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
17/01/2025	-1,11%	-0,57	50,91	50,02	50,02	51,00	1K	4
15/01/2025	-1,00%	-0,52	51,48	50,96	50,96	51,48	102	2
14/01/2025	-0,27%	-0,14	52,00	52,00	52,00	52,00	52	1
13/01/2025	-0,02%	-0,01	52,14	46,80	46,80	52,14	151	3
10/01/2025	0,00%	0,00	52,15	52,15	52,15	52,15	260	1
09/01/2025	4,30%	2,15	52,15	52,15	52,15	52,15	208	2
08/01/2025	-4,38%	-2,29	50,00	50,00	50,00	50,00	100	2

07/01/2025	-0,04%	-0,02	52,29	52,31	52,29	52,31	261	2
06/01/2025	0,60%	0,31	52,31	52,31	52,31	52,31	52	1
03/01/2025	0,00%	0,00	52,00	52,00	52,00	52,00	260	2
02/01/2025	-1,91%	-1,01	52,00	52,00	52,00	52,00	104	1
30/12/2024	0,00%	0,00	53,01	53,01	53,01	53,01	53	1
27/12/2024	1,34%	0,70	53,01	53,01	53,01	53,01	53	1
26/12/2024	4,60%	2,30	52,31	52,31	52,31	52,31	52	1
23/12/2024	-3,83%	-1,99	50,01	49,93	49,93	50,02	7K	5
20/12/2024	0,00%	0,00	52,00	51,99	51,99	52,00	52K	3
19/12/2024	-0,61%	-0,32	52,00	52,00	52,00	52,00	27K	3
18/12/2024	-1,47%	-0,78	52,32	52,32	52,32	52,32	627	1
17/12/2024	0,99%	0,52	53,10	52,91	52,91	53,10	18K	4
16/12/2024	5,18%	2,59	52,58	52,58	52,58	52,58	52	1
13/12/2024	4,15%	1,99	49,99	48,00	48,00	49,99	97	2
12/12/2024	-0,87%	-0,42	48,00	50,05	48,00	50,05	135K	102
10/12/2024	-3,22%	-1,61	48,42	49,01	48,42	49,01	585	4
09/12/2024	0,00%	0,00	50,03	50,03	50,03	50,03	50	1
06/12/2024	-4,85%	-2,55	50,03	50,03	50,01	50,03	8K	3
05/12/2024	0,00%	0,00	52,58	50,02	50,01	52,58	8K	4
04/12/2024	-2,63%	-1,42	52,58	54,00	52,58	54,00	2K	5
03/12/2024	0,00%	0,00	54,00	54,00	54,00	54,00	54	1
28/11/2024	3,85%	2,00	54,00	53,99	53,99	54,00	17K	2
27/11/2024	1,86%	0,95	52,00	51,99	51,99	52,00	27K	4
25/11/2024	0,00%	0,00	51,05	51,05	51,05	51,06	9K	4
22/11/2024	0,00%	0,00	51,05	51,05	51,05	51,05	51	1
21/11/2024	0,00%	0,00	51,05	51,05	51,05	51,05	1K	2
19/11/2024	0,00%	0,00	51,05	51,05	51,05	51,05	51	1
13/11/2024	-0,02%	-0,01	51,05	51,05	51,05	51,05	663	1
11/11/2024	-0,02%	-0,01	51,06	51,06	51,06	51,06	663	1
07/11/2024	0,00%	0,00	51,07	51,07	51,07	51,07	306	2
04/11/2024	-0,02%	-0,01	51,07	51,08	51,07	51,08	306	4
01/11/2024	-3,57%	-1,89	51,08	50,89	50,89	54,00	2K	6
31/10/2024	-0,06%	-0,03	52,97	49,01	49,00	52,99	8K	8
29/10/2024	0,00%	0,00	53,00	53,00	50,00	53,01	16K	15
28/10/2024	-1,91%	-1,03	53,00	53,00	53,00	53,00	318	1
25/10/2024	0,00%	0,00	54,03	53,37	53,37	54,03	107	2
