Cshg Atrium Shopping Santo Andre Fundo DE Inv Imob - FII (ATSA11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.018018018018 | 55.5 | 55.5 | 54 | 100 | 55.17508982 | FU |
| 4 | -0.46 | -0.822162645219 | 55.95 | 56.19 | 54 | 42 | 55.22600365 | FU |
| 12 | -1.01 | -1.78761061947 | 56.5 | 57.86 | 54 | 20 | 55.47858647 | FU |
| 26 | -1.01 | -1.78761061947 | 56.5 | 57.86 | 54 | 21 | 55.94174284 | FU |
| 52 | -10.51 | -15.9242424242 | 66 | 67 | 52 | 25 | 57.02504634 | FU |
| 156 | -47.51 | -46.1262135922 | 103 | 103 | 52 | 35 | 85.89041001 | FU |
| 260 | -52.51 | -48.6203703704 | 108 | 140 | 52 | 141 | 108.71951654 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 55.49 | 0 | 0.00 | 55.32 | 55.49 | 55.32 | 19 |
| 1721424600 | 55.49 | 0.49 | 0.89 | 54 | 55.49 | 54 | 154 |
| 1721338200 | 55 | -0.01 | -0.02 | 55 | 55 | 55 | 153 |
| 1721251800 | 55.01 | -0.24 | -0.43 | 54.08 | 55.25 | 54.08 | 170 |
| 1721165340 | 55.25 | -0.25 | -0.45 | 55.5 | 55.5 | 55 | 5 |
| 1721079000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1720819800 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1720733400 | 55.5 | -0.29 | -0.52 | 55.01 | 55.63 | 55 | 9 |
| 1720647000 | 55.79 | 0 | 0.00 | 55.79 | 55.79 | 55.79 | 2 |
| 1720560540 | 55.79 | -0.01 | -0.02 | 55.79 | 55.79 | 55.79 | 2 |
| 1720474200 | 55.8 | 0.21 | 0.38 | 55.8 | 55.8 | 55.8 | 1 |
| 1720215000 | 55.59 | -0.2 | -0.36 | 54 | 55.59 | 54 | 14 |
| 1720128600 | 55.79 | 0 | 0.00 | 55.79 | 55.79 | 55.79 | 0 |
| 1720042200 | 55.79 | -0.4 | -0.71 | 55 | 55.79 | 55 | 2 |
| 1719955800 | 56.19 | 0 | 0.00 | 56.19 | 56.19 | 56.19 | 0 |
| 1719869400 | 56.19 | 0 | 0.00 | 56.19 | 56.19 | 56.19 | 0 |
| 1719610200 | 56.19 | 0.24 | 0.43 | 55.51 | 56.19 | 55.51 | 7 |
| 1719523800 | 55.95 | -0.24 | -0.43 | 55.95 | 55.95 | 55.95 | 10 |
| 1719437340 | 56.19 | 0 | 0.00 | 56.19 | 56.19 | 56.19 | 0 |
| 1719350940 | 56.19 | 0 | 0.00 | 56.19 | 56.19 | 56.19 | 0 |
| 1719264540 | 56.19 | 0 | 0.00 | 56.19 | 56.19 | 56.19 | 0 |
| 1719005340 | 56.19 | 0 | 0.00 | 56.19 | 56.19 | 56.19 | 0 |
| 1718918940 | 56.19 | -0.8 | -1.40 | 55.01 | 56.19 | 55.01 | 10 |
| 1718832600 | 56.99 | 0 | 0.00 | 56.99 | 56.99 | 56.99 | 0 |
| 1718746200 | 56.99 | 0 | 0.00 | 56 | 56.99 | 56 | 10 |
| 1718659800 | 56.99 | -0.87 | -1.50 | 55.01 | 56.99 | 55.01 | 15 |
| 1718400600 | 57.86 | 0 | 0.00 | 57.86 | 57.86 | 57.86 | 0 |
| 1718314200 | 57.86 | 0 | 0.00 | 57.86 | 57.86 | 57.86 | 0 |
| 1718227800 | 57.86 | 1.35 | 2.39 | 55.84 | 57.86 | 54.84 | 10 |
| 1718141400 | 56.51 | 0 | 0.00 | 56.51 | 56.51 | 56.51 | 0 |
| 1718055000 | 56.51 | 0 | 0.00 | 56.51 | 56.51 | 56.51 | 0 |
| 1717795800 | 56.51 | 0 | 0.00 | 56.51 | 56.51 | 56.51 | 0 |
| 1717709400 | 56.51 | 0 | 0.00 | 56.51 | 56.51 | 56.51 | 1 |
| 1717622940 | 56.51 | 0.01 | 0.02 | 55.83 | 56.51 | 55.83 | 2 |
| 1717536600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1717450200 | 56.5 | 0 | 0.00 | 56.5 | 56.51 | 56.5 | 12 |
| 1717191000 | 56.5 | 0.49 | 0.87 | 56.5 | 56.5 | 56.5 | 1 |
| 1717018140 | 56.01 | -0.48 | -0.85 | 56.49 | 56.49 | 56.01 | 2 |
| 1716931740 | 56.49 | -0.02 | -0.04 | 55 | 56.49 | 55 | 3 |
| 1716845400 | 56.51 | 0 | 0.00 | 56.51 | 56.51 | 56.51 | 0 |
| 1716586200 | 56.51 | 0.01 | 0.02 | 55.52 | 56.51 | 55.52 | 11 |
| 1716499800 | 56.5 | 0.99 | 1.78 | 54.39 | 56.5 | 54.39 | 3 |
| 1716413340 | 55.51 | -0.99 | -1.75 | 55.51 | 55.51 | 55.51 | 3 |
| 1716327000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1716240600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 3 |
| 1715981400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 9 |
| 1715895000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 55.82 | 6 |
| 1715808600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 2 |
| 1715722200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1715635800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 1 |
| 1715376600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 1 |
| 1715290140 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 4 |
| 1715203800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1715117400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1715031000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1714771800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1714685400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 8 |
| 1714512600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1714426200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1714167000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 4 |
| 1714080540 | 56.5 | -0.36 | -0.63 | 56.87 | 56.87 | 56.5 | 2 |
| 1713994140 | 56.86 | 0 | 0.00 | 56.86 | 56.86 | 56.86 | 0 |
| 1713907740 | 56.86 | 0 | 0.00 | 56.86 | 56.86 | 56.86 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
