Hedge Atrium Shopping Santo Andre FII

ATSA11
🏛️ 巴西 →
50.99
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 75.51 75.51 75.51 75.51 0.0M
2022-12-28 76.59 76.59 75.51 75.51 0.0M
2022-12-27 73.64 73.64 73.64 73.64 0.0M
2022-12-26 73.64 73.64 73.64 73.64 0.0M
2022-12-23 73.25 73.25 73.24 73.24 0.0M
2022-12-21 73.21 73.21 73.21 73.21 0.0M
2022-12-20 76.59 77.07 76.59 77.07 0.0M
2022-12-16 81.36 81.36 77.41 77.41 0.0M
2022-12-15 75.35 75.35 75.35 75.35 0.0M
2022-12-13 74.62 75.35 74.62 75.35 0.0M
2022-12-12 74.62 74.62 73.82 73.82 0.0M
2022-12-09 74.62 74.62 73.82 74.62 0.0M
2022-12-07 74.61 74.61 74.61 74.61 0.0M
2022-12-06 76.78 76.78 76.78 76.78 0.0M
2022-12-05 76.78 76.79 76.78 76.79 0.0M
2022-12-02 75.94 76.79 75.94 76.79 0.0M
2022-11-30 74.95 76.79 74.95 76.79 0.0M
2022-11-29 75.53 76.80 75.53 76.80 0.0M
2022-11-28 76.13 76.80 76.13 76.80 0.0M
2022-11-22 77.67 78.83 77.67 78.83 0.0M
2022-11-18 78.85 78.85 78.85 78.85 0.0M
2022-11-17 78.14 78.83 78.14 78.83 0.0M
2022-11-16 75.83 78.85 75.83 78.85 0.0M
2022-11-14 78.85 78.85 78.85 78.85 0.0M
2022-11-11 76.80 79.81 76.80 79.81 0.0M
2022-11-10 76.88 78.31 76.88 78.31 0.0M
2022-11-09 77.79 78.77 77.79 78.77 0.0M
2022-11-08 79.07 79.80 79.07 79.80 0.0M
2022-11-07 77.69 77.69 77.68 77.68 0.0M
2022-11-04 74.24 77.69 74.24 77.69 0.0M
2022-11-03 74.80 74.80 74.80 74.80 0.0M
2022-10-27 76.97 76.97 74.78 74.78 0.0M
2022-10-26 78.70 78.72 77.05 77.05 0.0M
2022-10-25 77.04 77.04 76.96 76.96 0.0M
2022-10-21 77.73 77.73 75.76 77.73 0.0M
2022-10-20 75.30 77.87 75.30 77.87 0.0M
2022-10-19 76.75 77.90 76.75 77.88 0.0M
2022-10-17 78.67 78.67 78.67 78.67 0.0M
2022-10-11 78.67 78.67 78.67 78.67 0.0M
2022-10-07 78.68 78.68 78.68 78.68 0.0M
2022-10-06 78.70 78.70 78.70 78.70 0.0M
2022-10-04 79.71 80.67 75.78 78.71 0.0M
2022-09-29 80.17 80.17 78.70 78.70 0.0M
2022-09-28 78.70 78.70 78.70 78.70 0.0M
2022-09-27 79.64 79.65 79.64 79.65 0.0M
2022-09-26 83.57 83.57 79.16 79.16 0.0M
2022-09-23 82.60 82.60 82.60 82.60 0.0M
2022-09-22 82.60 82.60 82.60 82.60 0.0M
2022-09-21 82.11 82.11 82.11 82.11 0.0M
2022-09-20 82.11 82.11 79.17 82.11 0.0M
2022-09-19 82.60 82.60 78.19 80.64 0.0M
2022-09-13 82.12 83.57 82.12 83.57 0.0M
2022-09-12 83.59 83.59 79.68 82.60 0.0M
