Cotação atual, histórico e gráfico do papel: ASAI3

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 ASAI3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/07/2025	-7,52%	-0,82	10,08	10,90	9,98	11,01	311M	35.784
01/07/2025	-1,27%	-0,14	10,90	11,25	10,87	11,37	200M	25.184
27/06/2025	0,27%	0,03	11,04	10,92	10,87	11,09	54M	12.928
26/06/2025	1,01%	0,11	11,01	11,00	10,84	11,08	68M	18.414
25/06/2025	-0,82%	-0,09	10,90	10,92	10,80	11,02	116M	22.880
24/06/2025	1,67%	0,18	10,99	10,77	10,77	11,28	123M	16.497
23/06/2025	0,28%	0,03	10,81	10,78	10,41	10,84	157M	21.381

20/06/2025	-2,36%	-0,26	10,78	10,97	10,68	10,97	152M	18.499
18/06/2025	-0,54%	-0,06	11,04	11,02	10,88	11,10	130M	28.445
17/06/2025	-2,03%	-0,23	11,10	11,38	11,02	11,38	107M	16.818
16/06/2025	3,85%	0,42	11,33	11,07	11,04	11,50	122M	19.492
13/06/2025	-2,59%	-0,29	10,91	11,08	10,71	11,15	143M	17.372
12/06/2025	-0,18%	-0,02	11,20	11,26	11,11	11,40	80M	12.262
11/06/2025	1,91%	0,21	11,22	10,91	10,78	11,39	108M	12.155
10/06/2025	-0,99%	-0,11	11,01	11,28	10,88	11,36	203M	28.188
09/06/2025	-0,80%	-0,09	11,12	11,16	10,93	11,25	115M	12.314
06/06/2025	-2,94%	-0,34	11,21	11,55	11,02	11,64	168M	18.512
05/06/2025	0,43%	0,05	11,55	11,53	11,34	11,60	196M	23.723
04/06/2025	-3,04%	-0,36	11,50	12,00	11,35	12,04	165M	18.943
03/06/2025	4,31%	0,49	11,86	11,35	11,26	11,94	146M	21.879
02/06/2025	1,34%	0,15	11,37	11,31	11,18	11,43	120M	15.223
30/05/2025	-0,36%	-0,04	11,22	11,32	11,05	11,36	120M	16.791
29/05/2025	-2,00%	-0,23	11,26	11,48	11,14	11,48	129M	26.314
28/05/2025	0,26%	0,03	11,49	11,35	11,21	11,55	189M	27.554
27/05/2025	7,61%	0,81	11,46	11,01	10,96	11,51	382M	34.786
26/05/2025	5,97%	0,60	10,65	10,14	10,10	10,72	160M	18.311
23/05/2025	-1,86%	-0,19	10,05	9,80	9,50	10,22	202M	26.308
22/05/2025	5,46%	0,53	10,24	10,20	9,96	10,49	280M	36.210
21/05/2025	-1,52%	-0,15	9,71	9,78	9,64	10,14	162M	21.051
20/05/2025	-3,05%	-0,31	9,86	10,21	9,73	10,37	283M	24.865
19/05/2025	2,42%	0,24	10,17	9,86	9,77	10,23	106M	17.879
16/05/2025	3,01%	0,29	9,93	9,54	9,52	9,93	147M	13.021
15/05/2025	2,34%	0,22	9,64	9,42	9,37	9,76	90M	13.343
14/05/2025	-1,26%	-0,12	9,42	9,54	9,35	9,59	104M	22.375
13/05/2025	-0,52%	-0,05	9,54	9,64	9,46	9,95	196M	29.270
12/05/2025	-1,44%	-0,14	9,59	9,71	9,35	9,77	89M	18.420
09/05/2025	3,51%	0,33	9,73	9,66	9,54	10,13	150M	26.481
08/05/2025	2,96%	0,27	9,40	9,40	9,36	9,83	116M	14.748
07/05/2025	1,11%	0,10	9,13	8,98	8,78	9,15	57M	10.224
06/05/2025	-2,59%	-0,24	9,03	9,27	8,91	9,41	90M	16.468
05/05/2025	1,09%	0,10	9,27	9,21	9,05	9,35	69M	18.747
02/05/2025	-0,22%	-0,02	9,17	9,19	8,98	9,24	73M	9.644
30/04/2025	0,99%	0,09	9,19	9,08	8,94	9,27	110M	23.436
