Cotação atual, histórico e gráfico do papel: ATSA11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/10/2019 | 0,00% | 0,00 | 115,00 | 115,00 | 114,99 | 115,00 | 459 | 3 |
| 11/10/2019 | 0,10% | 0,11 | 115,00 | 115,00 | 115,00 | 115,00 | 345 | 2 |
| 09/10/2019 | -0,01% | -0,01 | 114,89 | 110,00 | 110,00 | 114,89 | 224 | 2 |
| 08/10/2019 | -0,08% | -0,09 | 114,90 | 114,90 | 114,90 | 114,90 | 919 | 1 |
| 03/10/2019 | 1,76% | 1,99 | 114,99 | 111,00 | 111,00 | 115,00 | 796 | 4 |
| 02/10/2019 | 0,00% | 0,00 | 113,00 | 113,00 | 113,00 | 113,00 | 113 | 1 |
| 01/10/2019 | 0,00% | 0,00 | 113,00 | 110,00 | 110,00 | 113,00 | 333 | 2 |
| 30/09/2019 | 0,00% | 0,00 | 113,00 | 113,00 | 113,00 | 113,00 | 226 | 2 |
| 27/09/2019 | 0,00% | 0,00 | 113,00 | 113,00 | 113,00 | 113,00 | 113 | 1 |
| 26/09/2019 | 0,00% | 0,00 | 113,00 | 113,00 | 113,00 | 113,00 | 1K | 2 |
| 25/09/2019 | 0,00% | 0,00 | 113,00 | 109,00 | 108,00 | 113,00 | 6K | 7 |
| 24/09/2019 | 0,21% | 0,24 | 113,00 | 113,00 | 113,00 | 113,00 | 113 | 1 |
| 23/09/2019 | -0,02% | -0,02 | 112,76 | 112,76 | 112,76 | 112,76 | 112 | 1 |
| 20/09/2019 | -0,02% | -0,02 | 112,78 | 108,00 | 108,00 | 112,78 | 976 | 2 |
| 19/09/2019 | -0,18% | -0,20 | 112,80 | 105,27 | 105,27 | 112,87 | 556 | 5 |
| 18/09/2019 | 0,00% | 0,00 | 113,00 | 113,00 | 113,00 | 113,00 | 226 | 2 |
| 17/09/2019 | 7,60% | 7,98 | 113,00 | 105,03 | 105,00 | 113,00 | 51K | 12 |
| 16/09/2019 | -7,06% | -7,98 | 105,02 | 113,00 | 105,00 | 113,00 | 340K | 30 |
| 11/09/2019 | 0,00% | 0,00 | 113,00 | 113,00 | 113,00 | 113,00 | 678 | 3 |
| 10/09/2019 | 1,24% | 1,38 | 113,00 | 113,00 | 113,00 | 113,00 | 113 | 1 |
| 04/09/2019 | -0,34% | -0,38 | 111,62 | 111,61 | 111,61 | 111,62 | 892 | 2 |
| 28/08/2019 | 3,70% | 4,00 | 112,00 | 111,50 | 111,50 | 112,00 | 2K | 5 |
| 27/08/2019 | -3,57% | -4,00 | 108,00 | 112,01 | 104,00 | 112,01 | 3K | 10 |
| 26/08/2019 | 0,00% | 0,00 | 112,00 | 112,01 | 102,80 | 112,01 | 4K | 5 |
| 23/08/2019 | 0,00% | 0,00 | 112,00 | 112,00 | 112,00 | 112,00 | 224 | 1 |
| 22/08/2019 | 1,82% | 2,00 | 112,00 | 112,00 | 112,00 | 112,00 | 112 | 1 |
| 20/08/2019 | 0,00% | 0,00 | 110,00 | 103,00 | 103,00 | 110,01 | 426 | 4 |
| 16/08/2019 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 1K | 1 |
| 15/08/2019 | 1,86% | 2,01 | 110,00 | 108,00 | 108,00 | 110,00 | 43K | 12 |
| 13/08/2019 | 0,32% | 0,34 | 107,99 | 107,56 | 107,56 | 107,99 | 431 | 2 |
| 12/08/2019 | -0,09% | -0,10 | 107,65 | 107,66 | 107,65 | 107,66 | 215 | 2 |
| 09/08/2019 | -0,23% | -0,25 | 107,75 | 108,00 | 107,75 | 108,00 | 586K | 14 |
| 08/08/2019 | 0,00% | 0,00 | 108,00 | 106,01 | 106,00 | 108,00 | 5K | 5 |
