InvestB3
← InícioComparar

ATSA11

FII HATRIUM

R$ 58,19
+3,91% no dia

No mês

+0,34%

No ano

-0,46%

12 meses

+16,50%

Desde 10/2018

-43,51%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (155)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 55,98R$ 54,00R$ 58,19R$ 58,19+3,91%33
03/09/2026R$ 56,00R$ 56,00R$ 56,00R$ 56,000,00%1
02/09/2026R$ 58,70R$ 56,00R$ 58,70R$ 56,00-3,43%7
27/08/2026R$ 57,99R$ 57,99R$ 57,99R$ 57,99+3,44%1
25/08/2026R$ 56,06R$ 56,06R$ 56,06R$ 56,06+0,09%1
18/08/2026R$ 56,01R$ 56,01R$ 56,01R$ 56,010,00%1
17/08/2026R$ 56,01R$ 56,01R$ 56,01R$ 56,010,00%5
12/08/2026R$ 56,01R$ 56,00R$ 56,01R$ 56,01+0,02%27
11/08/2026R$ 56,01R$ 56,00R$ 56,01R$ 56,00-6,34%14
03/08/2026R$ 59,79R$ 59,79R$ 59,79R$ 59,79-0,33%2
30/07/2026R$ 59,99R$ 59,99R$ 59,99R$ 59,990,00%2
28/07/2026R$ 59,99R$ 59,99R$ 59,99R$ 59,99-0,02%1
27/07/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%10
23/07/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%3
21/07/2026R$ 59,99R$ 57,01R$ 60,00R$ 60,00+0,02%7
20/07/2026R$ 59,99R$ 59,99R$ 59,99R$ 59,990,00%2
17/07/2026R$ 59,99R$ 59,99R$ 59,99R$ 59,990,00%26
16/07/2026R$ 59,99R$ 59,99R$ 59,99R$ 59,990,00%3
15/07/2026R$ 58,00R$ 58,00R$ 59,99R$ 59,99-0,02%12
14/07/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%2
13/07/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%4
10/07/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%1
09/07/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%970
08/07/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%30
06/07/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%2
03/07/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,00+0,02%4
29/06/2026R$ 58,00R$ 58,00R$ 59,99R$ 59,99+1,71%9
26/06/2026R$ 57,50R$ 57,50R$ 58,98R$ 58,980,00%20
25/06/2026R$ 57,00R$ 57,00R$ 58,98R$ 58,98-0,02%14
23/06/2026R$ 58,99R$ 58,99R$ 58,99R$ 58,990,00%1
18/06/2026R$ 58,99R$ 58,99R$ 58,99R$ 58,990,00%2
16/06/2026R$ 56,02R$ 56,02R$ 58,99R$ 58,99+4,87%5
15/06/2026R$ 59,00R$ 55,99R$ 59,00R$ 56,25-4,61%40
12/06/2026R$ 54,59R$ 54,59R$ 58,97R$ 58,97-0,05%39
09/06/2026R$ 59,00R$ 59,00R$ 59,00R$ 59,00+0,02%2
08/06/2026R$ 59,00R$ 58,99R$ 59,00R$ 58,99+3,53%3
05/06/2026R$ 55,01R$ 54,73R$ 56,98R$ 56,98-0,07%23
