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
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	-0,12%	-0,07	57,72	57,73	57,72	57,73	173	3
25/09/2023	-0,03%	-0,02	57,79	57,79	57,79	57,79	2K	2
20/09/2023	0,42%	0,24	57,81	55,02	55,02	57,81	112	2
19/09/2023	1,00%	0,57	57,57	57,00	57,00	57,57	630	3
18/09/2023	-1,69%	-0,98	57,00	57,97	55,00	57,97	4K	11
14/09/2023	-1,73%	-1,02	57,98	58,99	56,51	58,99	12K	5
13/09/2023	-0,39%	-0,23	59,00	57,50	57,50	59,00	1K	2
12/09/2023	3,01%	1,73	59,23	55,71	55,71	59,23	114	2
11/09/2023	0,00%	0,00	57,50	57,50	57,50	57,50	57	1
08/09/2023	0,21%	0,12	57,50	57,38	57,38	57,55	172	3
06/09/2023	-0,21%	-0,12	57,38	57,40	57,38	57,40	860	4
05/09/2023	0,00%	0,00	57,50	57,51	57,50	57,51	1K	3
04/09/2023	0,00%	0,00	57,50	57,50	56,47	57,55	229	4
31/08/2023	1,77%	1,00	57,50	57,50	57,50	57,50	172	1
30/08/2023	1,45%	0,81	56,50	55,70	55,68	56,50	675	5
29/08/2023	-0,38%	-0,21	55,69	55,69	55,69	55,69	55	1
28/08/2023	-0,18%	-0,10	55,90	56,02	55,90	56,02	3K	4
25/08/2023	0,00%	0,00	56,00	56,01	56,00	56,01	280	3
24/08/2023	-3,21%	-1,86	56,00	57,98	56,00	57,98	340	4
18/08/2023	2,73%	1,54	57,86	58,29	56,32	58,29	343	6
17/08/2023	-6,13%	-3,68	56,32	59,00	56,00	59,00	13K	17
16/08/2023	-0,66%	-0,40	60,00	60,39	54,82	61,70	5K	12
15/08/2023	-8,35%	-5,50	60,40	64,21	60,00	65,01	8K	16
14/08/2023	0,12%	0,08	65,90	64,00	61,90	65,90	11K	14
11/08/2023	-0,27%	-0,18	65,82	65,82	65,04	66,00	2K	12
10/08/2023	-1,48%	-0,99	66,00	66,00	66,00	66,00	132	2
08/08/2023	1,50%	0,99	66,99	66,99	66,99	66,99	66	1
07/08/2023	1,54%	1,00	66,00	66,00	66,00	66,00	4K	3
04/08/2023	-0,03%	-0,02	65,00	65,02	65,00	65,02	1K	2
03/08/2023	-1,48%	-0,98	65,02	65,02	65,02	65,02	65	1
02/08/2023	0,00%	0,00	66,00	67,00	66,00	67,00	794	4
31/07/2023	0,00%	0,00	66,00	66,12	66,00	66,12	1K	5
28/07/2023	0,00%	0,00	66,00	66,00	66,00	66,00	198	1
21/07/2023	1,54%	1,00	66,00	66,00	66,00	66,00	330	2
17/07/2023	-2,97%	-1,99	65,00	65,00	65,00	65,00	2K	3
14/07/2023	4,64%	2,97	66,99	66,99	66,99	66,99	66	1
13/07/2023	-2,85%	-1,88	64,02	65,90	63,83	65,90	2K	8
11/07/2023	-0,20%	-0,13	65,90	66,02	65,90	66,02	659	3
10/07/2023	-	-	66,03	66,04	66,03	66,04	330	2

Date,Open,High,Low,Close,Volume
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
25-Sep-23,57.79,57.79,57.79,57.79,1675
20-Sep-23,55.02,57.81,55.02,57.81,112
19-Sep-23,57.00,57.57,57.00,57.57,630
18-Sep-23,57.97,57.97,55.00,57.00,3854
14-Sep-23,58.99,58.99,56.51,57.98,11595
13-Sep-23,57.50,59.00,57.50,59.00,1266
12-Sep-23,55.71,59.23,55.71,59.23,114
11-Sep-23,57.50,57.50,57.50,57.50,57
08-Sep-23,57.38,57.55,57.38,57.50,172
06-Sep-23,57.40,57.40,57.38,57.38,860
05-Sep-23,57.51,57.51,57.50,57.50,1207
04-Sep-23,57.50,57.55,56.47,57.50,229
31-Aug-23,57.50,57.50,57.50,57.50,172
30-Aug-23,55.70,56.50,55.68,56.50,675
29-Aug-23,55.69,55.69,55.69,55.69,55
28-Aug-23,56.02,56.02,55.90,55.90,2967
25-Aug-23,56.01,56.01,56.00,56.00,280
24-Aug-23,57.98,57.98,56.00,56.00,340
18-Aug-23,58.29,58.29,56.32,57.86,343
17-Aug-23,59.00,59.00,56.00,56.32,13415
16-Aug-23,60.39,61.70,54.82,60.00,5211
15-Aug-23,64.21,65.01,60.00,60.40,7845
14-Aug-23,64.00,65.90,61.90,65.90,10806
11-Aug-23,65.82,66.00,65.04,65.82,2490
10-Aug-23,66.00,66.00,66.00,66.00,132
08-Aug-23,66.99,66.99,66.99,66.99,66
07-Aug-23,66.00,66.00,66.00,66.00,3762
04-Aug-23,65.02,65.02,65.00,65.00,1105
03-Aug-23,65.02,65.02,65.02,65.02,65
02-Aug-23,67.00,67.00,66.00,66.00,794
31-Jul-23,66.12,66.12,66.00,66.00,1255
28-Jul-23,66.00,66.00,66.00,66.00,198
21-Jul-23,66.00,66.00,66.00,66.00,330
17-Jul-23,65.00,65.00,65.00,65.00,2015
14-Jul-23,66.99,66.99,66.99,66.99,66
13-Jul-23,65.90,65.90,63.83,64.02,1541
11-Jul-23,66.02,66.02,65.90,65.90,659
10-Jul-23,66.04,66.04,66.03,66.03,330

*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