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
15/08/2022	-0,01%	-0,01	84,99	80,01	80,00	84,99	1K	3
12/08/2022	0,00%	0,00	85,00	85,00	85,00	85,00	170	1
11/08/2022	0,00%	0,00	85,00	85,00	85,00	85,17	2K	4
10/08/2022	6,22%	4,98	85,00	85,00	85,00	85,00	85	1
09/08/2022	-6,07%	-5,17	80,02	80,02	80,02	80,02	1K	2
05/08/2022	0,00%	0,00	85,19	85,19	85,19	85,19	85	1
04/08/2022	0,00%	0,00	85,19	85,19	85,19	85,19	2K	2
03/08/2022	0,00%	0,00	85,19	85,19	85,19	85,19	85	1
02/08/2022	-0,01%	-0,01	85,19	85,19	85,19	85,19	85	1
01/08/2022	0,00%	0,00	85,20	85,00	85,00	85,20	170	2
28/07/2022	0,00%	0,00	85,20	85,00	85,00	85,20	2K	3

27/07/2022	-3,06%	-2,69	85,20	85,32	85,20	87,88	6K	6
22/07/2022	0,00%	0,00	87,89	87,89	87,89	87,89	263	2
20/07/2022	-1,20%	-1,07	87,89	85,03	85,00	87,89	598	5
19/07/2022	-1,05%	-0,94	88,96	85,01	85,01	88,97	950	6
15/07/2022	1,26%	1,12	89,90	89,90	89,90	89,90	179	2
13/07/2022	-0,11%	-0,10	88,78	88,78	88,78	88,78	355	2
12/07/2022	0,00%	0,00	88,88	88,88	88,88	88,88	88	1
11/07/2022	0,01%	0,01	88,88	88,88	88,88	88,88	88	1
07/07/2022	1,28%	1,12	88,87	88,87	88,87	88,87	88	1
06/07/2022	-0,28%	-0,25	87,75	89,00	87,75	89,00	1K	4
05/07/2022	-0,79%	-0,70	88,00	88,70	88,00	88,70	440	2
04/07/2022	0,00%	0,00	88,70	88,00	88,00	88,70	1K	2
30/06/2022	0,00%	0,00	88,70	88,70	88,70	88,70	88	1
28/06/2022	0,00%	0,00	88,70	88,70	88,70	88,70	1K	2
20/06/2022	0,23%	0,20	88,70	88,11	88,11	88,70	617	3
17/06/2022	-1,58%	-1,42	88,50	88,50	88,50	88,50	354	1
13/06/2022	2,18%	1,92	89,92	88,02	88,01	89,92	441	3
09/06/2022	-0,59%	-0,52	88,00	88,00	88,00	88,00	352	1
06/06/2022	0,00%	0,00	88,52	88,52	88,52	88,52	88	1
03/06/2022	-1,21%	-1,08	88,52	88,52	88,52	88,52	177	1
02/06/2022	-0,64%	-0,58	89,60	89,62	89,60	89,62	268	3
01/06/2022	2,29%	2,02	90,18	88,19	88,19	90,18	3K	3
30/05/2022	0,01%	0,01	88,16	88,15	88,15	88,16	264	2
25/05/2022	-0,40%	-0,35	88,15	88,10	88,10	88,15	2K	4
24/05/2022	0,45%	0,40	88,50	90,72	88,05	90,72	972	5
23/05/2022	0,10%	0,09	88,10	88,00	88,00	88,10	792	2
20/05/2022	-0,67%	-0,59	88,01	88,59	88,01	88,59	2K	6
19/05/2022	-1,77%	-1,60	88,60	88,50	88,50	88,60	3K	5
18/05/2022	1,52%	1,35	90,20	90,20	90,20	90,20	90	1
17/05/2022	0,00%	0,00	88,85	88,00	88,00	88,85	3K	3
16/05/2022	-0,17%	-0,15	88,85	88,85	88,85	88,85	2K	2
13/05/2022	-1,06%	-0,95	89,00	88,10	88,10	89,00	3K	3
11/05/2022	-4,30%	-4,04	89,95	88,51	88,51	90,53	4K	13
10/05/2022	0,01%	0,01	93,99	93,97	93,97	93,99	939	4
06/05/2022	4,54%	4,08	93,98	93,98	93,98	93,98	93	1