| 07/08/2019 | 0,00% | 0,00 | 108,00 | 108,00 | 108,00 | 108,00 | 540 | 1 |
| 06/08/2019 | 0,00% | 0,00 | 108,00 | 107,99 | 107,99 | 108,00 | 2K | 3 |
| 05/08/2019 | 0,00% | 0,00 | 108,00 | 107,99 | 107,99 | 108,00 | 1K | 4 |
| 01/08/2019 | 0,00% | 0,00 | 108,00 | 109,00 | 108,00 | 109,00 | 1K | 2 |
| 31/07/2019 | 0,00% | 0,00 | 108,00 | 107,99 | 107,99 | 108,00 | 2K | 3 |
| 29/07/2019 | 0,00% | 0,00 | 108,00 | 107,98 | 107,98 | 108,00 | 755 | 4 |
| 26/07/2019 | 0,00% | 0,00 | 108,00 | 108,00 | 107,99 | 108,00 | 5K | 7 |
| 25/07/2019 | 1,89% | 2,00 | 108,00 | 108,00 | 108,00 | 108,00 | 216 | 2 |
| 19/07/2019 | 0,00% | 0,00 | 106,00 | 106,00 | 105,90 | 106,00 | 6K | 4 |
| 18/07/2019 | 0,00% | 0,00 | 106,00 | 106,00 | 106,00 | 106,00 | 848 | 2 |
| 17/07/2019 | 0,01% | 0,01 | 106,00 | 106,00 | 106,00 | 106,00 | 530 | 2 |
| 16/07/2019 | 0,00% | 0,00 | 105,99 | 102,99 | 102,99 | 105,99 | 18K | 15 |
| 15/07/2019 | 3,91% | 3,99 | 105,99 | 105,99 | 105,99 | 105,99 | 317 | 2 |
| 12/07/2019 | 0,98% | 0,99 | 102,00 | 103,49 | 95,01 | 103,49 | 6K | 12 |
| 11/07/2019 | 1,01% | 1,01 | 101,01 | 100,00 | 100,00 | 103,99 | 505 | 5 |
| 10/07/2019 | -1,96% | -2,00 | 100,00 | 101,01 | 100,00 | 102,49 | 2M | 33 |
| 04/07/2019 | -3,77% | -4,00 | 102,00 | 106,00 | 102,00 | 106,00 | 844 | 3 |
| 02/07/2019 | -1,84% | -1,99 | 106,00 | 105,99 | 105,99 | 106,00 | 211 | 2 |
| 01/07/2019 | 2,85% | 2,99 | 107,99 | 107,99 | 107,99 | 107,99 | 10K | 2 |
| 28/06/2019 | -2,78% | -3,00 | 105,00 | 101,01 | 101,01 | 105,00 | 941 | 3 |
| 26/06/2019 | 0,01% | 0,01 | 108,00 | 108,00 | 108,00 | 108,00 | 108 | 1 |
| 24/06/2019 | 6,91% | 6,98 | 107,99 | 107,99 | 107,99 | 107,99 | 431 | 3 |
| 21/06/2019 | 0,01% | 0,01 | 101,01 | 101,01 | 101,01 | 101,01 | 101 | 1 |
| 19/06/2019 | 0,94% | 0,94 | 101,00 | 101,01 | 101,00 | 101,01 | 52K | 3 |
| 14/06/2019 | 0,06% | 0,06 | 100,06 | 100,06 | 100,06 | 100,06 | 100 | 1 |
| 13/06/2019 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 5K | 1 |
| 11/06/2019 | -7,83% | -8,50 | 100,00 | 105,49 | 100,00 | 105,49 | 64K | 5 |
| 10/06/2019 | 1,40% | 1,50 | 108,50 | 108,50 | 108,50 | 108,50 | 108 | 1 |
| 05/06/2019 | -1,38% | -1,50 | 107,00 | 108,50 | 101,52 | 108,50 | 6K | 5 |
| 04/06/2019 | 0,00% | 0,00 | 108,50 | 101,50 | 101,50 | 108,50 | 316 | 3 |
| 03/06/2019 | 0,00% | 0,00 | 108,50 | 108,49 | 108,49 | 108,50 | 216 | 2 |
| 30/05/2019 | 2,36% | 2,50 | 108,50 | 109,99 | 108,50 | 109,99 | 436 | 3 |
| 29/05/2019 | -0,66% | -0,70 | 106,00 | 105,99 | 105,99 | 106,00 | 4K | 5 |
| 28/05/2019 | -1,66% | -1,80 | 106,70 | 110,50 | 106,00 | 110,50 | 1K | 6 |
| 27/05/2019 | 0,00% | 0,00 | 108,50 | 108,50 | 108,50 | 108,50 | 651 | 1 |
