Cshg Atrium Shopping Santo Andr Fundo De Investimento Imobilirio Fii (BVMF:ATSA11)
Brazil · Delayed Price · Currency is BRL 58.18
-0.01 (-0.02%)
At close: Apr 13, 2026
BVMF:ATSA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 55.03 | 58.18 | 55.03 | 58.18 | 58.18 | -0.02% | 183 |
| Apr 10, 2026 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - | 3 |
| Apr 9, 2026 | 55.31 | 58.19 | 55.00 | 58.19 | 58.19 | -0.50% | 199 |
| Apr 8, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - | 2 |
| Apr 7, 2026 | 56.07 | 58.48 | 56.06 | 58.48 | 58.48 | 0.53% | 806 |
| Apr 6, 2026 | 58.18 | 58.18 | 58.17 | 58.17 | 58.17 | -0.03% | 2 |
| Apr 1, 2026 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | -0.85% | 6 |
| Mar 31, 2026 | 56.60 | 58.69 | 56.03 | 58.69 | 58.54 | 3.69% | 361 |
| Mar 30, 2026 | 56.70 | 56.70 | 56.02 | 56.60 | 56.46 | -2.21% | 201 |
| Mar 27, 2026 | 57.88 | 57.88 | 57.88 | 57.88 | 57.73 | - | 1 |
| Mar 26, 2026 | 57.88 | 57.88 | 57.88 | 57.88 | 57.73 | 0.16% | 3 |
| Mar 25, 2026 | 56.60 | 57.79 | 56.60 | 57.79 | 57.64 | -0.36% | 106 |
| Mar 18, 2026 | 61.00 | 61.00 | 58.00 | 58.00 | 57.85 | -4.92% | 24 |
| Mar 17, 2026 | 58.60 | 61.00 | 55.00 | 61.00 | 60.84 | 3.09% | 834 |
| Mar 16, 2026 | 59.17 | 59.17 | 59.17 | 59.17 | 59.02 | 0.96% | 302 |
| Mar 13, 2026 | 62.00 | 62.00 | 58.61 | 58.61 | 58.46 | -5.47% | 3 |
| Mar 12, 2026 | 61.99 | 62.00 | 59.11 | 62.00 | 61.84 | 0.02% | 25 |
| Mar 11, 2026 | 64.03 | 66.50 | 61.99 | 61.99 | 61.83 | -8.12% | 103 |
| Mar 10, 2026 | 67.50 | 67.50 | 67.46 | 67.47 | 67.30 | 0.18% | 17 |
| Mar 9, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.18 | - | 3 |
| Mar 5, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.18 | -0.22% | 1 |
| Mar 4, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.33 | -0.25% | 1 |
| Mar 3, 2026 | 68.13 | 68.13 | 67.67 | 67.67 | 67.50 | -0.69% | 2 |
| Mar 2, 2026 | 68.11 | 68.14 | 68.11 | 68.14 | 67.97 | 15.51% | 23 |
| Feb 27, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 58.69 | 0.34% | 2 |
| Feb 26, 2026 | 57.09 | 58.79 | 57.09 | 58.79 | 58.49 | 0.55% | 49 |
| Feb 25, 2026 | 58.47 | 58.47 | 57.66 | 58.47 | 58.17 | - | 4 |
| Feb 23, 2026 | 57.85 | 58.47 | 57.85 | 58.47 | 58.17 | - | 4 |
| Feb 20, 2026 | 58.50 | 58.50 | 58.47 | 58.47 | 58.17 | 0.12% | 2 |
| Feb 19, 2026 | 58.44 | 58.44 | 57.27 | 58.40 | 58.10 | -0.15% | 12 |
| Feb 18, 2026 | 58.49 | 58.49 | 58.49 | 58.49 | 58.19 | -0.02% | 3 |
| Feb 13, 2026 | 58.50 | 58.50 | 57.89 | 58.50 | 58.20 | - | 12 |
| Feb 10, 2026 | 57.51 | 58.50 | 57.51 | 58.50 | 58.20 | 1.51% | 60 |
| Feb 9, 2026 | 57.71 | 57.71 | 57.63 | 57.63 | 57.34 | 0.23% | 2 |
| Feb 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.21 | -0.02% | 1 |
| Feb 5, 2026 | 57.51 | 57.51 | 57.51 | 57.51 | 57.22 | - | 2 |
| Jan 27, 2026 | 57.01 | 57.51 | 57.01 | 57.51 | 57.07 | - | 4 |
| Jan 26, 2026 | 57.01 | 57.51 | 57.01 | 57.51 | 57.07 | -0.10% | 2 |
| Jan 23, 2026 | 57.33 | 57.57 | 57.33 | 57.57 | 57.13 | 0.42% | 18 |
| Jan 22, 2026 | 57.33 | 57.33 | 57.33 | 57.33 | 56.89 | -2.00% | 41 |
| Jan 21, 2026 | 56.83 | 58.50 | 56.83 | 58.50 | 58.05 | 0.88% | 46 |
| Jan 20, 2026 | 56.52 | 57.99 | 56.52 | 57.99 | 57.54 | 0.42% | 2 |
| Jan 19, 2026 | 57.66 | 57.75 | 57.66 | 57.75 | 57.31 | 0.12% | 25 |
| Jan 16, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.24 | - | 1 |
| Jan 14, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.24 | -0.12% | 10 |
| Jan 13, 2026 | 57.68 | 57.75 | 57.68 | 57.75 | 57.31 | 0.17% | 46 |
| Jan 12, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.21 | 0.02% | 1 |
| Jan 9, 2026 | 57.50 | 57.64 | 52.67 | 57.64 | 57.20 | -0.02% | 38 |
| Jan 5, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.21 | -0.09% | 1 |
| Jan 2, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.26 | -1.30% | 6 |