Cshg Atrium Shopping Santo Andre Fundo DE Inv Imob - FII (ATSA11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.220485067148 | 49.89 | 50 | 49.5 | 2 | 49.565 | FU |
| 4 | 1 | 2.04081632653 | 49 | 50.49 | 49 | 10 | 49.7476129 | FU |
| 12 | -0.9 | -1.76817288802 | 50.9 | 52.69 | 47 | 43 | 50.19986939 | FU |
| 26 | -3.62 | -6.75121223424 | 53.62 | 55.99 | 46.8 | 98 | 50.41065033 | FU |
| 52 | -6.86 | -12.0647203658 | 56.86 | 57.86 | 46.8 | 61 | 51.1399775 | FU |
| 156 | -40.02 | -44.4567873806 | 90.02 | 93.99 | 46.8 | 32 | 56.63268947 | FU |
| 260 | -86.35 | -63.3296663 | 136.35 | 138.3 | 46.8 | 125 | 101.91979408 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 50 | 0.5 | 1.01 | 50 | 50 | 50 | 2 |
| 1744839000 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 3 |
| 1744752600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 1 |
| 1744666200 | 49.5 | -0.39 | -0.78 | 49.5 | 49.5 | 49.5 | 1 |
| 1744407000 | 49.89 | -0.01 | -0.02 | 49.89 | 49.89 | 49.89 | 1 |
| 1744320600 | 49.9 | 0 | 0.00 | 49.9 | 49.9 | 49.9 | 0 |
| 1744234200 | 49.9 | -0.08 | -0.16 | 49.97 | 49.98 | 49.04 | 7 |
| 1744147800 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 0 |
| 1744061400 | 49.98 | 0.08 | 0.16 | 49.9 | 49.98 | 49.9 | 2 |
| 1743802200 | 49.9 | -0.07 | -0.14 | 49.02 | 49.9 | 49 | 4 |
| 1743715800 | 49.97 | -0.52 | -1.03 | 49.03 | 49.97 | 49.01 | 4 |
| 1743629340 | 50.49 | 0 | 0.00 | 50.49 | 50.49 | 50.49 | 0 |
| 1743542940 | 50.49 | 0.5 | 1.00 | 50.49 | 50.49 | 50.49 | 20 |
| 1743456600 | 49.99 | 0.49 | 0.99 | 49 | 49.99 | 49 | 55 |
| 1743197400 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1743111000 | 49.5 | 0.5 | 1.02 | 49.5 | 49.5 | 49.5 | 1 |
| 1743024600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 7 |
| 1742938200 | 49 | -1 | -2.00 | 49.1 | 49.1 | 49 | 37 |
| 1742851740 | 50 | 0 | 0.00 | 50.01 | 50.01 | 50 | 8 |
| 1742592600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 2 |
| 1742506200 | 50 | 0 | 0.00 | 49 | 50 | 49 | 2 |
| 1742419800 | 50 | 0 | 0.00 | 51 | 51 | 49.01 | 18 |
| 1742333400 | 50 | -1 | -1.96 | 51 | 51 | 50 | 26 |
| 1742247000 | 51 | 0 | 0.00 | 51 | 51 | 51 | 1 |
| 1741987800 | 51 | -0.99 | -1.90 | 51.01 | 51.01 | 50.5 | 7 |
| 1741901400 | 51.99 | 0.99 | 1.94 | 50.52 | 51.99 | 50.52 | 3 |
| 1741814940 | 51 | 0.5 | 0.99 | 51 | 51 | 51 | 1 |
| 1741728600 | 50.5 | -0.72 | -1.41 | 50.5 | 50.5 | 50.5 | 1 |
| 1741642140 | 51.22 | -0.28 | -0.54 | 51.49 | 51.5 | 50.5 | 166 |
| 1741382940 | 51.5 | 0.01 | 0.02 | 51.5 | 51.5 | 50.56 | 3 |
| 1741296540 | 51.49 | 0 | 0.00 | 52.68 | 52.68 | 51.49 | 2 |
| 1741210200 | 51.49 | 0 | 0.00 | 51.49 | 51.49 | 51.49 | 0 |
| 1740778200 | 51.49 | 0.39 | 0.76 | 51.49 | 51.49 | 51.49 | 1 |
| 1740691740 | 51.1 | 1.1 | 2.20 | 50 | 51.1 | 50 | 4 |
| 1740605400 | 50 | -2.68 | -5.09 | 50.11 | 50.99 | 48.6 | 48 |
| 1740519000 | 52.68 | -0.01 | -0.02 | 51.75 | 52.68 | 50.04 | 11 |
| 1740432540 | 52.69 | 0 | 0.00 | 51.63 | 52.69 | 51.63 | 6 |
| 1740173400 | 52.69 | 2.74 | 5.49 | 50 | 52.69 | 50 | 43 |
| 1740087000 | 49.95 | 0.01 | 0.02 | 48.03 | 49.95 | 48.03 | 59 |
| 1740000540 | 49.94 | -0.05 | -0.10 | 50.49 | 50.49 | 47.06 | 347 |
| 1739914140 | 49.99 | -1.9 | -3.66 | 51.15 | 51.21 | 47 | 837 |
| 1739827800 | 51.89 | 0 | 0.00 | 51.89 | 51.89 | 51.89 | 1 |
| 1739568600 | 51.89 | 0 | 0.00 | 51.89 | 51.89 | 51.89 | 0 |
| 1739482200 | 51.89 | 0 | 0.00 | 51.89 | 51.89 | 51.89 | 0 |
| 1739395800 | 51.89 | 0 | 0.00 | 51.89 | 51.89 | 51.89 | 0 |
| 1739309400 | 51.89 | 0.01 | 0.02 | 51.89 | 51.89 | 51.89 | 1 |
| 1739223000 | 51.88 | 0 | 0.00 | 51.88 | 51.88 | 51.88 | 0 |
| 1738963800 | 51.88 | -0.32 | -0.61 | 52.14 | 52.14 | 51.29 | 5 |
| 1738877340 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52.2 | 0 |
| 1738790940 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52.2 | 0 |
| 1738704540 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52.2 | 0 |
| 1738618140 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52.2 | 0 |
| 1738358940 | 52.2 | 1.3 | 2.55 | 52.2 | 52.2 | 52.2 | 3 |
| 1738272540 | 50.9 | 0 | 0.00 | 50.89 | 50.9 | 50.03 | 11 |
| 1738186140 | 50.9 | 0 | 0.00 | 50.9 | 50.9 | 50.9 | 0 |
| 1738099740 | 50.9 | 0 | 0.00 | 50.9 | 50.9 | 50.9 | 0 |
| 1738013340 | 50.9 | 0 | 0.00 | 50.9 | 50.9 | 50.9 | 1 |
| 1737754200 | 50.9 | 0 | 0.00 | 50.9 | 50.9 | 50.9 | 0 |
| 1737667800 | 50.9 | 0 | 0.00 | 50.9 | 50.9 | 50.9 | 0 |
| 1737581400 | 50.9 | -0.01 | -0.02 | 50.91 | 50.91 | 50.9 | 2 |
| 1737495000 | 50.91 | 0 | 0.00 | 50.91 | 50.91 | 50.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
