Cifrix
← InícioComparar

ATSA11

FII HATRIUM

R$ 58,10
+0,69% no pregão
abertura R$ 58,10 · R$ 58,10–R$ 58,10 no pregão · vol R$ 58,1
fechamento de 21/09/2026

Cotação e gráfico de meio de pregão — fornecido pelo TradingView. O Cifrix mostra só preços de fechamento. Ao carregar, o TradingView pode usar cookies e coletar dados do seu navegador (saiba mais).

Faixa de 52 semanas52% da faixa
R$ 47,03R$ 68,14

No mês

+0,19%

No ano

-0,62%

12 meses

+16,25%

Desde 2018

-43,60%

Leitura técnica

viés de alta forte
baixaneutroalta
Tendência de longo prazo+4.4% vs. média de 200 pregõesalta
Tendência de médio prazo-0.7% vs. média de 50 pregõesneutro
Cruzamento de médias (50 × 200)média curta acima da longaalta
MACDhistograma positivoalta
RSI (14)RSI 64neutro
Momento (6 meses)+8.8% no períodoalta
Bandas de Bollingerdentro das bandasneutro

Nos últimos 16 meses, seguir esse sinal (entra comprado quando vira "alta", sai pra caixa quando vira "baixa", custo de 0,2% por troca) teria rendido -0.9% em ATSA11, contra +5.1% de quem só comprou e segurou (1 troca). Comprar e segurar teria sido melhor nesse período.

Só indicadores sobre os fechamentos passados — descritivo, não previsão nem recomendação. A maioria desses sinais não bate comprar e segurar de forma consistente.

Histórico diário a partir de 23/09/2025. Cotações com atraso (fim de dia).

Histórico diário (156)