24/10/2024	-1,76%	-0,97	54,03	55,00	53,01	55,00	431	4
22/10/2024	0,00%	0,00	55,00	55,00	55,00	55,00	55	1
17/10/2024	2,57%	1,38	55,00	53,62	53,62	55,99	605	5
15/10/2024	0,22%	0,12	53,62	53,63	53,62	53,63	107	2
14/10/2024	-0,07%	-0,04	53,50	53,64	53,50	53,64	964	3
11/10/2024	0,00%	0,00	53,54	53,54	53,54	53,54	53	1
10/10/2024	0,00%	0,00	53,54	53,64	53,54	53,64	12K	3
09/10/2024	-1,67%	-0,91	53,54	53,03	53,03	53,54	106	2
08/10/2024	0,83%	0,45	54,45	53,00	53,00	54,45	705	5
03/10/2024	0,77%	0,41	54,00	53,01	50,00	54,00	5K	6
02/10/2024	-1,38%	-0,75	53,59	53,59	53,59	53,59	160	1
01/10/2024	-1,15%	-0,63	54,34	54,97	54,34	54,97	767	3
30/09/2024	0,04%	0,02	54,97	54,97	53,88	55,00	1K	6
26/09/2024	0,02%	0,01	54,95	54,95	54,95	54,95	8K	2
25/09/2024	-0,02%	-0,01	54,94	54,97	54,93	54,97	6K	3
24/09/2024	-0,04%	-0,02	54,95	54,95	54,95	54,95	5K	2
20/09/2024	0,02%	0,01	54,97	54,97	54,97	54,97	109	2
17/09/2024	0,00%	0,00	54,96	54,96	54,96	54,96	109	1
16/09/2024	0,00%	0,00	54,96	54,96	54,96	54,96	54	1
13/09/2024	-0,02%	-0,01	54,96	54,96	54,96	54,96	54	1
10/09/2024	0,00%	0,00	54,97	53,01	53,01	54,97	324	4
09/09/2024	-0,02%	-0,01	54,97	54,98	54,97	54,98	219	2
06/09/2024	0,00%	0,00	54,98	54,98	54,98	54,98	54	1
05/09/2024	0,00%	0,00	54,98	54,31	54,31	54,98	217	4
04/09/2024	-0,02%	-0,01	54,98	54,99	54,98	54,99	274	2
03/09/2024	1,61%	0,87	54,99	55,99	54,99	55,99	110	2
02/09/2024	-1,60%	-0,88	54,12	54,12	54,12	54,12	324	5
29/08/2024	-0,16%	-0,09	55,00	54,50	54,12	55,00	271	4
28/08/2024	-1,57%	-0,88	55,09	55,99	55,09	55,99	111	2
27/08/2024	-0,04%	-0,02	55,97	55,99	55,31	55,99	2K	6
26/08/2024	-0,02%	-0,01	55,99	55,99	55,99	55,99	167	2
23/08/2024	0,00%	0,00	56,00	56,00	56,00	56,00	168	1
21/08/2024	0,00%	0,00	56,00	56,00	56,00	56,00	2K	3
19/08/2024	0,00%	0,00	56,00	56,00	56,00	56,00	56	1
15/08/2024	0,00%	0,00	56,00	56,00	56,00	56,00	112	2
14/08/2024	1,27%	0,70	56,00	55,30	55,30	56,00	1K	4
13/08/2024	-1,25%	-0,70	55,30	56,00	55,30	56,00	332	2
12/08/2024	0,00%	0,00	56,00	56,00	56,00	56,00	112	2
08/08/2024	1,23%	0,68	56,00	55,99	55,99	56,00	727	4
06/08/2024	0,00%	0,00	55,32	55,32	55,32	55,32	110	1
05/08/2024	0,02%	0,01	55,32	54,34	54,34	55,97	554	6
01/08/2024	-1,13%	-0,63	55,31	55,97	55,31	55,97	111	2
30/07/2024	0,07%	0,04	55,94	55,94	55,94	55,94	111	1
24/07/2024	0,74%	0,41	55,90	55,97	55,49	55,97	948	3