29/04/2025	-1,19%	-0,11	9,10	9,20	9,07	9,48	152M	20.657
28/04/2025	-0,32%	-0,03	9,21	9,16	9,09	9,35	108M	21.693
25/04/2025	1,32%	0,12	9,24	9,18	9,10	9,39	74M	15.910
24/04/2025	4,83%	0,42	9,12	8,73	8,73	9,26	109M	22.280
23/04/2025	3,82%	0,32	8,70	8,48	8,44	8,80	86M	16.619
22/04/2025	1,45%	0,12	8,38	8,24	8,16	8,44	57M	11.591
17/04/2025	-0,48%	-0,04	8,26	8,25	8,11	8,30	91M	11.898
16/04/2025	0,12%	0,01	8,30	8,23	8,19	8,48	96M	27.303
15/04/2025	-1,54%	-0,13	8,29	8,32	8,11	8,35	152M	22.453
14/04/2025	1,45%	0,12	8,42	8,49	8,32	8,68	91M	19.713
11/04/2025	0,97%	0,08	8,30	8,30	8,16	8,47	99M	20.177
10/04/2025	0,24%	0,02	8,22	8,16	8,02	8,33	100M	19.833
09/04/2025	6,91%	0,53	8,20	7,58	7,49	8,40	184M	33.429
08/04/2025	-4,24%	-0,34	7,67	8,13	7,58	8,21	151M	25.194
07/04/2025	0,38%	0,03	8,01	7,77	7,64	8,21	139M	31.356
04/04/2025	-5,45%	-0,46	7,98	8,28	7,88	8,28	108M	22.597
03/04/2025	4,58%	0,37	8,44	8,00	7,95	8,58	149M	25.151
02/04/2025	1,38%	0,11	8,07	7,96	7,85	8,18	121M	17.250
01/04/2025	5,57%	0,42	7,96	7,55	7,49	8,04	125M	23.949
31/03/2025	-4,31%	-0,34	7,54	7,74	7,47	7,80	115M	19.922
28/03/2025	-1,87%	-0,15	7,88	7,99	7,58	8,05	100M	15.174
27/03/2025	0,37%	0,03	8,03	8,09	7,91	8,31	117M	22.886
26/03/2025	5,26%	0,40	8,00	7,56	7,56	8,09	158M	17.430
25/03/2025	1,20%	0,09	7,60	7,56	7,55	8,04	100M	15.248
24/03/2025	-0,92%	-0,07	7,51	7,56	7,41	7,70	63M	11.841
21/03/2025	-0,92%	-0,07	7,58	7,65	7,57	7,83	104M	12.530
20/03/2025	-1,16%	-0,09	7,65	7,74	7,59	7,76	65M	19.966
19/03/2025	2,52%	0,19	7,74	7,59	7,59	7,91	106M	27.941
18/03/2025	-2,33%	-0,18	7,55	7,71	7,55	7,83	111M	17.838
17/03/2025	2,38%	0,18	7,73	7,56	7,51	7,95	142M	22.391
14/03/2025	5,45%	0,39	7,55	7,21	7,21	7,59	134M	23.453
13/03/2025	0,28%	0,02	7,16	7,15	7,07	7,47	139M	15.461
12/03/2025	0,56%	0,04	7,14	7,13	7,04	7,26	70M	11.640
11/03/2025	0,42%	0,03	7,10	7,13	6,91	7,21	93M	15.115
10/03/2025	3,97%	0,27	7,07	6,75	6,72	7,34	148M	19.507
07/03/2025	5,59%	0,36	6,80	6,38	6,28	6,83	149M	16.866
06/03/2025	-1,98%	-0,13	6,44	6,57	6,33	6,59	99M	20.706
05/03/2025	-1,50%	-0,10	6,57	6,59	6,46	6,69	119M	22.344
28/02/2025	-2,91%	-0,20	6,67	6,85	6,64	7,00	161M	27.075
27/02/2025	-2,41%	-0,17	6,87	7,08	6,83	7,14	115M	20.358
26/02/2025	-1,12%	-0,08	7,04	7,17	6,97	7,26	111M	17.032
25/02/2025	4,71%	0,32	7,12	6,82	6,77	7,18	101M	26.037
24/02/2025	-2,02%	-0,14	6,80	6,94	6,74	7,17	113M	20.728
21/02/2025	-0,57%	-0,04	6,94	6,98	6,85	7,08	173M	28.035
20/02/2025	-1,69%	-0,12	6,98	7,42	6,78	7,59	392M	44.499
19/02/2025	-3,14%	-0,23	7,10	7,26	7,10	7,28	101M	18.779
18/02/2025	-5,78%	-0,45	7,33	7,73	7,27	7,74	177M	28.230
17/02/2025	4,01%	0,30	7,78	7,52	7,46	7,99	118M	24.712
