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
17/09/2021	-0,84%	-0,16	19,00	19,18	19,00	19,35	443M	30.567
16/09/2021	3,07%	0,57	19,16	18,59	18,59	19,23	327M	22.789
15/09/2021	1,42%	0,26	18,59	18,32	18,12	18,70	161M	20.541
14/09/2021	-1,82%	-0,34	18,33	18,70	18,25	19,04	122M	21.692
13/09/2021	2,70%	0,49	18,67	18,44	18,35	18,85	318M	27.162
10/09/2021	-0,11%	-0,02	18,18	18,18	17,85	18,47	348M	23.617
09/09/2021	1,62%	0,29	18,20	17,91	17,75	18,31	225M	27.537
08/09/2021	-2,40%	-0,44	17,91	18,35	17,67	18,41	198M	26.562
06/09/2021	1,05%	0,19	18,35	18,15	17,88	18,53	118M	23.649
03/09/2021	3,53%	0,62	18,16	17,73	17,51	18,21	351M	26.958
02/09/2021	2,99%	0,51	17,54	16,96	16,89	17,87	308M	29.135

01/09/2021	1,31%	0,22	17,03	17,10	16,67	17,60	132M	17.447
31/08/2021	-2,04%	-0,35	16,81	17,18	16,81	17,45	144M	14.768
30/08/2021	-1,38%	-0,24	17,16	17,28	16,96	17,62	289M	13.396
27/08/2021	0,17%	0,03	17,40	17,37	17,20	17,54	98M	14.469
26/08/2021	-2,69%	-0,48	17,37	17,76	17,37	17,84	87M	13.000
25/08/2021	0,62%	0,11	17,85	17,86	17,61	18,04	76M	13.554
24/08/2021	1,31%	0,23	17,74	17,61	17,48	17,89	74M	14.001
23/08/2021	-1,52%	-0,27	17,51	17,81	17,33	18,01	88M	20.143
20/08/2021	1,72%	0,30	17,78	17,35	17,18	18,27	170M	30.091
19/08/2021	4,92%	0,82	17,48	16,48	16,34	17,70	251M	35.861
18/08/2021	-1,77%	-0,30	16,66	16,96	16,41	17,10	179M	27.983
17/08/2021	-1,68%	-0,29	16,96	16,96	16,47	17,20	167M	27.065
16/08/2021	-2,76%	-0,49	17,25	17,69	17,07	17,88	134M	18.037
13/08/2021	-0,06%	-0,01	17,74	17,65	17,34	18,12	98M	18.059
12/08/2021	-80,33%	-72,51	17,75	17,82	17,50	18,09	249M	21.746
11/08/2021	-1,94%	-1,79	90,26	92,20	90,20	92,20	114M	5.960
10/08/2021	1,33%	1,21	92,05	90,33	89,72	92,65	189M	8.616
09/08/2021	3,46%	3,04	90,84	87,16	87,16	91,04	190M	8.492
06/08/2021	0,92%	0,80	87,80	87,23	85,89	88,03	268M	5.541
05/08/2021	-0,09%	-0,08	87,00	87,03	86,41	88,84	236M	7.636
04/08/2021	0,44%	0,38	87,08	86,45	85,75	88,28	113M	5.601
03/08/2021	0,05%	0,04	86,70	87,49	85,29	87,49	94M	6.115
02/08/2021	-0,02%	-0,02	86,66	87,50	85,82	88,32	141M	7.667
30/07/2021	-0,60%	-0,52	86,68	87,20	85,54	87,76	286M	8.662
29/07/2021	-1,00%	-0,88	87,20	88,00	85,36	88,00	219M	8.180
28/07/2021	-1,03%	-0,92	88,08	91,00	86,14	91,16	256M	10.899
27/07/2021	-1,33%	-1,20	89,00	89,92	88,50	90,74	119M	6.943
26/07/2021	3,09%	2,70	90,20	87,86	86,86	90,30	178M	7.086
23/07/2021	0,23%	0,20	87,50	87,30	86,86	87,75	73M	4.259
22/07/2021	0,29%	0,25	87,30	87,00	86,25	87,49	49M	2.633
21/07/2021	0,52%	0,45	87,05	86,63	86,10	87,05	70M	3.841
20/07/2021	-0,86%	-0,75	86,60	87,35	86,33	87,68	67M	4.503
19/07/2021	-0,10%	-0,09	87,35	86,99	86,04	88,10	135M	6.332
16/07/2021	1,34%	1,16	87,44	86,76	86,66	88,48	139M	5.208
15/07/2021	-1,63%	-1,43	86,28	87,71	86,23	88,45	65M	3.764