03/06/2026R$ 57,02R$ 57,02R$ 57,02R$ 57,020,00%2
02/06/2026R$ 58,85R$ 57,02R$ 58,85R$ 57,02-3,36%9
29/05/2026R$ 58,99R$ 58,50R$ 59,00R$ 59,00+0,02%9
28/05/2026R$ 58,99R$ 58,99R$ 58,99R$ 58,990,00%1
22/05/2026R$ 55,07R$ 55,07R$ 58,99R$ 58,990,00%5
19/05/2026R$ 58,88R$ 58,88R$ 58,99R$ 58,990,00%10
18/05/2026R$ 55,01R$ 55,00R$ 58,99R$ 58,99+2,95%4
15/05/2026R$ 57,30R$ 57,30R$ 57,30R$ 57,300,00%1
11/05/2026R$ 54,01R$ 54,01R$ 58,79R$ 57,300,00%31
08/05/2026R$ 54,69R$ 54,69R$ 57,30R$ 57,30-2,17%108
07/05/2026R$ 56,02R$ 54,00R$ 58,57R$ 58,570,00%3.981
06/05/2026R$ 58,57R$ 58,57R$ 58,57R$ 58,570,00%6
05/05/2026R$ 58,57R$ 58,57R$ 58,57R$ 58,57-0,26%2
04/05/2026R$ 58,72R$ 58,72R$ 58,72R$ 58,72-0,25%3
30/04/2026R$ 58,87R$ 58,87R$ 58,87R$ 58,87+1,50%1
22/04/2026R$ 58,97R$ 55,01R$ 58,97R$ 58,00-1,64%7
17/04/2026R$ 58,99R$ 58,97R$ 58,99R$ 58,97-0,03%3
15/04/2026R$ 55,01R$ 55,01R$ 58,99R$ 58,99+1,39%273
13/04/2026R$ 55,03R$ 55,03R$ 58,18R$ 58,18-0,02%183
10/04/2026R$ 58,19R$ 58,19R$ 58,19R$ 58,190,00%3
09/04/2026R$ 55,31R$ 55,00R$ 58,19R$ 58,19-0,50%199
08/04/2026R$ 58,48R$ 58,48R$ 58,48R$ 58,480,00%2
07/04/2026R$ 56,07R$ 56,06R$ 58,48R$ 58,48+0,53%806
06/04/2026R$ 58,18R$ 58,17R$ 58,18R$ 58,17-0,03%2
01/04/2026R$ 58,19R$ 58,19R$ 58,19R$ 58,19-0,85%6
31/03/2026R$ 56,60R$ 56,03R$ 58,69R$ 58,69+3,69%361
30/03/2026R$ 56,70R$ 56,02R$ 56,70R$ 56,60-2,21%201
27/03/2026R$ 57,88R$ 57,88R$ 57,88R$ 57,880,00%1
26/03/2026R$ 57,88R$ 57,88R$ 57,88R$ 57,88+0,16%3
25/03/2026R$ 56,60R$ 56,60R$ 57,79R$ 57,79-0,36%106
18/03/2026R$ 61,00R$ 58,00R$ 61,00R$ 58,00-4,92%24
17/03/2026R$ 58,60R$ 55,00R$ 61,00R$ 61,00+3,09%834
16/03/2026R$ 59,17R$ 59,17R$ 59,17R$ 59,17+0,96%302
13/03/2026R$ 62,00R$ 58,61R$ 62,00R$ 58,61-5,47%3
12/03/2026R$ 61,99R$ 59,11R$ 62,00R$ 62,00+0,02%25
11/03/2026R$ 64,03R$ 61,99R$ 66,50R$ 61,99-8,12%103
10/03/2026R$ 67,50R$ 67,46R$ 67,50R$ 67,47+0,18%17
09/03/2026R$ 67,35R$ 67,35R$ 67,35R$ 67,350,00%3
05/03/2026R$ 67,35R$ 67,35R$ 67,35R$ 67,35-0,22%1
04/03/2026R$ 67,50R$ 67,50R$ 67,50R$ 67,50-0,25%1
03/03/2026R$ 68,13R$ 67,67R$ 68,13R$ 67,67-0,69%2
02/03/2026R$ 68,11R$ 68,11R$ 68,14R$ 68,14+15,51%23
27/02/2026R$ 58,99R$ 58,99R$ 58,99R$ 58,99+0,34%2