14/02/2025	2,47%	0,18	7,48	7,40	7,35	7,53	108M	18.240
13/02/2025	2,38%	0,17	7,30	7,16	7,07	7,33	101M	15.242
12/02/2025	0,00%	0,00	7,13	7,07	7,00	7,22	230M	38.711
11/02/2025	1,86%	0,13	7,13	7,00	6,97	7,54	274M	36.848
10/02/2025	-0,85%	-0,06	7,00	7,13	6,98	7,29	122M	20.333
07/02/2025	1,15%	0,08	7,06	6,98	6,93	7,11	169M	19.166
06/02/2025	2,05%	0,14	6,98	6,80	6,80	7,14	99M	19.131
05/02/2025	1,18%	0,08	6,84	6,75	6,63	6,93	85M	14.556
04/02/2025	-1,46%	-0,10	6,76	6,84	6,58	6,90	100M	22.682
03/02/2025	1,78%	0,12	6,86	6,72	6,64	6,96	79M	16.749
31/01/2025	-1,46%	-0,10	6,74	6,81	6,73	7,01	97M	16.455
30/01/2025	5,23%	0,34	6,84	6,50	6,50	6,92	150M	23.476
29/01/2025	-0,31%	-0,02	6,50	6,59	6,33	6,59	107M	20.047
28/01/2025	-1,51%	-0,10	6,52	6,53	6,52	6,74	84M	16.682
27/01/2025	7,64%	0,47	6,62	6,21	6,12	6,82	180M	36.705
24/01/2025	-0,81%	-0,05	6,15	6,20	6,13	6,46	68M	10.016
23/01/2025	-2,05%	-0,13	6,20	6,35	6,12	6,41	207M	19.753
22/01/2025	3,43%	0,21	6,33	6,16	6,02	6,42	115M	19.899
21/01/2025	0,33%	0,02	6,12	6,06	6,00	6,29	117M	20.695
20/01/2025	4,81%	0,28	6,10	5,76	5,67	6,21	67M	12.223
17/01/2025	3,01%	0,17	5,82	5,67	5,61	5,85	61M	17.527
16/01/2025	-1,57%	-0,09	5,65	5,70	5,48	5,72	73M	15.706
15/01/2025	6,30%	0,34	5,74	5,50	5,49	5,80	158M	27.215
14/01/2025	-2,17%	-0,12	5,40	5,53	5,29	5,56	163M	25.783
13/01/2025	-1,78%	-0,10	5,52	5,62	5,49	5,65	97M	26.022
10/01/2025	-0,71%	-0,04	5,62	5,62	5,48	5,69	83M	22.423
09/01/2025	0,35%	0,02	5,66	5,59	5,53	5,80	72M	24.375
08/01/2025	-2,76%	-0,16	5,64	5,72	5,44	5,73	152M	31.424
07/01/2025	1,93%	0,11	5,80	5,79	5,65	5,88	127M	31.107
06/01/2025	4,98%	0,27	5,69	5,59	5,59	5,80	78M	20.039
03/01/2025	-0,55%	-0,03	5,42	5,47	5,33	5,51	73M	25.699
02/01/2025	-3,20%	-0,18	5,45	5,60	5,36	5,61	84M	28.222
30/12/2024	-1,75%	-0,10	5,63	5,76	5,50	5,82	101M	24.749
27/12/2024	-3,05%	-0,18	5,73	5,95	5,61	5,96	174M	39.928
26/12/2024	2,07%	0,12	5,91	5,78	5,68	5,93	152M	34.130
23/12/2024	0,35%	0,02	5,79	5,69	5,65	5,90	143M	35.501
20/12/2024	6,07%	0,33	5,77	5,39	5,33	5,84	261M	51.644
19/12/2024	5,84%	0,30	5,44	5,16	5,11	5,52	145M	27.487
18/12/2024	-6,72%	-0,37	5,14	5,40	5,05	5,51	190M	45.892
17/12/2024	2,04%	0,11	5,51	5,41	5,31	5,57	179M	43.352
16/12/2024	-6,09%	-0,35	5,40	5,77	5,40	5,81	178M	26.305
13/12/2024	-5,12%	-0,31	5,75	6,03	5,75	6,11	173M	29.490
12/12/2024	-	-	6,06	6,24	5,92	6,28	171M	24.069

Date,Open,High,Low,Close,Volume
02-Jul-25,10.90,11.01,9.98,10.08,311118987
01-Jul-25,11.25,11.37,10.87,10.90,199637576
27-Jun-25,10.92,11.09,10.87,11.04,53635801
26-Jun-25,11.00,11.08,10.84,11.01,68208681
25-Jun-25,10.92,11.02,10.80,10.90,115988206
24-Jun-25,10.77,11.28,10.77,10.99,122742519