14/07/2021	-0,39%	-0,34	87,71	88,80	87,45	89,63	98M	5.802
13/07/2021	1,73%	1,50	88,05	86,30	86,18	88,70	113M	5.337
12/07/2021	0,41%	0,35	86,55	86,18	85,36	87,08	75M	4.317
08/07/2021	-0,06%	-0,05	86,20	85,30	85,20	88,11	128M	5.590
07/07/2021	0,64%	0,55	86,25	86,00	84,71	86,98	208M	8.260
06/07/2021	-0,46%	-0,40	85,70	85,96	84,51	85,96	65M	4.561
05/07/2021	0,12%	0,10	86,10	86,06	85,24	86,79	67M	3.395
02/07/2021	0,23%	0,20	86,00	85,85	85,05	86,32	102M	5.700
01/07/2021	-0,86%	-0,74	85,80	87,40	84,70	87,40	145M	6.160
30/06/2021	0,46%	0,40	86,54	85,96	84,92	86,54	115M	5.282
29/06/2021	0,30%	0,26	86,14	85,85	84,55	86,75	154M	6.780
28/06/2021	1,17%	0,99	85,88	85,10	83,60	85,91	106M	4.752
25/06/2021	-2,77%	-2,42	84,89	87,31	84,20	87,84	104M	6.242
24/06/2021	1,52%	1,31	87,31	86,38	86,00	87,73	148M	6.699
23/06/2021	-0,46%	-0,40	86,00	86,02	85,02	86,31	100M	4.836
22/06/2021	-0,07%	-0,06	86,40	86,37	84,61	86,52	112M	6.107
21/06/2021	1,71%	1,45	86,46	85,01	83,92	87,03	117M	7.304
18/06/2021	1,44%	1,21	85,01	83,86	82,24	85,83	203M	9.145
17/06/2021	0,49%	0,41	83,80	83,38	82,30	83,96	121M	7.389
16/06/2021	0,25%	0,21	83,39	82,36	82,15	84,52	176M	11.383
15/06/2021	-0,98%	-0,82	83,18	84,00	81,23	84,06	140M	8.824
14/06/2021	-0,34%	-0,29	84,00	84,78	83,14	84,93	72M	4.817
11/06/2021	-1,43%	-1,22	84,29	85,51	83,26	85,52	86M	5.936
10/06/2021	0,86%	0,73	85,51	84,74	83,80	85,74	79M	5.508
09/06/2021	0,51%	0,43	84,78	84,35	83,00	86,00	174M	11.079
08/06/2021	-2,76%	-2,39	84,35	87,07	83,55	87,12	156M	8.577
07/06/2021	-1,40%	-1,23	86,74	87,97	84,08	87,97	177M	9.021
04/06/2021	0,03%	0,03	87,97	87,71	86,05	88,20	141M	8.514
02/06/2021	-1,19%	-1,06	87,94	89,50	87,80	90,53	165M	11.491
01/06/2021	-0,50%	-0,45	89,00	90,10	88,25	91,32	247M	9.043
31/05/2021	0,40%	0,36	89,45	89,65	88,49	90,50	83M	6.398
28/05/2021	0,21%	0,19	89,09	88,70	86,88	89,95	82M	4.881
27/05/2021	0,05%	0,04	88,90	88,90	87,62	90,54	100M	5.212
26/05/2021	0,34%	0,30	88,86	89,29	87,38	89,75	96M	6.280
25/05/2021	-0,73%	-0,65	88,56	89,25	88,01	89,50	94M	5.337
24/05/2021	3,49%	3,01	89,21	86,76	86,00	89,49	182M	7.950
21/05/2021	2,51%	2,11	86,20	84,10	82,66	87,20	174M	7.014
20/05/2021	1,29%	1,07	84,09	83,41	82,33	84,09	121M	5.247
19/05/2021	-1,45%	-1,22	83,02	83,84	82,22	85,85	106M	7.189
18/05/2021	-1,75%	-1,50	84,24	85,75	83,33	85,97	110M	6.929
17/05/2021	-1,08%	-0,94	85,74	86,57	84,24	86,69	81M	5.254
14/05/2021	0,57%	0,49	86,68	86,79	84,64	87,40	101M	6.552
13/05/2021	1,90%	1,61	86,19	84,84	84,59	86,64	113M	6.690
12/05/2021	-2,78%	-2,42	84,58	86,49	84,14	86,95	114M	6.117
11/05/2021	-1,35%	-1,19	87,00	87,20	86,50	88,03	108M	7.316
10/05/2021	-0,88%	-0,78	88,19	89,01	86,82	89,25	134M	6.447
07/05/2021	2,06%	1,80	88,97	87,40	86,17	89,40	149M	9.114
06/05/2021	1,82%	1,56	87,17	85,59	84,76	87,30	163M	6.278