26/02/2026R$ 57,09R$ 57,09R$ 58,79R$ 58,79+0,55%49
25/02/2026R$ 58,47R$ 57,66R$ 58,47R$ 58,470,00%4
23/02/2026R$ 57,85R$ 57,85R$ 58,47R$ 58,470,00%4
20/02/2026R$ 58,50R$ 58,47R$ 58,50R$ 58,47+0,12%2
19/02/2026R$ 58,44R$ 57,27R$ 58,44R$ 58,40-0,15%12
18/02/2026R$ 58,49R$ 58,49R$ 58,49R$ 58,49-0,02%3
13/02/2026R$ 58,50R$ 57,89R$ 58,50R$ 58,500,00%12
10/02/2026R$ 57,51R$ 57,51R$ 58,50R$ 58,50+1,51%60
09/02/2026R$ 57,71R$ 57,63R$ 57,71R$ 57,63+0,23%2
06/02/2026R$ 57,50R$ 57,50R$ 57,50R$ 57,50-0,02%1
05/02/2026R$ 57,51R$ 57,51R$ 57,51R$ 57,510,00%2
27/01/2026R$ 57,01R$ 57,01R$ 57,51R$ 57,510,00%4
26/01/2026R$ 57,01R$ 57,01R$ 57,51R$ 57,51-0,10%2
23/01/2026R$ 57,33R$ 57,33R$ 57,57R$ 57,57+0,42%18
22/01/2026R$ 57,33R$ 57,33R$ 57,33R$ 57,33-2,00%41
21/01/2026R$ 56,83R$ 56,83R$ 58,50R$ 58,50+0,88%46
20/01/2026R$ 56,52R$ 56,52R$ 57,99R$ 57,99+0,42%2
19/01/2026R$ 57,66R$ 57,66R$ 57,75R$ 57,75+0,12%25
16/01/2026R$ 57,68R$ 57,68R$ 57,68R$ 57,680,00%1
14/01/2026R$ 57,68R$ 57,68R$ 57,68R$ 57,68-0,12%10
13/01/2026R$ 57,68R$ 57,68R$ 57,75R$ 57,75+0,17%46
12/01/2026R$ 57,65R$ 57,65R$ 57,65R$ 57,65+0,02%1
09/01/2026R$ 57,50R$ 52,67R$ 57,64R$ 57,64-0,02%38
05/01/2026R$ 57,65R$ 57,65R$ 57,65R$ 57,65-0,09%1
03/01/2026R$ 57,70R$ 57,70R$ 57,70R$ 57,70-1,30%6
29/12/2025R$ 58,46R$ 58,46R$ 58,46R$ 58,460,00%11
26/12/2025R$ 58,46R$ 58,46R$ 58,46R$ 58,460,00%3
23/12/2025R$ 58,46R$ 57,84R$ 58,46R$ 58,46+0,78%29
22/12/2025R$ 58,00R$ 58,00R$ 58,01R$ 58,01+0,02%5
19/12/2025R$ 58,48R$ 58,00R$ 58,48R$ 58,00-0,80%2
18/12/2025R$ 58,48R$ 58,47R$ 58,48R$ 58,47-0,02%5
16/12/2025R$ 58,49R$ 55,37R$ 58,50R$ 58,48-0,03%13
12/12/2025R$ 58,50R$ 58,50R$ 58,50R$ 58,50-0,09%1
11/12/2025R$ 58,55R$ 58,55R$ 58,55R$ 58,55+9,95%1
06/12/2025R$ 53,25R$ 53,25R$ 53,25R$ 53,250,00%1
03/12/2025R$ 51,04R$ 51,02R$ 53,25R$ 53,25-0,26%3
29/11/2025R$ 53,39R$ 53,39R$ 53,39R$ 53,39+3,87%1
27/11/2025R$ 51,40R$ 51,40R$ 51,40R$ 51,400,00%1
26/11/2025R$ 50,50R$ 50,50R$ 51,40R$ 51,40+0,02%2
25/11/2025R$ 50,62R$ 50,62R$ 51,39R$ 51,39+1,52%3
24/11/2025R$ 50,56R$ 50,56R$ 50,62R$ 50,62+0,02%6
18/11/2025R$ 50,50R$ 50,50R$ 50,61R$ 50,610,00%2
13/11/2025R$ 50,61R$ 50,61R$ 50,61R$ 50,61+0,22%2
12/11/2025R$ 50,50R$ 50,50R$ 50,50R$ 50,50+0,68%2