| 23/05/2019 | 0,00% | 0,00 | 108,50 | 108,50 | 108,50 | 108,50 | 119K | 1 |
| 22/05/2019 | 0,00% | 0,00 | 108,50 | 108,50 | 108,50 | 108,50 | 65K | 1 |
| 20/05/2019 | 5,34% | 5,50 | 108,50 | 108,50 | 108,50 | 108,50 | 434 | 1 |
| 15/05/2019 | 0,00% | 0,00 | 103,00 | 100,00 | 100,00 | 103,00 | 403 | 3 |
| 08/05/2019 | -1,90% | -2,00 | 103,00 | 103,00 | 103,00 | 103,00 | 41K | 2 |
| 07/05/2019 | -1,88% | -2,01 | 105,00 | 107,00 | 105,00 | 107,00 | 137K | 4 |
| 06/05/2019 | -3,16% | -3,49 | 107,01 | 104,00 | 104,00 | 107,01 | 28K | 4 |
| 29/04/2019 | 0,00% | 0,00 | 110,50 | 110,50 | 110,50 | 110,50 | 110 | 1 |
| 25/04/2019 | 0,01% | 0,01 | 110,50 | 110,50 | 110,50 | 110,50 | 110 | 1 |
| 18/04/2019 | -1,33% | -1,49 | 110,49 | 111,97 | 110,49 | 111,97 | 1K | 4 |
| 17/04/2019 | -0,01% | -0,01 | 111,98 | 108,01 | 108,01 | 111,98 | 328 | 2 |
| 11/04/2019 | -0,01% | -0,01 | 111,99 | 103,86 | 103,78 | 111,99 | 1K | 4 |
| 08/04/2019 | 0,00% | 0,00 | 112,00 | 111,99 | 111,99 | 112,00 | 223 | 2 |
| 02/04/2019 | 0,00% | 0,00 | 112,00 | 111,99 | 111,99 | 112,00 | 3K | 3 |
| 01/04/2019 | 0,00% | 0,00 | 112,00 | 112,00 | 112,00 | 112,00 | 2K | 3 |
| 29/03/2019 | 0,00% | 0,00 | 112,00 | 112,00 | 106,63 | 112,00 | 2K | 4 |
| 27/03/2019 | 0,00% | 0,00 | 112,00 | 112,00 | 112,00 | 112,00 | 336 | 2 |
| 20/03/2019 | 0,00% | 0,00 | 112,00 | 111,99 | 111,99 | 112,00 | 223 | 2 |
| 19/03/2019 | 0,90% | 1,00 | 112,00 | 112,00 | 111,99 | 112,00 | 5K | 7 |
| 18/03/2019 | -0,89% | -1,00 | 111,00 | 108,09 | 108,08 | 111,00 | 1K | 4 |
| 11/03/2019 | -0,88% | -1,00 | 112,00 | 107,44 | 107,44 | 112,99 | 332 | 3 |
| 06/03/2019 | 0,00% | 0,00 | 113,00 | 113,00 | 106,50 | 113,00 | 332 | 3 |
| 01/03/2019 | -0,43% | -0,49 | 113,00 | 113,00 | 113,00 | 113,00 | 113 | 1 |
| 25/02/2019 | -0,44% | -0,50 | 113,49 | 113,48 | 113,48 | 113,49 | 1K | 2 |
| 06/02/2019 | -0,01% | -0,01 | 113,99 | 113,98 | 113,98 | 113,99 | 227 | 2 |
| 05/02/2019 | 13,78% | 13,81 | 114,00 | 114,00 | 114,00 | 114,00 | 2K | 1 |
| 30/01/2019 | 0,00% | 0,00 | 100,19 | 100,19 | 100,19 | 100,19 | 300 | 1 |
| 29/01/2019 | 0,02% | 0,02 | 100,19 | 100,19 | 100,19 | 100,19 | 100 | 1 |
| 28/01/2019 | -0,01% | -0,01 | 100,17 | 100,18 | 97,54 | 100,18 | 2K | 4 |
| 23/01/2019 | -0,01% | -0,01 | 100,18 | 98,65 | 98,65 | 100,18 | 398 | 4 |
| 22/01/2019 | 0,19% | 0,19 | 100,19 | 100,18 | 100,18 | 100,19 | 200 | 2 |
Date,Open,High,Low,Close,Volume
14-Oct-19,115.00,115.00,114.99,115.00,459
11-Oct-19,115.00,115.00,115.00,115.00,345
09-Oct-19,110.00,114.89,110.00,114.89,224
08-Oct-19,114.90,114.90,114.90,114.90,919
03-Oct-19,111.00,115.00,111.00,114.99,796
02-Oct-19,113.00,113.00,113.00,113.00,113
01-Oct-19,110.00,113.00,110.00,113.00,333