05/05/2021	3,77%	3,11	85,61	84,36	84,00	87,00	295M	14.201
04/05/2021	1,26%	1,03	82,50	82,00	80,56	82,60	154M	9.787
03/05/2021	0,72%	0,58	81,47	81,00	80,22	82,19	138M	8.382
30/04/2021	1,35%	1,08	80,89	79,20	78,30	81,13	366M	10.022
29/04/2021	-0,21%	-0,17	79,81	80,05	78,20	80,37	85M	6.083
28/04/2021	0,40%	0,32	79,98	79,77	79,24	80,86	86M	5.555
27/04/2021	-0,87%	-0,70	79,66	80,30	79,52	80,55	80M	4.658
26/04/2021	-0,99%	-0,80	80,36	81,54	79,86	81,71	59M	4.506
23/04/2021	0,87%	0,70	81,16	81,40	80,14	81,82	76M	5.833
22/04/2021	-1,28%	-1,04	80,46	81,64	80,01	82,95	138M	6.992
20/04/2021	1,24%	1,00	81,50	80,88	79,34	82,44	98M	6.068
19/04/2021	0,94%	0,75	80,50	79,75	44,75	81,66	81M	5.463
16/04/2021	-0,28%	-0,22	79,75	82,82	78,99	82,82	208M	9.048
15/04/2021	1,67%	1,31	79,97	78,15	78,15	80,06	184M	9.937
14/04/2021	1,83%	1,41	78,66	77,15	77,00	78,70	91M	7.496
13/04/2021	-0,19%	-0,15	77,25	77,39	76,50	78,00	84M	3.993
12/04/2021	-0,13%	-0,10	77,40	77,40	76,50	77,94	73M	4.573
09/04/2021	0,10%	0,08	77,50	77,05	75,87	77,60	108M	5.940
08/04/2021	1,44%	1,10	77,42	76,00	75,12	77,62	98M	4.100
07/04/2021	-0,64%	-0,49	76,32	76,11	73,34	77,83	166M	9.267
06/04/2021	-0,89%	-0,69	76,81	77,50	76,50	77,52	90M	4.821
05/04/2021	3,25%	2,44	77,50	75,30	75,30	78,39	94M	5.561
01/04/2021	1,65%	1,22	75,06	74,20	73,86	75,84	149M	8.609
31/03/2021	0,46%	0,34	73,84	73,55	72,01	73,94	54M	3.853
30/03/2021	0,00%	0,00	73,50	72,50	72,50	74,15	124M	6.835
29/03/2021	1,10%	0,80	73,50	72,22	71,02	73,50	95M	5.524
26/03/2021	1,15%	0,83	72,70	71,35	71,03	74,39	64M	4.005
25/03/2021	4,92%	3,37	71,87	68,00	67,61	72,00	93M	5.424
24/03/2021	-3,22%	-2,28	68,50	70,11	67,75	70,94	169M	7.647
23/03/2021	1,11%	0,78	70,78	70,00	68,56	70,78	111M	7.597
22/03/2021	-1,88%	-1,34	70,00	71,80	69,28	71,80	81M	7.347
19/03/2021	-2,61%	-1,91	71,34	73,48	70,90	73,91	203M	7.763
18/03/2021	-1,01%	-0,75	73,25	72,09	72,09	73,79	34M	3.288
17/03/2021	3,42%	2,45	74,00	71,55	71,06	74,10	69M	5.274
16/03/2021	-1,78%	-1,30	71,55	72,90	71,06	73,25	112M	4.895
15/03/2021	0,10%	0,07	72,85	72,77	19,96	73,81	382M	5.849
12/03/2021	-0,97%	-0,71	72,78	71,50	65,78	74,04	111M	6.426
11/03/2021	3,51%	2,49	73,49	72,21	58,06	74,54	247M	12.406
10/03/2021	0,28%	0,20	71,00	71,01	58,07	73,50	225M	14.212
09/03/2021	-	-	70,80	69,99	65,60	70,80	145M	11.028

Date,Open,High,Low,Close,Volume
17-Sep-21,19.18,19.35,19.00,19.00,442733379
16-Sep-21,18.59,19.23,18.59,19.16,327440189
15-Sep-21,18.32,18.70,18.12,18.59,161279510
14-Sep-21,18.70,19.04,18.25,18.33,122160127
13-Sep-21,18.44,18.85,18.35,18.67,318473425
10-Sep-21,18.18,18.47,17.85,18.18,347610807
09-Sep-21,17.91,18.31,17.75,18.20,224787869
08-Sep-21,18.35,18.41,17.67,17.91,198416785
06-Sep-21,18.15,18.53,17.88,18.35,118007442
03-Sep-21,17.73,18.21,17.51,18.16,351331598