DataAberturaMínimaMáximaFechamentoDiaVolume (R$)
21/09/2026R$ 58,10R$ 58,10R$ 58,10R$ 58,10+0,69%R$ 58,1
18/09/2026R$ 57,70R$ 57,70R$ 57,70R$ 57,70-0,52%R$ 288,5
17/09/2026R$ 57,49R$ 57,49R$ 58,00R$ 58,000,00%R$ 580
16/09/2026R$ 57,49R$ 57,49R$ 58,00R$ 58,00+0,03%R$ 580
15/09/2026R$ 57,98R$ 57,98R$ 57,98R$ 57,980,00%R$ 521,82
14/09/2026R$ 53,00R$ 53,00R$ 57,98R$ 57,980,00%R$ 753,74
11/09/2026R$ 53,00R$ 53,00R$ 57,98R$ 57,98-0,03%R$ 753,74
10/09/2026R$ 58,00R$ 58,00R$ 58,00R$ 58,000,00%R$ 116
09/09/2026———R$ 58,00-0,33%R$ 116
08/09/2026R$ 58,00R$ 58,00R$ 58,00R$ 58,00-0,33%R$ 116
04/09/2026R$ 55,98R$ 54,00R$ 58,19R$ 58,19+3,91%R$ 1,9 mil
03/09/2026R$ 56,00R$ 56,00R$ 56,00R$ 56,000,00%R$ 56
02/09/2026R$ 58,70R$ 56,00R$ 58,70R$ 56,00-3,43%R$ 392
27/08/2026R$ 57,99R$ 57,99R$ 57,99R$ 57,99+3,44%R$ 57,99
25/08/2026R$ 56,06R$ 56,06R$ 56,06R$ 56,06+0,09%R$ 56,06
18/08/2026R$ 56,01R$ 56,01R$ 56,01R$ 56,010,00%R$ 56,01
17/08/2026R$ 56,01R$ 56,01R$ 56,01R$ 56,010,00%R$ 280,05
12/08/2026R$ 56,01R$ 56,00R$ 56,01R$ 56,01+0,02%R$ 1,5 mil
11/08/2026R$ 56,01R$ 56,00R$ 56,01R$ 56,00-6,34%R$ 784
03/08/2026R$ 59,79R$ 59,79R$ 59,79R$ 59,79-0,33%R$ 119,58
30/07/2026R$ 59,99R$ 59,99R$ 59,99R$ 59,990,00%R$ 119,98
28/07/2026R$ 59,99R$ 59,99R$ 59,99R$ 59,99-0,02%R$ 59,99
27/07/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%R$ 600
23/07/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%R$ 180
21/07/2026R$ 59,99R$ 57,01R$ 60,00R$ 60,00+0,02%R$ 420
20/07/2026R$ 59,99R$ 59,99R$ 59,99R$ 59,990,00%R$ 119,98
17/07/2026R$ 59,99R$ 59,99R$ 59,99R$ 59,990,00%R$ 1,6 mil
16/07/2026R$ 59,99R$ 59,99R$ 59,99R$ 59,990,00%R$ 179,97
15/07/2026R$ 58,00R$ 58,00R$ 59,99R$ 59,99-0,02%R$ 719,88
14/07/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%R$ 120
13/07/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%R$ 240
10/07/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%R$ 60
09/07/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%R$ 58,2 mil
08/07/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%R$ 1,8 mil
06/07/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%R$ 120
03/07/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,00+0,02%R$ 240
29/06/2026R$ 58,00R$ 58,00R$ 59,99R$ 59,99+1,71%R$ 539,91
26/06/2026R$ 57,50R$ 57,50R$ 58,98R$ 58,980,00%R$ 1,2 mil
25/06/2026R$ 57,00R$ 57,00R$ 58,98R$ 58,98-0,02%R$ 825,72
23/06/2026R$ 58,99R$ 58,99R$ 58,99R$ 58,990,00%R$ 58,99
18/06/2026R$ 58,99R$ 58,99R$ 58,99R$ 58,990,00%R$ 117,98
16/06/2026R$ 56,02R$ 56,02R$ 58,99R$ 58,99+4,87%R$ 294,95
15/06/2026R$ 59,00R$ 55,99R$ 59,00R$ 56,25-4,61%R$ 2,3 mil
12/06/2026R$ 54,59R$ 54,59R$ 58,97R$ 58,97-0,05%R$ 2,3 mil
09/06/2026R$ 59,00R$ 59,00R$ 59,00R$ 59,00+0,02%R$ 118
08/06/2026R$ 59,00R$ 58,99R$ 59,00R$ 58,99+3,53%R$ 176,97
05/06/2026R$ 55,01R$ 54,73R$ 56,98R$ 56,98-0,07%R$ 1,3 mil
03/06/2026R$ 57,02R$ 57,02R$ 57,02R$ 57,020,00%R$ 114,04
02/06/2026R$ 58,85R$ 57,02R$ 58,85R$ 57,02-3,36%R$ 513,18
29/05/2026R$ 58,99R$ 58,50R$ 59,00R$ 59,00+0,02%R$ 531
28/05/2026R$ 58,99R$ 58,99R$ 58,99R$ 58,990,00%R$ 58,99