03/05/2022	-0,01%	-0,01	89,90	89,89	89,89	89,90	629	2
02/05/2022	-0,21%	-0,19	89,91	88,51	88,51	89,91	982	3
29/04/2022	-0,99%	-0,90	90,10	92,00	90,10	92,00	274	2
22/04/2022	0,00%	0,00	91,00	89,01	89,01	91,00	2K	7
20/04/2022	1,12%	1,01	91,00	91,00	91,00	91,00	91	1
19/04/2022	-0,03%	-0,03	89,99	89,01	89,01	89,99	627	2
18/04/2022	0,00%	0,00	90,02	90,02	89,05	90,02	2K	4
14/04/2022	-0,37%	-0,33	90,02	89,01	89,01	90,02	179	2
13/04/2022	-0,71%	-0,65	90,35	90,00	90,00	90,35	7K	3
12/04/2022	0,66%	0,60	91,00	90,02	90,00	92,50	4K	6
11/04/2022	-0,68%	-0,62	90,40	90,40	90,40	90,40	271	1
08/04/2022	0,02%	0,02	91,02	91,02	91,02	91,02	91	1
07/04/2022	-2,01%	-1,87	91,00	90,25	90,00	91,00	60K	14
05/04/2022	-0,01%	-0,01	92,87	92,87	92,87	92,87	464	1
01/04/2022	-0,13%	-0,12	92,88	90,02	90,02	92,88	275	3
31/03/2022	-1,06%	-1,00	93,00	90,00	90,00	93,98	2K	4
30/03/2022	3,30%	3,00	94,00	94,00	94,00	94,00	2K	4
28/03/2022	-3,18%	-2,99	91,00	90,02	90,01	92,50	13K	9
23/03/2022	-2,09%	-2,01	93,99	94,00	93,99	94,00	939	2
16/03/2022	2,15%	2,02	96,00	93,98	93,98	96,00	753	4
11/03/2022	-0,02%	-0,02	93,98	90,00	90,00	93,99	12K	7
04/03/2022	-1,04%	-0,99	94,00	94,99	94,00	94,99	566	3
03/03/2022	1,05%	0,99	94,99	94,00	94,00	94,99	564	2
02/03/2022	0,00%	0,00	94,00	94,00	94,00	94,00	12K	2
24/02/2022	-0,01%	-0,01	94,00	92,01	92,01	94,00	926	7
23/02/2022	2,17%	2,00	94,01	94,01	94,01	94,01	94	1
22/02/2022	-2,12%	-1,99	92,01	92,87	92,01	92,87	368	3
18/02/2022	-2,08%	-2,00	94,00	95,99	94,00	95,99	189	2
17/02/2022	0,00%	0,00	96,00	96,00	96,00	96,00	96	1
16/02/2022	3,23%	3,00	96,00	95,00	95,00	96,00	287	3
15/02/2022	0,00%	0,00	93,00	93,01	93,00	93,01	186	2
14/02/2022	-0,94%	-0,88	93,00	93,87	92,21	93,99	1K	7
11/02/2022	-0,13%	-0,12	93,88	93,00	92,52	94,00	2K	5
07/02/2022	0,01%	0,01	94,00	93,00	93,00	94,00	655	3
01/02/2022	-0,01%	-0,01	93,99	90,01	90,01	93,99	552	4
26/01/2022	0,00%	0,00	94,00	94,01	94,00	94,01	1K	5
25/01/2022	-1,57%	-1,50	94,00	94,57	94,00	95,48	3K	5
24/01/2022	-2,82%	-2,77	95,50	95,01	95,01	95,51	40K	23
21/01/2022	-1,07%	-1,06	98,27	99,32	94,50	99,33	22K	22
20/01/2022	-0,01%	-0,01	99,33	99,33	99,33	99,33	99	1
19/01/2022	0,00%	0,00	99,34	99,34	99,34	99,34	99	1
17/01/2022	1,37%	1,34	99,34	99,34	99,34	99,34	99	1
14/01/2022	0,20%	0,20	98,00	98,00	98,00	98,00	98	1
13/01/2022	-0,12%	-0,12	97,80	97,80	97,80	97,80	489	2
11/01/2022	3,07%	2,92	97,92	97,92	97,92	97,92	97	1
10/01/2022	-1,03%	-0,99	95,00	95,01	95,00	95,01	190	2
07/01/2022	-0,06%	-0,06	95,99	95,00	95,00	95,99	190	2