22/07/2024	0,00%	0,00	55,49	55,32	55,32	55,49	1K	5
19/07/2024	0,89%	0,49	55,49	54,00	54,00	55,49	8K	4
18/07/2024	-0,02%	-0,01	55,00	55,00	55,00	55,00	8K	4
17/07/2024	-0,43%	-0,24	55,01	54,08	54,08	55,25	9K	5
16/07/2024	-0,45%	-0,25	55,25	55,50	55,00	55,50	275	4
11/07/2024	-0,52%	-0,29	55,50	55,01	55,00	55,63	498	6
10/07/2024	0,00%	0,00	55,79	55,79	55,79	55,79	111	1
09/07/2024	-0,02%	-0,01	55,79	55,79	55,79	55,79	111	2
08/07/2024	0,38%	0,21	55,80	55,80	55,80	55,80	55	1
05/07/2024	-0,36%	-0,20	55,59	54,00	54,00	55,59	769	4
03/07/2024	-0,71%	-0,40	55,79	55,00	55,00	55,79	110	2
28/06/2024	0,43%	0,24	56,19	55,51	55,51	56,19	389	3
27/06/2024	-0,43%	-0,24	55,95	55,95	55,95	55,95	559	1
20/06/2024	-1,40%	-0,80	56,19	55,01	55,01	56,19	559	2
18/06/2024	0,00%	0,00	56,99	56,00	56,00	56,99	567	2
17/06/2024	-1,50%	-0,87	56,99	55,01	55,01	56,99	840	4
12/06/2024	2,39%	1,35	57,86	55,84	54,84	57,86	555	7
06/06/2024	0,00%	0,00	56,51	56,51	56,51	56,51	56	1
05/06/2024	0,02%	0,01	56,51	55,83	55,83	56,51	112	2
03/06/2024	0,00%	0,00	56,50	56,50	56,50	56,51	678	4
31/05/2024	0,87%	0,49	56,50	56,50	56,50	56,50	56	1
29/05/2024	-0,85%	-0,48	56,01	56,49	56,01	56,49	112	2
28/05/2024	-0,04%	-0,02	56,49	55,00	55,00	56,49	166	3
24/05/2024	0,02%	0,01	56,51	55,52	55,52	56,51	620	2
23/05/2024	1,78%	0,99	56,50	54,39	54,39	56,50	167	2
22/05/2024	-1,75%	-0,99	55,51	55,51	55,51	55,51	166	2
20/05/2024	0,00%	0,00	56,50	56,50	56,50	56,50	169	3
17/05/2024	0,00%	0,00	56,50	56,50	56,50	56,50	508	7
16/05/2024	0,00%	0,00	56,50	56,50	55,82	56,50	336	4
15/05/2024	0,00%	0,00	56,50	56,50	56,50	56,50	113	2
13/05/2024	0,00%	0,00	56,50	56,50	56,50	56,50	56	1
10/05/2024	0,00%	0,00	56,50	56,50	56,50	56,50	56	1
09/05/2024	0,00%	0,00	56,50	56,50	56,50	56,50	226	2
02/05/2024	0,00%	0,00	56,50	56,50	56,50	56,50	452	2
26/04/2024	0,00%	0,00	56,50	56,50	56,50	56,50	226	1
25/04/2024	-0,63%	-0,36	56,50	56,87	56,50	56,87	113	2
22/04/2024	0,00%	0,00	56,86	56,85	56,85	56,86	113	2
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	-	-	55,01	55,01	55,01	55,46	10K	6

Date,Open,High,Low,Close,Volume
17-Jan-25,50.02,51.00,50.02,50.91,1167
15-Jan-25,50.96,51.48,50.96,51.48,102
14-Jan-25,52.00,52.00,52.00,52.00,52
13-Jan-25,46.80,52.14,46.80,52.14,151
10-Jan-25,52.15,52.15,52.15,52.15,260
09-Jan-25,52.15,52.15,52.15,52.15,208