02-Sep-21,16.96,17.87,16.89,17.54,308287675
01-Sep-21,17.10,17.60,16.67,17.03,131547537
31-Aug-21,17.18,17.45,16.81,16.81,143965417
30-Aug-21,17.28,17.62,16.96,17.16,289275478
27-Aug-21,17.37,17.54,17.20,17.40,98473911
26-Aug-21,17.76,17.84,17.37,17.37,87497143
25-Aug-21,17.86,18.04,17.61,17.85,76485007
24-Aug-21,17.61,17.89,17.48,17.74,74359586
23-Aug-21,17.81,18.01,17.33,17.51,88478380
20-Aug-21,17.35,18.27,17.18,17.78,170420261
19-Aug-21,16.48,17.70,16.34,17.48,251316124
18-Aug-21,16.96,17.10,16.41,16.66,179213209
17-Aug-21,16.96,17.20,16.47,16.96,167284478
16-Aug-21,17.69,17.88,17.07,17.25,134417529
13-Aug-21,17.65,18.12,17.34,17.74,98345645
12-Aug-21,17.82,18.09,17.50,17.75,248929015
11-Aug-21,92.20,92.20,90.20,90.26,113680532
10-Aug-21,90.33,92.65,89.72,92.05,188851039
09-Aug-21,87.16,91.04,87.16,90.84,189839881
06-Aug-21,87.23,88.03,85.89,87.80,268103866
05-Aug-21,87.03,88.84,86.41,87.00,235638804
04-Aug-21,86.45,88.28,85.75,87.08,113428367
03-Aug-21,87.49,87.49,85.29,86.70,94089493
02-Aug-21,87.50,88.32,85.82,86.66,141401111
30-Jul-21,87.20,87.76,85.54,86.68,286287429
29-Jul-21,88.00,88.00,85.36,87.20,218916294
28-Jul-21,91.00,91.16,86.14,88.08,255530174
27-Jul-21,89.92,90.74,88.50,89.00,118950596
26-Jul-21,87.86,90.30,86.86,90.20,177795167
23-Jul-21,87.30,87.75,86.86,87.50,72595038
22-Jul-21,87.00,87.49,86.25,87.30,49268319
21-Jul-21,86.63,87.05,86.10,87.05,69901463
20-Jul-21,87.35,87.68,86.33,86.60,66507324
19-Jul-21,86.99,88.10,86.04,87.35,135096616
16-Jul-21,86.76,88.48,86.66,87.44,139266334
15-Jul-21,87.71,88.45,86.23,86.28,65104075
14-Jul-21,88.80,89.63,87.45,87.71,97877131
13-Jul-21,86.30,88.70,86.18,88.05,112612226
12-Jul-21,86.18,87.08,85.36,86.55,74691615
08-Jul-21,85.30,88.11,85.20,86.20,128168602
07-Jul-21,86.00,86.98,84.71,86.25,208461849
06-Jul-21,85.96,85.96,84.51,85.70,65439185
05-Jul-21,86.06,86.79,85.24,86.10,66603822
02-Jul-21,85.85,86.32,85.05,86.00,101869004
01-Jul-21,87.40,87.40,84.70,85.80,145301197
30-Jun-21,85.96,86.54,84.92,86.54,114935215
29-Jun-21,85.85,86.75,84.55,86.14,154014111
28-Jun-21,85.10,85.91,83.60,85.88,106050510
25-Jun-21,87.31,87.84,84.20,84.89,103512211
24-Jun-21,86.38,87.73,86.00,87.31,148353080
23-Jun-21,86.02,86.31,85.02,86.00,99771762
22-Jun-21,86.37,86.52,84.61,86.40,111758728
21-Jun-21,85.01,87.03,83.92,86.46,116746414
18-Jun-21,83.86,85.83,82.24,85.01,202587769
17-Jun-21,83.38,83.96,82.30,83.80,120602728
16-Jun-21,82.36,84.52,82.15,83.39,176223818
15-Jun-21,84.00,84.06,81.23,83.18,139797321
14-Jun-21,84.78,84.93,83.14,84.00,72219171
11-Jun-21,85.51,85.52,83.26,84.29,86349034
10-Jun-21,84.74,85.74,83.80,85.51,78831016
09-Jun-21,84.35,86.00,83.00,84.78,174066922
08-Jun-21,87.07,87.12,83.55,84.35,156149799
07-Jun-21,87.97,87.97,84.08,86.74,177276208
