56.50,56.50,678
31-May-24,56.50,56.50,56.50,56.50,56
29-May-24,56.49,56.49,56.01,56.01,112
28-May-24,55.00,56.49,55.00,56.49,166
24-May-24,55.52,56.51,55.52,56.51,620
23-May-24,54.39,56.50,54.39,56.50,167
22-May-24,55.51,55.51,55.51,55.51,166
20-May-24,56.50,56.50,56.50,56.50,169
17-May-24,56.50,56.50,56.50,56.50,508
16-May-24,56.50,56.50,55.82,56.50,336
15-May-24,56.50,56.50,56.50,56.50,113
13-May-24,56.50,56.50,56.50,56.50,56
10-May-24,56.50,56.50,56.50,56.50,56
09-May-24,56.50,56.50,56.50,56.50,226
02-May-24,56.50,56.50,56.50,56.50,452
26-Apr-24,56.50,56.50,56.50,56.50,226
25-Apr-24,56.87,56.87,56.50,56.50,113
22-Apr-24,56.85,56.86,56.85,56.86,113
18-Apr-24,56.86,56.86,56.86,56.86,56
15-Apr-24,56.86,56.86,56.86,56.86,170
11-Apr-24,56.46,56.46,56.46,56.46,225
10-Apr-24,57.00,57.00,57.00,57.00,114
08-Apr-24,57.85,57.85,57.85,57.85,57
03-Apr-24,57.85,57.85,57.85,57.85,231
01-Apr-24,57.84,57.84,57.84,57.84,173
28-Mar-24,55.01,57.85,55.01,57.85,447
27-Mar-24,55.00,55.00,55.00,55.00,55
26-Mar-24,55.01,55.46,55.01,55.01,9904
25-Mar-24,55.11,55.11,55.11,55.11,55
22-Mar-24,55.11,55.11,55.11,55.11,55
18-Mar-24,55.99,56.80,55.00,55.45,1114
15-Mar-24,55.57,55.58,55.57,55.58,333
14-Mar-24,55.00,55.00,55.00,55.00,825
13-Mar-24,56.99,56.99,55.00,55.56,1216
12-Mar-24,56.50,56.99,56.50,56.99,22656
08-Mar-24,56.50,56.50,56.50,56.50,1243
06-Mar-24,55.59,56.50,55.59,56.50,2987
05-Mar-24,55.01,56.00,55.01,56.00,221
04-Mar-24,55.00,55.00,55.00,55.00,825
01-Mar-24,55.11,55.51,55.00,55.51,1269
29-Feb-24,56.49,56.49,56.49,56.49,1129
26-Feb-24,55.10,56.49,55.10,56.49,111
23-Feb-24,55.01,56.49,55.01,56.49,221
22-Feb-24,56.49,56.50,55.01,56.49,391
21-Feb-24,55.01,56.88,55.01,56.88,166
19-Feb-24,55.01,56.50,55.01,56.49,392
16-Feb-24,55.00,55.01,55.00,55.01,440
15-Feb-24,55.01,55.01,55.00,55.00,220
14-Feb-24,55.00,55.00,55.00,55.00,660
09-Feb-24,55.03,55.03,55.03,55.03,495
08-Feb-24,55.03,55.03,55.02,55.02,385
07-Feb-24,56.49,56.49,56.49,56.49,451
06-Feb-24,54.01,55.43,54.01,55.43,437
05-Feb-24,56.48,56.48,56.48,56.48,112
31-Jan-24,56.48,56.48,56.45,56.48,1411
30-Jan-24,56.49,56.49,56.49,56.49,960
29-Jan-24,56.49,56.49,56.49,56.49,169
26-Jan-24,56.49,56.49,56.49,56.49,225
25-Jan-24,56.49,56.49,56.49,56.49,225
23-Jan-24,56.50,56.50,56.49,56.49,1355
18-Jan-24,54.00,56.28,54.00,56.28,542
16-Jan-24,56.29,56.29,56.28,56.28,956
15-Jan-24,56.29,56.29,54.00,56.29,27112
12-Jan-24,56.29,56.29,56.29,56.29,168
11-Jan-24,54.03,56.87,54.03,56.87,548
10-Jan-24,54.02,54.02,54.02,54.02,54
09-Jan-24,54.43,54.43,53.03,54.42,639
08-Jan-24,54.42,54.42,54.42,54.42,925
05-Jan-24,54.42,54.42,54.42,54.42,54
04-Jan-24,54.00,54.90,54.00,54.90,1032
03-Jan-24,55.01,55.01,53.51,54.90,766
02-Jan-24,55.00,55.00,53.04,55.00,1263
28-Dec-23,54.97,55.00,53.03,55.00,2195
27-Dec-23,54.97,54.97,54.96,54.96,604
26-Dec-23,54.96,54.97,54.96,54.97,219
21-Dec-23,54.46,54.46,54.46,54.46,217
20-Dec-23,54.49,54.49,54.49,54.49,54
19-Dec-23,54.50,54.50,52.01,54.49,12028
18-Dec-23,54.51,54.51,54.51,54.51,381
14-Dec-23,54.98,54.98,54.98,54.98,54
13-Dec-23,53.04,54.89,53.04,54.89,270
12-Dec-23,53.04,54.89,53.04,54.89,268
11-Dec-23,54.98,54.98,54.98,54.98,274
07-Dec-23,54.90,54.90,53.53,54.89,700
06-Dec-23,53.54,54.99,53.54,54.00,869
05-Dec-23,54.05,54.88,53.53,54.01,1785
04-Dec-23,52.00,55.03,52.00,54.00,3031
01-Dec-23,55.01,55.03,55.01,55.03,1595
30-Nov-23,56.79,56.79,56.79,56.79,56
27-Nov-23,56.81,56.81,56.81,56.81,56
24-Nov-23,56.85,56.85,56.82,56.82,284
22-Nov-23,55.01,56.19,55.01,56.18,332
21-Nov-23,56.57,56.57,56.06,56.06,1065
20-Nov-23,56.57,56.57,56.57,56.57,56
17-Nov-23,56.29,56.29,56.29,56.29,56
13-Nov-23,55.00,56.37,55.00,56.37,111
10-Nov-23,55.00,56.67,55.00,56.67,111
06-Nov-23,56.89,56.89,56.89,56.89,113
03-Nov-23,55.89,55.89,55.89,55.89,55
01-Nov-23,56.90,56.90,56.90,56.90,56
31-Oct-23,55.86,56.86,55.86,56.86,168
26-Oct-23,56.87,56.87,56.87,56.87,1301
23-Oct-23,55.02,56.88,55.00,56.88,1321
20-Oct-23,55.01,56.90,55.01,56.90,111
19-Oct-23,56.97,56.97,56.97,56.97,56
18-Oct-23,56.97,56.97,56.97,56.97,227
13-Oct-23,56.97,56.97,56.97,56.97,56
10-Oct-23,56.49,56.49,56.49,56.49,1129
09-Oct-23,56.52,56.52,56.52,56.52,56
06-Oct-23,55.00,56.53,55.00,56.53,111
05-Oct-23,55.02,56.97,55.00,56.97,1707
03-Oct-23,57.70,57.70,57.70,57.70,57
02-Oct-23,57.73,57.73,57.73,57.73,57
29-Sep-23,57.73,57.73,57.72,57.72,173

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ATSA11