30-Sep-19,113.00,113.00,113.00,113.00,226
27-Sep-19,113.00,113.00,113.00,113.00,113
26-Sep-19,113.00,113.00,113.00,113.00,1356
25-Sep-19,109.00,113.00,108.00,113.00,5829
24-Sep-19,113.00,113.00,113.00,113.00,113
23-Sep-19,112.76,112.76,112.76,112.76,112
20-Sep-19,108.00,112.78,108.00,112.78,976
19-Sep-19,105.27,112.87,105.27,112.80,556
18-Sep-19,113.00,113.00,113.00,113.00,226
17-Sep-19,105.03,113.00,105.00,113.00,51236
16-Sep-19,113.00,113.00,105.00,105.02,339751
11-Sep-19,113.00,113.00,113.00,113.00,678
10-Sep-19,113.00,113.00,113.00,113.00,113
04-Sep-19,111.61,111.62,111.61,111.62,892
28-Aug-19,111.50,112.00,111.50,112.00,1678
27-Aug-19,112.01,112.01,104.00,108.00,2618
26-Aug-19,112.01,112.01,102.80,112.00,4218
23-Aug-19,112.00,112.00,112.00,112.00,224
22-Aug-19,112.00,112.00,112.00,112.00,112
20-Aug-19,103.00,110.01,103.00,110.00,426
16-Aug-19,110.00,110.00,110.00,110.00,1100
15-Aug-19,108.00,110.00,108.00,110.00,43203
13-Aug-19,107.56,107.99,107.56,107.99,431
12-Aug-19,107.66,107.66,107.65,107.65,215
09-Aug-19,108.00,108.00,107.75,107.75,586006
08-Aug-19,106.01,108.00,106.00,108.00,4528
07-Aug-19,108.00,108.00,108.00,108.00,540
06-Aug-19,107.99,108.00,107.99,108.00,1943
05-Aug-19,107.99,108.00,107.99,108.00,1079
01-Aug-19,109.00,109.00,108.00,108.00,1189
31-Jul-19,107.99,108.00,107.99,108.00,2267
29-Jul-19,107.98,108.00,107.98,108.00,755
26-Jul-19,108.00,108.00,107.99,108.00,4967
25-Jul-19,108.00,108.00,108.00,108.00,216
19-Jul-19,106.00,106.00,105.90,106.00,5511
18-Jul-19,106.00,106.00,106.00,106.00,848
17-Jul-19,106.00,106.00,106.00,106.00,530
16-Jul-19,102.99,105.99,102.99,105.99,17925
15-Jul-19,105.99,105.99,105.99,105.99,317
12-Jul-19,103.49,103.49,95.01,102.00,5798
11-Jul-19,100.00,103.99,100.00,101.01,505
10-Jul-19,101.01,102.49,100.00,100.00,1800263
04-Jul-19,106.00,106.00,102.00,102.00,844
02-Jul-19,105.99,106.00,105.99,106.00,211
01-Jul-19,107.99,107.99,107.99,107.99,9935
28-Jun-19,101.01,105.00,101.01,105.00,941
26-Jun-19,108.00,108.00,108.00,108.00,108
24-Jun-19,107.99,107.99,107.99,107.99,431
21-Jun-19,101.01,101.01,101.01,101.01,101
19-Jun-19,101.01,101.01,101.00,101.00,52015
14-Jun-19,100.06,100.06,100.06,100.06,100
13-Jun-19,100.00,100.00,100.00,100.00,4600
11-Jun-19,105.49,105.49,100.00,100.00,63522
10-Jun-19,108.50,108.50,108.50,108.50,108
05-Jun-19,108.50,108.50,101.52,107.00,6061
04-Jun-19,101.50,108.50,101.50,108.50,316
03-Jun-19,108.49,108.50,108.49,108.50,216
30-May-19,109.99,109.99,108.50,108.50,436
29-May-19,105.99,106.00,105.99,106.00,4451
28-May-19,110.50,110.50,106.00,106.70,1086
27-May-19,108.50,108.50,108.50,108.50,651
23-May-19,108.50,108.50,108.50,108.50,119350