22/05/2026R$ 55,07R$ 55,07R$ 58,99R$ 58,990,00%R$ 294,95
19/05/2026R$ 58,88R$ 58,88R$ 58,99R$ 58,990,00%R$ 589,9
18/05/2026R$ 55,01R$ 55,00R$ 58,99R$ 58,99+2,95%R$ 235,96
15/05/2026R$ 57,30R$ 57,30R$ 57,30R$ 57,300,00%R$ 57,3
11/05/2026R$ 54,01R$ 54,01R$ 58,79R$ 57,300,00%R$ 1,8 mil
08/05/2026R$ 54,69R$ 54,69R$ 57,30R$ 57,30-2,17%R$ 6,2 mil
07/05/2026R$ 56,02R$ 54,00R$ 58,57R$ 58,570,00%R$ 233,2 mil
06/05/2026R$ 58,57R$ 58,57R$ 58,57R$ 58,570,00%R$ 351,42
05/05/2026R$ 58,57R$ 58,57R$ 58,57R$ 58,57-0,26%R$ 117,14
04/05/2026R$ 58,72R$ 58,72R$ 58,72R$ 58,72-0,25%R$ 176,16
30/04/2026R$ 58,87R$ 58,87R$ 58,87R$ 58,87+1,50%R$ 58,87
22/04/2026R$ 58,97R$ 55,01R$ 58,97R$ 58,00-1,64%R$ 406
17/04/2026R$ 58,99R$ 58,97R$ 58,99R$ 58,97-0,03%R$ 176,91
15/04/2026R$ 55,01R$ 55,01R$ 58,99R$ 58,99+1,39%R$ 16,1 mil
13/04/2026R$ 55,03R$ 55,03R$ 58,18R$ 58,18-0,02%R$ 10,6 mil
10/04/2026R$ 58,19R$ 58,19R$ 58,19R$ 58,190,00%R$ 174,57
09/04/2026R$ 55,31R$ 55,00R$ 58,19R$ 58,19-0,50%R$ 11,6 mil
08/04/2026R$ 58,48R$ 58,48R$ 58,48R$ 58,480,00%R$ 116,96
07/04/2026R$ 56,07R$ 56,06R$ 58,48R$ 58,48+0,53%R$ 47,1 mil
06/04/2026R$ 58,18R$ 58,17R$ 58,18R$ 58,17-0,03%R$ 116,34
01/04/2026R$ 58,19R$ 58,19R$ 58,19R$ 58,19-0,85%R$ 349,14
31/03/2026R$ 56,60R$ 56,03R$ 58,69R$ 58,69+3,69%R$ 21,2 mil
30/03/2026R$ 56,70R$ 56,02R$ 56,70R$ 56,60-2,21%R$ 11,4 mil
27/03/2026R$ 57,88R$ 57,88R$ 57,88R$ 57,880,00%R$ 57,88
26/03/2026R$ 57,88R$ 57,88R$ 57,88R$ 57,88+0,16%R$ 173,64
25/03/2026R$ 56,60R$ 56,60R$ 57,79R$ 57,79-0,36%R$ 6,1 mil
18/03/2026R$ 61,00R$ 58,00R$ 61,00R$ 58,00-4,92%R$ 1,4 mil
17/03/2026R$ 58,60R$ 55,00R$ 61,00R$ 61,00+3,09%R$ 50,9 mil
16/03/2026R$ 59,17R$ 59,17R$ 59,17R$ 59,17+0,96%R$ 17,9 mil
13/03/2026R$ 62,00R$ 58,61R$ 62,00R$ 58,61-5,47%R$ 175,83
12/03/2026R$ 61,99R$ 59,11R$ 62,00R$ 62,00+0,02%R$ 1,6 mil
11/03/2026R$ 64,03R$ 61,99R$ 66,50R$ 61,99-8,12%R$ 6,4 mil
10/03/2026R$ 67,50R$ 67,46R$ 67,50R$ 67,47+0,18%R$ 1,1 mil
09/03/2026R$ 67,35R$ 67,35R$ 67,35R$ 67,350,00%R$ 202,05
05/03/2026R$ 67,35R$ 67,35R$ 67,35R$ 67,35-0,22%R$ 67,35
04/03/2026R$ 67,50R$ 67,50R$ 67,50R$ 67,50-0,25%R$ 67,5
03/03/2026R$ 68,13R$ 67,67R$ 68,13R$ 67,67-0,69%R$ 135,34
02/03/2026R$ 68,11R$ 68,11R$ 68,14R$ 68,14+15,51%R$ 1,6 mil
27/02/2026R$ 58,99R$ 58,99R$ 58,99R$ 58,99+0,34%R$ 117,98
26/02/2026R$ 57,09R$ 57,09R$ 58,79R$ 58,79+0,55%R$ 2,9 mil
25/02/2026R$ 58,47R$ 57,66R$ 58,47R$ 58,470,00%R$ 233,88
23/02/2026R$ 57,85R$ 57,85R$ 58,47R$ 58,470,00%R$ 233,88
20/02/2026R$ 58,50R$ 58,47R$ 58,50R$ 58,47+0,12%R$ 116,94
19/02/2026R$ 58,44R$ 57,27R$ 58,44R$ 58,40-0,15%R$ 700,8
18/02/2026R$ 58,49R$ 58,49R$ 58,49R$ 58,49-0,02%R$ 175,47
13/02/2026R$ 58,50R$ 57,89R$ 58,50R$ 58,500,00%R$ 702
10/02/2026R$ 57,51R$ 57,51R$ 58,50R$ 58,50+1,51%R$ 3,5 mil
09/02/2026R$ 57,71R$ 57,63R$ 57,71R$ 57,63+0,23%R$ 115,26
06/02/2026R$ 57,50R$ 57,50R$ 57,50R$ 57,50-0,02%R$ 57,5
05/02/2026R$ 57,51R$ 57,51R$ 57,51R$ 57,510,00%R$ 115,02
27/01/2026R$ 57,01R$ 57,01R$ 57,51R$ 57,510,00%R$ 230,04
26/01/2026R$ 57,01R$ 57,01R$ 57,51R$ 57,51-0,10%R$ 115,02