06/01/2022	-0,02%	-0,02	96,05	95,08	95,08	96,05	2K	4
04/01/2022	-0,04%	-0,04	96,07	96,10	95,02	96,11	1K	7
03/01/2022	0,10%	0,10	96,11	96,00	95,99	97,93	1K	6
30/12/2021	0,01%	0,01	96,01	97,99	96,01	98,00	292	3
28/12/2021	1,03%	0,98	96,00	95,17	95,15	97,95	1K	9
27/12/2021	-4,34%	-4,31	95,02	94,56	94,55	95,02	664	5
23/12/2021	0,02%	0,02	99,33	95,57	95,51	99,33	3K	12
22/12/2021	0,00%	0,00	99,31	99,31	99,31	99,31	397	2
21/12/2021	0,00%	0,00	99,31	99,31	99,31	99,31	198	1
20/12/2021	-0,01%	-0,01	99,31	98,13	96,95	99,31	1K	8
17/12/2021	2,42%	2,35	99,32	99,32	99,32	99,32	496	3
16/12/2021	-2,39%	-2,37	96,97	95,52	95,52	98,99	11K	13
14/12/2021	1,37%	1,34	99,34	98,00	98,00	99,34	197	2
10/12/2021	0,00%	0,00	98,00	98,00	95,24	98,00	1K	5
09/12/2021	-1,29%	-1,28	98,00	99,34	98,00	99,34	295	2
08/12/2021	-0,01%	-0,01	99,28	99,32	96,03	99,32	691	6
07/12/2021	0,34%	0,34	99,29	96,14	95,00	99,29	294K	59
06/12/2021	-0,01%	-0,01	98,95	98,95	98,95	98,95	98	1
03/12/2021	-0,01%	-0,01	98,96	98,96	98,96	98,96	98	1
01/12/2021	-0,37%	-0,37	98,97	99,34	96,00	99,34	22K	15
30/11/2021	0,19%	0,19	99,34	99,15	99,15	99,34	495	3
29/11/2021	1,06%	1,04	99,15	99,15	99,15	99,15	99	1
26/11/2021	-1,21%	-1,20	98,11	99,34	96,23	99,34	14K	15
25/11/2021	0,01%	0,01	99,31	99,10	97,01	99,32	11K	8
23/11/2021	0,00%	0,00	99,30	99,30	99,30	99,30	2K	3
19/11/2021	1,02%	1,00	99,30	99,29	99,29	99,30	794	4
18/11/2021	-1,05%	-1,04	98,30	99,33	98,01	99,34	7K	10
16/11/2021	-2,49%	-2,54	99,34	99,34	99,34	99,34	3K	1
11/11/2021	3,46%	3,41	101,88	101,96	101,88	101,96	509	2
09/11/2021	0,47%	0,46	98,47	98,00	98,00	98,47	786	5
08/11/2021	0,01%	0,01	98,01	98,04	98,01	98,04	5K	3
05/11/2021	-1,01%	-1,00	98,00	99,00	98,00	99,49	10K	8
04/11/2021	0,01%	0,01	99,00	99,00	99,00	99,00	2K	1
03/11/2021	0,02%	0,02	98,99	98,02	98,00	98,99	10K	5
01/11/2021	-2,18%	-2,21	98,97	98,02	98,01	101,17	3K	5
29/10/2021	0,18%	0,18	101,18	101,01	101,01	101,18	707	4
28/10/2021	-0,95%	-0,97	101,00	101,00	101,00	101,00	202	2
27/10/2021	-0,02%	-0,02	101,97	101,97	101,97	101,97	916	5
26/10/2021	4,06%	3,98	101,99	101,99	101,99	101,99	101	1
25/10/2021	0,00%	0,00	98,01	98,04	98,01	98,04	6K	5
21/10/2021	-	-	98,01	98,04	98,01	98,04	980	4

Date,Open,High,Low,Close,Volume
15-Aug-22,80.01,84.99,80.00,84.99,1009
12-Aug-22,85.00,85.00,85.00,85.00,170
11-Aug-22,85.00,85.17,85.00,85.00,2042
10-Aug-22,85.00,85.00,85.00,85.00,85
09-Aug-22,80.02,80.02,80.02,80.02,1200
05-Aug-22,85.19,85.19,85.19,85.19,85
04-Aug-22,85.19,85.19,85.19,85.19,2300