08-Jan-25,50.00,50.00,50.00,50.00,100
07-Jan-25,52.31,52.31,52.29,52.29,261
06-Jan-25,52.31,52.31,52.31,52.31,52
03-Jan-25,52.00,52.00,52.00,52.00,260
02-Jan-25,52.00,52.00,52.00,52.00,104
30-Dec-24,53.01,53.01,53.01,53.01,53
27-Dec-24,53.01,53.01,53.01,53.01,53
26-Dec-24,52.31,52.31,52.31,52.31,52
23-Dec-24,49.93,50.02,49.93,50.01,7201
20-Dec-24,51.99,52.00,51.99,52.00,52042
19-Dec-24,52.00,52.00,52.00,52.00,26884
18-Dec-24,52.32,52.32,52.32,52.32,627
17-Dec-24,52.91,53.10,52.91,53.10,17570
16-Dec-24,52.58,52.58,52.58,52.58,52
13-Dec-24,48.00,49.99,48.00,49.99,97
12-Dec-24,50.05,50.05,48.00,48.00,134891
10-Dec-24,49.01,49.01,48.42,48.42,585
09-Dec-24,50.03,50.03,50.03,50.03,50
06-Dec-24,50.03,50.03,50.01,50.03,7801
05-Dec-24,50.02,52.58,50.01,52.58,7955
04-Dec-24,54.00,54.00,52.58,52.58,1971
03-Dec-24,54.00,54.00,54.00,54.00,54
28-Nov-24,53.99,54.00,53.99,54.00,17225
27-Nov-24,51.99,52.00,51.99,52.00,26675
25-Nov-24,51.05,51.06,51.05,51.05,8831
22-Nov-24,51.05,51.05,51.05,51.05,51
21-Nov-24,51.05,51.05,51.05,51.05,1072
19-Nov-24,51.05,51.05,51.05,51.05,51
13-Nov-24,51.05,51.05,51.05,51.05,663
11-Nov-24,51.06,51.06,51.06,51.06,663
07-Nov-24,51.07,51.07,51.07,51.07,306
04-Nov-24,51.08,51.08,51.07,51.07,306
01-Nov-24,50.89,54.00,50.89,51.08,2145
31-Oct-24,49.01,52.99,49.00,52.97,7557
29-Oct-24,53.00,53.01,50.00,53.00,16392
28-Oct-24,53.00,53.00,53.00,53.00,318
25-Oct-24,53.37,54.03,53.37,54.03,107
24-Oct-24,55.00,55.00,53.01,54.03,431
22-Oct-24,55.00,55.00,55.00,55.00,55
17-Oct-24,53.62,55.99,53.62,55.00,605
15-Oct-24,53.63,53.63,53.62,53.62,107
14-Oct-24,53.64,53.64,53.50,53.50,964
11-Oct-24,53.54,53.54,53.54,53.54,53
10-Oct-24,53.64,53.64,53.54,53.54,11887
09-Oct-24,53.03,53.54,53.03,53.54,106
08-Oct-24,53.00,54.45,53.00,54.45,705
03-Oct-24,53.01,54.00,50.00,54.00,4871
02-Oct-24,53.59,53.59,53.59,53.59,160
01-Oct-24,54.97,54.97,54.34,54.34,767
30-Sep-24,54.97,55.00,53.88,54.97,1143
26-Sep-24,54.95,54.95,54.95,54.95,7693
25-Sep-24,54.97,54.97,54.93,54.94,5823
24-Sep-24,54.95,54.95,54.95,54.95,5495
20-Sep-24,54.97,54.97,54.97,54.97,109
17-Sep-24,54.96,54.96,54.96,54.96,109
16-Sep-24,54.96,54.96,54.96,54.96,54
13-Sep-24,54.96,54.96,54.96,54.96,54
10-Sep-24,53.01,54.97,53.01,54.97,324
09-Sep-24,54.98,54.98,54.97,54.97,219
06-Sep-24,54.98,54.98,54.98,54.98,54