23/01/2026R$ 57,33R$ 57,33R$ 57,57R$ 57,57+0,42%R$ 1 mil
22/01/2026R$ 57,33R$ 57,33R$ 57,33R$ 57,33-2,00%R$ 2,4 mil
21/01/2026R$ 56,83R$ 56,83R$ 58,50R$ 58,50+0,88%R$ 2,7 mil
20/01/2026R$ 56,52R$ 56,52R$ 57,99R$ 57,99+0,42%R$ 115,98
19/01/2026R$ 57,66R$ 57,66R$ 57,75R$ 57,75+0,12%R$ 1,4 mil
16/01/2026R$ 57,68R$ 57,68R$ 57,68R$ 57,680,00%R$ 57,68
14/01/2026R$ 57,68R$ 57,68R$ 57,68R$ 57,68-0,12%R$ 576,8
13/01/2026R$ 57,68R$ 57,68R$ 57,75R$ 57,75+0,17%R$ 2,7 mil
12/01/2026R$ 57,65R$ 57,65R$ 57,65R$ 57,65+0,02%R$ 57,65
09/01/2026R$ 57,50R$ 52,67R$ 57,64R$ 57,64-0,02%R$ 2,2 mil
05/01/2026R$ 57,65R$ 57,65R$ 57,65R$ 57,65-0,09%R$ 57,65
03/01/2026R$ 57,70R$ 57,70R$ 57,70R$ 57,70-1,30%R$ 346,2
29/12/2025R$ 58,46R$ 58,46R$ 58,46R$ 58,460,00%R$ 643,06
26/12/2025R$ 58,46R$ 58,46R$ 58,46R$ 58,460,00%R$ 175,38
23/12/2025R$ 58,46R$ 57,84R$ 58,46R$ 58,46+0,78%R$ 1,7 mil
22/12/2025R$ 58,00R$ 58,00R$ 58,01R$ 58,01+0,02%R$ 290,05
19/12/2025R$ 58,48R$ 58,00R$ 58,48R$ 58,00-0,80%R$ 116
18/12/2025R$ 58,48R$ 58,47R$ 58,48R$ 58,47-0,02%R$ 292,35
16/12/2025R$ 58,49R$ 55,37R$ 58,50R$ 58,48-0,03%R$ 760,24
12/12/2025R$ 58,50R$ 58,50R$ 58,50R$ 58,50-0,09%R$ 58,5
11/12/2025R$ 58,55R$ 58,55R$ 58,55R$ 58,55+9,95%R$ 58,55
06/12/2025R$ 53,25R$ 53,25R$ 53,25R$ 53,250,00%R$ 53,25
03/12/2025R$ 51,04R$ 51,02R$ 53,25R$ 53,25-0,26%R$ 159,75
29/11/2025R$ 53,39R$ 53,39R$ 53,39R$ 53,39+3,87%R$ 53,39
27/11/2025R$ 51,40R$ 51,40R$ 51,40R$ 51,400,00%R$ 51,4
26/11/2025R$ 50,50R$ 50,50R$ 51,40R$ 51,40+0,02%R$ 102,8
25/11/2025R$ 50,62R$ 50,62R$ 51,39R$ 51,39+1,52%R$ 154,17
24/11/2025R$ 50,56R$ 50,56R$ 50,62R$ 50,62+0,02%R$ 303,72
18/11/2025R$ 50,50R$ 50,50R$ 50,61R$ 50,610,00%R$ 101,22
13/11/2025R$ 50,61R$ 50,61R$ 50,61R$ 50,61+0,22%R$ 101,22
12/11/2025R$ 50,50R$ 50,50R$ 50,50R$ 50,50+0,68%R$ 101
10/11/2025R$ 50,01R$ 50,01R$ 50,16R$ 50,16-0,40%R$ 200,64
07/11/2025R$ 50,00R$ 50,00R$ 50,36R$ 50,360,00%R$ 100,72
03/11/2025R$ 51,00R$ 50,36R$ 51,00R$ 50,36-1,25%R$ 654,68
31/10/2025R$ 50,99R$ 50,00R$ 51,00R$ 51,000,00%R$ 510
30/10/2025R$ 50,00R$ 50,00R$ 51,00R$ 51,000,00%R$ 102
28/10/2025R$ 51,00R$ 51,00R$ 51,00R$ 51,00+0,02%R$ 561
27/10/2025R$ 50,11R$ 50,11R$ 50,99R$ 50,99+0,20%R$ 5,3 mil
24/10/2025R$ 51,00R$ 50,89R$ 51,00R$ 50,89-0,20%R$ 254,45
23/10/2025R$ 51,00R$ 50,99R$ 51,00R$ 50,99+0,12%R$ 203,96
22/10/2025R$ 50,93R$ 50,93R$ 50,93R$ 50,93+0,06%R$ 101,86
21/10/2025R$ 49,52R$ 49,52R$ 50,90R$ 50,90-0,14%R$ 509
16/10/2025R$ 51,00R$ 48,84R$ 51,00R$ 50,97+0,31%R$ 611,64
15/10/2025R$ 50,81R$ 50,81R$ 50,81R$ 50,81+0,02%R$ 401,4 mil
14/10/2025R$ 50,99R$ 50,80R$ 50,99R$ 50,80-0,37%R$ 254
08/10/2025R$ 50,99R$ 50,99R$ 50,99R$ 50,990,00%R$ 152,97
07/10/2025R$ 50,99R$ 50,99R$ 50,99R$ 50,990,00%R$ 50,99
06/10/2025R$ 50,69R$ 50,69R$ 50,99R$ 50,99+0,02%R$ 152,97
02/10/2025R$ 50,98R$ 50,98R$ 50,98R$ 50,98-0,02%R$ 50,98
30/09/2025R$ 50,99R$ 50,99R$ 50,99R$ 50,99+0,02%R$ 50,99
29/09/2025R$ 49,95R$ 49,95R$ 50,98R$ 50,98+1,98%R$ 70,9 mil
24/09/2025R$ 49,99R$ 49,22R$ 49,99R$ 49,990,00%R$ 149,97
23/09/2025R$ 49,99R$ 49,11R$ 49,99R$ 49,99+0,02%R$ 449,91