10/11/2025R$ 50,01R$ 50,01R$ 50,16R$ 50,16-0,40%4
07/11/2025R$ 50,00R$ 50,00R$ 50,36R$ 50,360,00%2
03/11/2025R$ 51,00R$ 50,36R$ 51,00R$ 50,36-1,25%13
31/10/2025R$ 50,99R$ 50,00R$ 51,00R$ 51,000,00%10
30/10/2025R$ 50,00R$ 50,00R$ 51,00R$ 51,000,00%2
28/10/2025R$ 51,00R$ 51,00R$ 51,00R$ 51,00+0,02%11
27/10/2025R$ 50,11R$ 50,11R$ 50,99R$ 50,99+0,20%104
24/10/2025R$ 51,00R$ 50,89R$ 51,00R$ 50,89-0,20%5
23/10/2025R$ 51,00R$ 50,99R$ 51,00R$ 50,99+0,12%4
22/10/2025R$ 50,93R$ 50,93R$ 50,93R$ 50,93+0,06%2
21/10/2025R$ 49,52R$ 49,52R$ 50,90R$ 50,90-0,14%10
16/10/2025R$ 51,00R$ 48,84R$ 51,00R$ 50,97+0,31%12
15/10/2025R$ 50,81R$ 50,81R$ 50,81R$ 50,81+0,02%7.900
14/10/2025R$ 50,99R$ 50,80R$ 50,99R$ 50,80-0,37%5
08/10/2025R$ 50,99R$ 50,99R$ 50,99R$ 50,990,00%3
07/10/2025R$ 50,99R$ 50,99R$ 50,99R$ 50,990,00%1
06/10/2025R$ 50,69R$ 50,69R$ 50,99R$ 50,99+0,02%3
02/10/2025R$ 50,98R$ 50,98R$ 50,98R$ 50,98-0,02%1
30/09/2025R$ 50,99R$ 50,99R$ 50,99R$ 50,99+0,02%1
29/09/2025R$ 49,95R$ 49,95R$ 50,98R$ 50,98+1,98%1.390
24/09/2025R$ 49,99R$ 49,22R$ 49,99R$ 49,990,00%3
23/09/2025R$ 49,99R$ 49,11R$ 49,99R$ 49,99+0,02%9
20/09/2025R$ 49,98R$ 49,98R$ 49,98R$ 49,980,00%1
18/09/2025R$ 49,98R$ 49,98R$ 49,98R$ 49,98+0,26%1
16/09/2025R$ 49,85R$ 49,85R$ 49,85R$ 49,850,00%2
15/09/2025R$ 49,85R$ 49,85R$ 49,85R$ 49,85-0,28%1
12/09/2025R$ 49,99R$ 49,99R$ 49,99R$ 49,99+0,18%1
11/09/2025R$ 49,90R$ 49,90R$ 49,90R$ 49,900,00%1
10/09/2025R$ 49,90R$ 49,90R$ 49,90R$ 49,90+0,02%26
09/09/2025R$ 49,89R$ 49,89R$ 49,89R$ 49,890,00%1
08/09/2025R$ 49,99R$ 49,89R$ 49,99R$ 49,89-0,12%25

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$ 3,37 / cota · yield 5,79%
TipoValor / cotaData-comPagamento
DividendoR$ 0,2031/08/202615/09/2026
DividendoR$ 0,2031/07/202614/08/2026
DividendoR$ 1,2030/06/202614/07/2026
DividendoR$ 0,1529/05/202615/06/2026
DividendoR$ 0,1530/04/202615/05/2026
DividendoR$ 0,1531/03/202615/04/2026
DividendoR$ 0,1527/02/202613/03/2026
DividendoR$ 0,1530/01/202613/02/2026
DividendoR$ 0,7730/12/202515/01/2026
DividendoR$ 0,1528/11/202512/12/2025
DividendoR$ 0,1531/10/202514/11/2025
DividendoR$ 0,1530/09/202514/10/2025
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.