03-Aug-22,85.19,85.19,85.19,85.19,85
02-Aug-22,85.19,85.19,85.19,85.19,85
01-Aug-22,85.00,85.20,85.00,85.20,170
28-Jul-22,85.00,85.20,85.00,85.20,1618
27-Jul-22,85.32,87.88,85.20,85.20,5712
22-Jul-22,87.89,87.89,87.89,87.89,263
20-Jul-22,85.03,87.89,85.00,87.89,598
19-Jul-22,85.01,88.97,85.01,88.96,950
15-Jul-22,89.90,89.90,89.90,89.90,179
13-Jul-22,88.78,88.78,88.78,88.78,355
12-Jul-22,88.88,88.88,88.88,88.88,88
11-Jul-22,88.88,88.88,88.88,88.88,88
07-Jul-22,88.87,88.87,88.87,88.87,88
06-Jul-22,89.00,89.00,87.75,87.75,1317
05-Jul-22,88.70,88.70,88.00,88.00,440
04-Jul-22,88.00,88.70,88.00,88.70,1144
30-Jun-22,88.70,88.70,88.70,88.70,88
28-Jun-22,88.70,88.70,88.70,88.70,1064
20-Jun-22,88.11,88.70,88.11,88.70,617
17-Jun-22,88.50,88.50,88.50,88.50,354
13-Jun-22,88.02,89.92,88.01,89.92,441
09-Jun-22,88.00,88.00,88.00,88.00,352
06-Jun-22,88.52,88.52,88.52,88.52,88
03-Jun-22,88.52,88.52,88.52,88.52,177
02-Jun-22,89.62,89.62,89.60,89.60,268
01-Jun-22,88.19,90.18,88.19,90.18,2703
30-May-22,88.15,88.16,88.15,88.16,264
25-May-22,88.10,88.15,88.10,88.15,2379
24-May-22,90.72,90.72,88.05,88.50,972
23-May-22,88.00,88.10,88.00,88.10,792
20-May-22,88.59,88.59,88.01,88.01,1766
19-May-22,88.50,88.60,88.50,88.60,3099
18-May-22,90.20,90.20,90.20,90.20,90
17-May-22,88.00,88.85,88.00,88.85,2992
16-May-22,88.85,88.85,88.85,88.85,1508
13-May-22,88.10,89.00,88.10,89.00,3189
11-May-22,88.51,90.53,88.51,89.95,4222
10-May-22,93.97,93.99,93.97,93.99,939
06-May-22,93.98,93.98,93.98,93.98,93
03-May-22,89.89,89.90,89.89,89.90,629
02-May-22,88.51,89.91,88.51,89.91,982
29-Apr-22,92.00,92.00,90.10,90.10,274
22-Apr-22,89.01,91.00,89.01,91.00,1624
20-Apr-22,91.00,91.00,91.00,91.00,91
19-Apr-22,89.01,89.99,89.01,89.99,627
18-Apr-22,90.02,90.02,89.05,90.02,1880
14-Apr-22,89.01,90.02,89.01,90.02,179
13-Apr-22,90.00,90.35,90.00,90.35,7113
12-Apr-22,90.02,92.50,90.00,91.00,3603
11-Apr-22,90.40,90.40,90.40,90.40,271
08-Apr-22,91.02,91.02,91.02,91.02,91
07-Apr-22,90.25,91.00,90.00,91.00,59613
05-Apr-22,92.87,92.87,92.87,92.87,464
01-Apr-22,90.02,92.88,90.02,92.88,275
31-Mar-22,90.00,93.98,90.00,93.00,2109
30-Mar-22,94.00,94.00,94.00,94.00,1504
28-Mar-22,90.02,92.50,90.01,91.00,13346
23-Mar-22,94.00,94.00,93.99,93.99,939
16-Mar-22,93.98,96.00,93.98,96.00,753
11-Mar-22,90.00,93.99,90.00,93.98,12360
04-Mar-22,94.99,94.99,94.00,94.00,566
03-Mar-22,94.00,94.99,94.00,94.99,564
02-Mar-22,94.00,94.00,94.00,94.00,12032
24-Feb-22,92.01,94.00,92.01,94.00,926
23-Feb-22,94.01,94.01,94.01,94.01,94