22-May-19,108.50,108.50,108.50,108.50,65100
20-May-19,108.50,108.50,108.50,108.50,434
15-May-19,100.00,103.00,100.00,103.00,403
08-May-19,103.00,103.00,103.00,103.00,41303
07-May-19,107.00,107.00,105.00,105.00,136700
06-May-19,104.00,107.01,104.00,107.01,28277
29-Apr-19,110.50,110.50,110.50,110.50,110
25-Apr-19,110.50,110.50,110.50,110.50,110
18-Apr-19,111.97,111.97,110.49,110.49,1327
17-Apr-19,108.01,111.98,108.01,111.98,328
11-Apr-19,103.86,111.99,103.78,111.99,1261
08-Apr-19,111.99,112.00,111.99,112.00,223
02-Apr-19,111.99,112.00,111.99,112.00,3359
01-Apr-19,112.00,112.00,112.00,112.00,2016
29-Mar-19,112.00,112.00,106.63,112.00,1765
27-Mar-19,112.00,112.00,112.00,112.00,336
20-Mar-19,111.99,112.00,111.99,112.00,223
19-Mar-19,112.00,112.00,111.99,112.00,4815
18-Mar-19,108.09,111.00,108.08,111.00,1407
11-Mar-19,107.44,112.99,107.44,112.00,332
06-Mar-19,113.00,113.00,106.50,113.00,332
01-Mar-19,113.00,113.00,113.00,113.00,113
25-Feb-19,113.48,113.49,113.48,113.49,1134
06-Feb-19,113.98,113.99,113.98,113.99,227
05-Feb-19,114.00,114.00,114.00,114.00,2280
30-Jan-19,100.19,100.19,100.19,100.19,300
29-Jan-19,100.19,100.19,100.19,100.19,100
28-Jan-19,100.18,100.18,97.54,100.17,1784
23-Jan-19,98.65,100.18,98.65,100.18,398
22-Jan-19,100.18,100.19,100.18,100.19,200
21-Jan-19,99.01,100.00,97.14,100.00,200
18-Jan-19,100.19,100.19,100.19,100.19,200
17-Jan-19,99.45,99.45,99.44,99.44,200
15-Jan-19,100.17,100.18,100.09,100.09,200
14-Jan-19,100.17,100.18,100.17,100.18,200
09-Jan-19,100.15,100.18,100.09,100.18,200
04-Jan-19,100.00,100.19,100.00,100.18,200
28-Dec-18,100.00,100.50,100.00,100.50,200
27-Dec-18,100.49,100.50,100.49,100.50,200
26-Dec-18,100.50,100.50,100.50,100.50,200
20-Dec-18,100.50,100.50,100.50,100.50,200
17-Dec-18,100.00,100.00,100.00,100.00,200
28-Nov-18,99.99,99.99,99.99,99.99,200
16-Nov-18,100.00,100.00,100.00,100.00,200
14-Nov-18,100.05,100.05,100.05,100.05,200
12-Nov-18,100.00,100.10,100.00,100.10,200
09-Nov-18,99.01,100.00,99.00,100.00,200
07-Nov-18,100.24,100.25,100.00,100.00,200
06-Nov-18,99.97,99.97,99.97,99.97,200
31-Oct-18,99.00,100.21,99.00,100.21,200
26-Oct-18,100.20,100.20,100.20,100.20,200
25-Oct-18,100.39,100.39,100.39,100.39,200
23-Oct-18,100.49,100.49,100.49,100.49,200
22-Oct-18,101.08,101.08,101.08,101.08,200
19-Oct-18,101.14,101.14,101.14,101.14,200
18-Oct-18,100.00,100.45,100.00,100.45,200
17-Oct-18,101.64,101.75,101.63,101.75,200
16-Oct-18,102.10,102.10,100.02,101.75,200
15-Oct-18,102.11,103.27,100.20,102.10,200
11-Oct-18,102.00,103.50,102.00,103.50,200
10-Oct-18,102.00,102.00,102.00,102.00,200
09-Oct-18,102.01,102.01,102.00,102.00,200
08-Oct-18,103.01,104.99,103.01,103.01,200
*exoneração de responsabilidade