04-Jun-21,87.71,88.20,86.05,87.97,140635114
02-Jun-21,89.50,90.53,87.80,87.94,165499109
01-Jun-21,90.10,91.32,88.25,89.00,246669627
31-May-21,89.65,90.50,88.49,89.45,82826638
28-May-21,88.70,89.95,86.88,89.09,81547075
27-May-21,88.90,90.54,87.62,88.90,100458841
26-May-21,89.29,89.75,87.38,88.86,96486173
25-May-21,89.25,89.50,88.01,88.56,94359064
24-May-21,86.76,89.49,86.00,89.21,181998539
21-May-21,84.10,87.20,82.66,86.20,173537313
20-May-21,83.41,84.09,82.33,84.09,121177995
19-May-21,83.84,85.85,82.22,83.02,105849536
18-May-21,85.75,85.97,83.33,84.24,110009802
17-May-21,86.57,86.69,84.24,85.74,80780807
14-May-21,86.79,87.40,84.64,86.68,101479710
13-May-21,84.84,86.64,84.59,86.19,113303185
12-May-21,86.49,86.95,84.14,84.58,114265310
11-May-21,87.20,88.03,86.50,87.00,107751480
10-May-21,89.01,89.25,86.82,88.19,134465472
07-May-21,87.40,89.40,86.17,88.97,149109719
06-May-21,85.59,87.30,84.76,87.17,162794347
05-May-21,84.36,87.00,84.00,85.61,295460800
04-May-21,82.00,82.60,80.56,82.50,154410341
03-May-21,81.00,82.19,80.22,81.47,138061408
30-Apr-21,79.20,81.13,78.30,80.89,366234883
29-Apr-21,80.05,80.37,78.20,79.81,84568692
28-Apr-21,79.77,80.86,79.24,79.98,86109188
27-Apr-21,80.30,80.55,79.52,79.66,79677405
26-Apr-21,81.54,81.71,79.86,80.36,58873266
23-Apr-21,81.40,81.82,80.14,81.16,75501290
22-Apr-21,81.64,82.95,80.01,80.46,137715894
20-Apr-21,80.88,82.44,79.34,81.50,98140871
19-Apr-21,79.75,81.66,44.75,80.50,80913612
16-Apr-21,82.82,82.82,78.99,79.75,208289070
15-Apr-21,78.15,80.06,78.15,79.97,183541745
14-Apr-21,77.15,78.70,77.00,78.66,91202683
13-Apr-21,77.39,78.00,76.50,77.25,84233746
12-Apr-21,77.40,77.94,76.50,77.40,72986371
09-Apr-21,77.05,77.60,75.87,77.50,108256297
08-Apr-21,76.00,77.62,75.12,77.42,97897120
07-Apr-21,76.11,77.83,73.34,76.32,166069595
06-Apr-21,77.50,77.52,76.50,76.81,89532907
05-Apr-21,75.30,78.39,75.30,77.50,93776848
01-Apr-21,74.20,75.84,73.86,75.06,149228477
31-Mar-21,73.55,73.94,72.01,73.84,53757550
30-Mar-21,72.50,74.15,72.50,73.50,123978384
29-Mar-21,72.22,73.50,71.02,73.50,94928073
26-Mar-21,71.35,74.39,71.03,72.70,63862984
25-Mar-21,68.00,72.00,67.61,71.87,93443647
24-Mar-21,70.11,70.94,67.75,68.50,168927848
23-Mar-21,70.00,70.78,68.56,70.78,110792030
22-Mar-21,71.80,71.80,69.28,70.00,81294773
19-Mar-21,73.48,73.91,70.90,71.34,202768654
18-Mar-21,72.09,73.79,72.09,73.25,33603054
17-Mar-21,71.55,74.10,71.06,74.00,68723026
16-Mar-21,72.90,73.25,71.06,71.55,112017951
15-Mar-21,72.77,73.81,19.96,72.85,382038285
12-Mar-21,71.50,74.04,65.78,72.78,110989956
11-Mar-21,72.21,74.54,58.06,73.49,246773646
10-Mar-21,71.01,73.50,58.07,71.00,224531466
09-Mar-21,69.99,70.80,65.60,70.80,145177750

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ASAI3

cotações, gráficos e mais...