23-Jun-25,10.78,10.84,10.41,10.81,156504852
20-Jun-25,10.97,10.97,10.68,10.78,152358585
18-Jun-25,11.02,11.10,10.88,11.04,130458540
17-Jun-25,11.38,11.38,11.02,11.10,107207897
16-Jun-25,11.07,11.50,11.04,11.33,122037610
13-Jun-25,11.08,11.15,10.71,10.91,142828967
12-Jun-25,11.26,11.40,11.11,11.20,80052012
11-Jun-25,10.91,11.39,10.78,11.22,107951163
10-Jun-25,11.28,11.36,10.88,11.01,202676004
09-Jun-25,11.16,11.25,10.93,11.12,114694473
06-Jun-25,11.55,11.64,11.02,11.21,168406914
05-Jun-25,11.53,11.60,11.34,11.55,196299174
04-Jun-25,12.00,12.04,11.35,11.50,164807069
03-Jun-25,11.35,11.94,11.26,11.86,145879149
02-Jun-25,11.31,11.43,11.18,11.37,120469528
30-May-25,11.32,11.36,11.05,11.22,120432042
29-May-25,11.48,11.48,11.14,11.26,129470994
28-May-25,11.35,11.55,11.21,11.49,189218493
27-May-25,11.01,11.51,10.96,11.46,382409167
26-May-25,10.14,10.72,10.10,10.65,160387476
23-May-25,9.80,10.22,9.50,10.05,202483427
22-May-25,10.20,10.49,9.96,10.24,279889067
21-May-25,9.78,10.14,9.64,9.71,161601039
20-May-25,10.21,10.37,9.73,9.86,282909040
19-May-25,9.86,10.23,9.77,10.17,106475452
16-May-25,9.54,9.93,9.52,9.93,147480625
15-May-25,9.42,9.76,9.37,9.64,90350572
14-May-25,9.54,9.59,9.35,9.42,104290485
13-May-25,9.64,9.95,9.46,9.54,195829042
12-May-25,9.71,9.77,9.35,9.59,89317522
09-May-25,9.66,10.13,9.54,9.73,150442785
08-May-25,9.40,9.83,9.36,9.40,116088869
07-May-25,8.98,9.15,8.78,9.13,56823886
06-May-25,9.27,9.41,8.91,9.03,89998738
05-May-25,9.21,9.35,9.05,9.27,69405454
02-May-25,9.19,9.24,8.98,9.17,72832114
30-Apr-25,9.08,9.27,8.94,9.19,110223200
29-Apr-25,9.20,9.48,9.07,9.10,152339686
28-Apr-25,9.16,9.35,9.09,9.21,107815240
25-Apr-25,9.18,9.39,9.10,9.24,73607250
24-Apr-25,8.73,9.26,8.73,9.12,109420366
23-Apr-25,8.48,8.80,8.44,8.70,85846701
22-Apr-25,8.24,8.44,8.16,8.38,57416453
17-Apr-25,8.25,8.30,8.11,8.26,91256808
16-Apr-25,8.23,8.48,8.19,8.30,95648458
15-Apr-25,8.32,8.35,8.11,8.29,152000001
14-Apr-25,8.49,8.68,8.32,8.42,91038000
11-Apr-25,8.30,8.47,8.16,8.30,98668736
10-Apr-25,8.16,8.33,8.02,8.22,99906709
09-Apr-25,7.58,8.40,7.49,8.20,183652642
08-Apr-25,8.13,8.21,7.58,7.67,151025702
07-Apr-25,7.77,8.21,7.64,8.01,139165474
04-Apr-25,8.28,8.28,7.88,7.98,107890318
03-Apr-25,8.00,8.58,7.95,8.44,148738957
02-Apr-25,7.96,8.18,7.85,8.07,121121454
01-Apr-25,7.55,8.04,7.49,7.96,124903904
31-Mar-25,7.74,7.80,7.47,7.54,115467176
28-Mar-25,7.99,8.05,7.58,7.88,100214671
27-Mar-25,8.09,8.31,7.91,8.03,117287422
26-Mar-25,7.56,8.09,7.56,8.00,158431044
25-Mar-25,7.56,8.04,7.55,7.60,100010643
24-Mar-25,7.56,7.70,7.41,7.51,63448571
21-Mar-25,7.65,7.83,7.57,7.58,104201619