05-Sep-24,54.31,54.98,54.31,54.98,217
04-Sep-24,54.99,54.99,54.98,54.98,274
03-Sep-24,55.99,55.99,54.99,54.99,110
02-Sep-24,54.12,54.12,54.12,54.12,324
29-Aug-24,54.50,55.00,54.12,55.00,271
28-Aug-24,55.99,55.99,55.09,55.09,111
27-Aug-24,55.99,55.99,55.31,55.97,1994
26-Aug-24,55.99,55.99,55.99,55.99,167
23-Aug-24,56.00,56.00,56.00,56.00,168
21-Aug-24,56.00,56.00,56.00,56.00,2128
19-Aug-24,56.00,56.00,56.00,56.00,56
15-Aug-24,56.00,56.00,56.00,56.00,112
14-Aug-24,55.30,56.00,55.30,56.00,1115
13-Aug-24,56.00,56.00,55.30,55.30,332
12-Aug-24,56.00,56.00,56.00,56.00,112
08-Aug-24,55.99,56.00,55.99,56.00,727
06-Aug-24,55.32,55.32,55.32,55.32,110
05-Aug-24,54.34,55.97,54.34,55.32,554
01-Aug-24,55.97,55.97,55.31,55.31,111
30-Jul-24,55.94,55.94,55.94,55.94,111
24-Jul-24,55.97,55.97,55.49,55.90,948
22-Jul-24,55.32,55.49,55.32,55.49,1052
19-Jul-24,54.00,55.49,54.00,55.49,8317
18-Jul-24,55.00,55.00,55.00,55.00,8415
17-Jul-24,54.08,55.25,54.08,55.01,9350
16-Jul-24,55.50,55.50,55.00,55.25,275
11-Jul-24,55.01,55.63,55.00,55.50,498
10-Jul-24,55.79,55.79,55.79,55.79,111
09-Jul-24,55.79,55.79,55.79,55.79,111
08-Jul-24,55.80,55.80,55.80,55.80,55
05-Jul-24,54.00,55.59,54.00,55.59,769
03-Jul-24,55.00,55.79,55.00,55.79,110
28-Jun-24,55.51,56.19,55.51,56.19,389
27-Jun-24,55.95,55.95,55.95,55.95,559
20-Jun-24,55.01,56.19,55.01,56.19,559
18-Jun-24,56.00,56.99,56.00,56.99,567
17-Jun-24,55.01,56.99,55.01,56.99,840
12-Jun-24,55.84,57.86,54.84,57.86,555
06-Jun-24,56.51,56.51,56.51,56.51,56
05-Jun-24,55.83,56.51,55.83,56.51,112
03-Jun-24,56.50,56.51,56.50,56.50,678
31-May-24,56.50,56.50,56.50,56.50,56
29-May-24,56.49,56.49,56.01,56.01,112
28-May-24,55.00,56.49,55.00,56.49,166
24-May-24,55.52,56.51,55.52,56.51,620
23-May-24,54.39,56.50,54.39,56.50,167
22-May-24,55.51,55.51,55.51,55.51,166
20-May-24,56.50,56.50,56.50,56.50,169
17-May-24,56.50,56.50,56.50,56.50,508
16-May-24,56.50,56.50,55.82,56.50,336
15-May-24,56.50,56.50,56.50,56.50,113
13-May-24,56.50,56.50,56.50,56.50,56
10-May-24,56.50,56.50,56.50,56.50,56
09-May-24,56.50,56.50,56.50,56.50,226
02-May-24,56.50,56.50,56.50,56.50,452
26-Apr-24,56.50,56.50,56.50,56.50,226
25-Apr-24,56.87,56.87,56.50,56.50,113
22-Apr-24,56.85,56.86,56.85,56.86,113
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

*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