22-Feb-22,92.87,92.87,92.01,92.01,368
18-Feb-22,95.99,95.99,94.00,94.00,189
17-Feb-22,96.00,96.00,96.00,96.00,96
16-Feb-22,95.00,96.00,95.00,96.00,287
15-Feb-22,93.01,93.01,93.00,93.00,186
14-Feb-22,93.87,93.99,92.21,93.00,1027
11-Feb-22,93.00,94.00,92.52,93.88,2157
07-Feb-22,93.00,94.00,93.00,94.00,655
01-Feb-22,90.01,93.99,90.01,93.99,552
26-Jan-22,94.01,94.01,94.00,94.00,1410
25-Jan-22,94.57,95.48,94.00,94.00,2546
24-Jan-22,95.01,95.51,95.01,95.50,40190
21-Jan-22,99.32,99.33,94.50,98.27,22181
20-Jan-22,99.33,99.33,99.33,99.33,99
19-Jan-22,99.34,99.34,99.34,99.34,99
17-Jan-22,99.34,99.34,99.34,99.34,99
14-Jan-22,98.00,98.00,98.00,98.00,98
13-Jan-22,97.80,97.80,97.80,97.80,489
11-Jan-22,97.92,97.92,97.92,97.92,97
10-Jan-22,95.01,95.01,95.00,95.00,190
07-Jan-22,95.00,95.99,95.00,95.99,190
06-Jan-22,95.08,96.05,95.08,96.05,1823
04-Jan-22,96.10,96.11,95.02,96.07,1051
03-Jan-22,96.00,97.93,95.99,96.11,1250
30-Dec-21,97.99,98.00,96.01,96.01,292
28-Dec-21,95.17,97.95,95.15,96.00,1445
27-Dec-21,94.56,95.02,94.55,95.02,664
23-Dec-21,95.57,99.33,95.51,99.33,3227
22-Dec-21,99.31,99.31,99.31,99.31,397
21-Dec-21,99.31,99.31,99.31,99.31,198
20-Dec-21,98.13,99.31,96.95,99.31,1175
17-Dec-21,99.32,99.32,99.32,99.32,496
16-Dec-21,95.52,98.99,95.52,96.97,10508
14-Dec-21,98.00,99.34,98.00,99.34,197
10-Dec-21,98.00,98.00,95.24,98.00,1246
09-Dec-21,99.34,99.34,98.00,98.00,295
08-Dec-21,99.32,99.32,96.03,99.28,691
07-Dec-21,96.14,99.29,95.00,99.29,294375
06-Dec-21,98.95,98.95,98.95,98.95,98
03-Dec-21,98.96,98.96,98.96,98.96,98
01-Dec-21,99.34,99.34,96.00,98.97,21645
30-Nov-21,99.15,99.34,99.15,99.34,495
29-Nov-21,99.15,99.15,99.15,99.15,99
26-Nov-21,99.34,99.34,96.23,98.11,13912
25-Nov-21,99.10,99.32,97.01,99.31,10613
23-Nov-21,99.30,99.30,99.30,99.30,2482
19-Nov-21,99.29,99.30,99.29,99.30,794
18-Nov-21,99.33,99.34,98.01,98.30,6692
16-Nov-21,99.34,99.34,99.34,99.34,2980
11-Nov-21,101.96,101.96,101.88,101.88,509
09-Nov-21,98.00,98.47,98.00,98.47,786
08-Nov-21,98.04,98.04,98.01,98.01,5390
05-Nov-21,99.00,99.49,98.00,98.00,9804
04-Nov-21,99.00,99.00,99.00,99.00,1980
03-Nov-21,98.02,98.99,98.00,98.99,9899
01-Nov-21,98.02,101.17,98.01,98.97,2652
29-Oct-21,101.01,101.18,101.01,101.18,707
28-Oct-21,101.00,101.00,101.00,101.00,202
27-Oct-21,101.97,101.97,101.97,101.97,916
26-Oct-21,101.99,101.99,101.99,101.99,101
25-Oct-21,98.04,98.04,98.01,98.01,5586
21-Oct-21,98.04,98.04,98.01,98.01,980

*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