2022-09-08 83.58 83.58 83.57 83.57 0.0M
2022-09-06 83.59 83.59 83.59 83.59 0.0M
2022-09-02 83.76 83.76 83.76 83.76 0.0M
2022-09-01 83.77 83.77 83.76 83.76 0.0M
2022-08-30 83.38 83.38 83.38 83.38 0.0M
2022-08-29 83.53 83.53 79.62 83.50 0.0M
2022-08-26 83.53 83.53 83.53 83.53 0.0M
2022-08-25 83.53 83.53 83.53 83.53 0.0M
2022-08-24 83.69 83.69 83.69 83.69 0.0M
2022-08-23 80.70 83.72 80.70 83.72 0.0M
2022-08-22 83.19 83.72 83.19 83.19 0.0M
2022-08-19 80.77 83.19 78.62 83.19 0.0M
2022-08-18 78.63 79.80 78.62 79.80 0.0M
2022-08-17 82.57 83.72 82.55 82.55 0.0M
2022-08-16 83.54 83.54 83.54 83.54 0.0M
2022-08-15 78.63 83.53 78.62 83.53 0.0M
2022-08-12 83.54 83.54 83.54 83.54 0.0M
2022-08-11 83.54 83.70 83.54 83.54 0.0M
2022-08-10 83.54 83.54 83.54 83.54 0.0M
2022-08-09 78.64 78.64 78.64 78.64 0.0M
2022-08-05 83.72 83.72 83.72 83.72 0.0M
2022-08-04 83.72 83.72 83.72 83.72 0.0M
2022-08-03 83.72 83.72 83.72 83.72 0.0M
2022-08-02 83.72 83.72 83.72 83.72 0.0M
2022-08-01 83.54 83.73 83.54 83.73 0.0M
2022-07-28 83.54 83.73 83.54 83.73 0.0M
2022-07-27 83.85 86.37 83.73 83.73 0.0M
2022-07-22 86.38 86.38 86.38 86.38 0.0M
2022-07-20 83.57 86.38 83.54 86.38 0.0M
2022-07-19 83.55 87.44 83.55 87.43 0.0M
2022-07-15 88.35 88.35 88.35 88.35 0.0M
2022-07-13 87.25 87.25 87.25 87.25 0.0M
2022-07-12 87.35 87.35 87.35 87.35 0.0M
2022-07-11 87.35 87.35 87.35 87.35 0.0M
2022-07-07 87.34 87.34 87.34 87.34 0.0M
2022-07-06 87.47 87.47 86.24 86.24 0.0M
2022-07-05 87.17 87.17 86.49 86.49 0.0M
2022-07-04 86.49 87.17 86.49 87.17 0.0M
2022-06-30 87.17 87.17 87.17 87.17 0.0M
2022-06-28 87.17 87.17 87.17 87.17 0.0M
2022-06-20 86.59 87.17 86.59 87.17 0.0M
2022-06-17 86.98 86.98 86.98 86.98 0.0M
2022-06-13 86.51 88.37 86.50 88.37 0.0M
2022-06-09 86.49 86.49 86.49 86.49 0.0M
2022-06-06 87.00 87.00 87.00 87.00 0.0M
2022-06-03 87.00 87.00 87.00 87.00 0.0M
2022-06-02 89.22 89.22 89.20 89.20 0.0M
2022-06-01 87.80 89.78 87.80 89.78 0.0M
2022-05-30 87.76 87.77 87.76 87.77 0.0M
2022-05-25 87.71 87.76 87.71 87.76 0.0M
2022-05-24 90.32 90.32 87.66 88.11 0.0M
2022-05-23 87.61 87.71 87.61 87.71 0.0M
2022-05-20 88.20 88.20 87.62 87.62 0.0M
2022-05-19 88.11 88.21 88.11 88.21 0.0M
2022-05-18 89.80 89.80 89.80 89.80 0.0M