Volume (R$) = fechamento × quantidade negociada. Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 3,57 / cota · yield 6,14%

  • Dividendo

    com 31/08/2026 · pgto 15/09/2026

    R$ 0,20

  • Dividendo

    com 31/07/2026 · pgto 14/08/2026

    R$ 0,20

  • Dividendo

    com 30/06/2026 · pgto 14/07/2026

    R$ 1,20

  • Dividendo

    com 29/05/2026 · pgto 15/06/2026

    R$ 0,15

  • Dividendo

    com 30/04/2026 · pgto 15/05/2026

    R$ 0,15

  • Dividendo

    com 31/03/2026 · pgto 15/04/2026

    R$ 0,15

  • Dividendo

    com 27/02/2026 · pgto 13/03/2026

    R$ 0,15

  • Dividendo

    com 30/01/2026 · pgto 13/02/2026

    R$ 0,15

  • Dividendo

    com 30/12/2025 · pgto 15/01/2026

    R$ 0,77

  • Dividendo

    com 28/11/2025 · pgto 12/12/2025

    R$ 0,15

  • Dividendo

    com 31/10/2025 · pgto 14/11/2025

    R$ 0,15

  • Dividendo

    com 30/09/2025 · pgto 14/10/2025

    R$ 0,15
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário. O Cifrix é um projeto independente, sem vínculo, patrocínio ou aprovação da B3 S.A. – Brasil, Bolsa, Balcão; "B3" é marca de seus titulares e aparece aqui só para indicar o mercado a que os dados se referem.