20-Mar-25,7.74,7.76,7.59,7.65,65250402
19-Mar-25,7.59,7.91,7.59,7.74,106196425
18-Mar-25,7.71,7.83,7.55,7.55,111124990
17-Mar-25,7.56,7.95,7.51,7.73,141840627
14-Mar-25,7.21,7.59,7.21,7.55,134193621
13-Mar-25,7.15,7.47,7.07,7.16,138562548
12-Mar-25,7.13,7.26,7.04,7.14,70374446
11-Mar-25,7.13,7.21,6.91,7.10,92815330
10-Mar-25,6.75,7.34,6.72,7.07,147946917
07-Mar-25,6.38,6.83,6.28,6.80,149142871
06-Mar-25,6.57,6.59,6.33,6.44,99383160
05-Mar-25,6.59,6.69,6.46,6.57,119444669
28-Feb-25,6.85,7.00,6.64,6.67,161411138
27-Feb-25,7.08,7.14,6.83,6.87,115306439
26-Feb-25,7.17,7.26,6.97,7.04,111232372
25-Feb-25,6.82,7.18,6.77,7.12,100591399
24-Feb-25,6.94,7.17,6.74,6.80,112890574
21-Feb-25,6.98,7.08,6.85,6.94,173274733
20-Feb-25,7.42,7.59,6.78,6.98,391883069
19-Feb-25,7.26,7.28,7.10,7.10,100539743
18-Feb-25,7.73,7.74,7.27,7.33,176615199
17-Feb-25,7.52,7.99,7.46,7.78,118349032
14-Feb-25,7.40,7.53,7.35,7.48,108211368
13-Feb-25,7.16,7.33,7.07,7.30,101364960
12-Feb-25,7.07,7.22,7.00,7.13,230132703
11-Feb-25,7.00,7.54,6.97,7.13,273628615
10-Feb-25,7.13,7.29,6.98,7.00,121836999
07-Feb-25,6.98,7.11,6.93,7.06,168982271
06-Feb-25,6.80,7.14,6.80,6.98,99431069
05-Feb-25,6.75,6.93,6.63,6.84,84958683
04-Feb-25,6.84,6.90,6.58,6.76,99932835
03-Feb-25,6.72,6.96,6.64,6.86,78544398
31-Jan-25,6.81,7.01,6.73,6.74,96513322
30-Jan-25,6.50,6.92,6.50,6.84,149869841
29-Jan-25,6.59,6.59,6.33,6.50,107024006
28-Jan-25,6.53,6.74,6.52,6.52,84218975
27-Jan-25,6.21,6.82,6.12,6.62,179901231
24-Jan-25,6.20,6.46,6.13,6.15,68107920
23-Jan-25,6.35,6.41,6.12,6.20,207304273
22-Jan-25,6.16,6.42,6.02,6.33,114569944
21-Jan-25,6.06,6.29,6.00,6.12,117080732
20-Jan-25,5.76,6.21,5.67,6.10,66813606
17-Jan-25,5.67,5.85,5.61,5.82,61101862
16-Jan-25,5.70,5.72,5.48,5.65,72931247
15-Jan-25,5.50,5.80,5.49,5.74,158074566
14-Jan-25,5.53,5.56,5.29,5.40,163246770
13-Jan-25,5.62,5.65,5.49,5.52,97165468
10-Jan-25,5.62,5.69,5.48,5.62,82744427
09-Jan-25,5.59,5.80,5.53,5.66,71914300
08-Jan-25,5.72,5.73,5.44,5.64,151928257
07-Jan-25,5.79,5.88,5.65,5.80,127372173
06-Jan-25,5.59,5.80,5.59,5.69,78107917
03-Jan-25,5.47,5.51,5.33,5.42,73449559
02-Jan-25,5.60,5.61,5.36,5.45,84118585
30-Dec-24,5.76,5.82,5.50,5.63,100650888
27-Dec-24,5.95,5.96,5.61,5.73,173855304
26-Dec-24,5.78,5.93,5.68,5.91,151689891
23-Dec-24,5.69,5.90,5.65,5.79,143274151
20-Dec-24,5.39,5.84,5.33,5.77,261338608
19-Dec-24,5.16,5.52,5.11,5.44,145108576
18-Dec-24,5.40,5.51,5.05,5.14,190399619
17-Dec-24,5.41,5.57,5.31,5.51,178833073
16-Dec-24,5.77,5.81,5.40,5.40,178338789
13-Dec-24,6.03,6.11,5.75,5.75,172861136
12-Dec-24,6.24,6.28,5.92,6.06,170869858

*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: ASAI3