2022-05-17 87.61 88.45 87.61 88.45 0.0M
2022-05-16 88.45 88.45 88.45 88.45 0.0M
2022-05-13 87.71 88.60 87.71 88.60 0.0M
2022-05-11 88.12 90.13 88.12 89.55 0.0M
2022-05-10 93.55 93.57 93.55 93.57 0.0M
2022-05-06 93.56 93.56 93.56 93.56 0.0M
2022-05-03 89.49 89.50 89.49 89.50 0.0M
2022-05-02 88.12 89.51 88.12 89.51 0.0M
2022-04-29 91.59 91.59 89.70 89.70 0.0M
2022-04-22 88.61 90.60 88.61 90.60 0.0M
2022-04-20 90.60 90.60 90.60 90.60 0.0M
2022-04-19 88.61 89.59 88.61 89.59 0.0M
2022-04-18 89.62 89.62 88.65 89.62 0.0M
2022-04-14 88.61 89.62 88.61 89.62 0.0M
2022-04-13 89.60 89.95 89.60 89.95 0.0M
2022-04-12 89.62 92.09 89.60 90.60 0.0M
2022-04-11 90.00 90.00 90.00 90.00 0.0M
2022-04-08 90.62 90.62 90.62 90.62 0.0M
2022-04-07 89.85 90.60 89.60 90.60 0.0M
2022-04-05 92.46 92.46 92.46 92.46 0.0M
2022-04-01 89.62 92.47 89.62 92.47 0.0M
2022-03-31 89.60 93.56 89.60 92.59 0.0M
2022-03-30 93.58 93.58 93.58 93.58 0.0M
2022-03-28 89.62 92.09 89.61 90.60 0.0M
2022-03-23 93.58 93.58 93.57 93.57 0.0M
2022-03-16 93.56 95.57 93.56 95.57 0.0M
2022-03-11 89.60 93.57 89.60 93.56 0.0M
2022-03-04 94.57 94.57 93.58 93.58 0.0M
2022-03-03 93.58 94.57 93.58 94.57 0.0M
2022-03-02 93.58 93.58 93.58 93.58 0.0M
2022-02-24 91.60 93.58 91.60 93.58 0.0M
2022-02-23 93.59 93.59 93.59 93.59 0.0M
2022-02-22 92.46 92.46 91.60 91.60 0.0M
2022-02-18 95.56 95.56 93.58 93.58 0.0M
2022-02-17 95.57 95.57 95.57 95.57 0.0M
2022-02-16 94.58 95.57 94.58 95.57 0.0M
2022-02-15 92.60 92.60 92.59 92.59 0.0M
2022-02-14 93.45 93.57 91.80 92.59 0.0M
2022-02-11 92.59 93.58 92.11 93.46 0.0M
2022-02-07 93.00 94.00 93.00 94.00 0.0M
2022-02-01 90.01 93.99 90.01 93.99 0.0M
2022-01-26 94.01 94.01 94.00 94.00 0.0M
2022-01-25 94.57 95.48 94.00 94.00 0.0M
2022-01-24 95.01 95.51 95.01 95.50 0.0M
2022-01-21 99.32 99.33 94.50 98.27 0.0M
2022-01-20 99.33 99.33 99.33 99.33 0.0M
2022-01-19 99.34 99.34 99.34 99.34 0.0M
2022-01-17 99.34 99.34 99.34 99.34 0.0M
2022-01-14 98.00 98.00 98.00 98.00 0.0M
2022-01-13 97.80 97.80 97.80 97.80 0.0M
2022-01-11 97.92 97.92 97.92 97.92 0.0M
2022-01-10 95.01 95.01 95.00 95.00 0.0M
2022-01-07 95.00 95.99 95.00 95.99 0.0M
2022-01-06 95.08 96.05 95.08 96.05 0.0M
2022-01-04 96.10 96.11 95.02 96.07 0.0M
2022-01-03 96.00 97.93 95.99 96.11 0.0M