ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: ASAI3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: asai3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/10/20241,75%0,137,557,427,427,66170M19.569
28/10/20242,06%0,157,427,317,317,61131M12.959
25/10/2024-2,68%-0,207,277,517,257,53112M13.120
24/10/20242,75%0,207,477,237,157,49129M16.152
23/10/2024-0,27%-0,027,277,237,157,47120M18.955
22/10/20240,83%0,067,297,187,137,40135M23.425
21/10/20241,97%0,147,237,127,057,34147M21.782
18/10/20240,42%0,037,097,106,977,23181M27.986
17/10/2024-0,84%-0,067,066,986,907,07125M21.955
16/10/20241,57%0,117,127,046,887,16154M23.533
15/10/2024-1,82%-0,137,017,226,937,31218M28.425
14/10/20246,25%0,427,147,036,867,22297M31.526
11/10/20241,05%0,076,726,646,436,75112M17.339
10/10/20242,31%0,156,656,516,476,71124M19.409
09/10/2024-4,69%-0,326,506,786,506,78139M27.726
08/10/20240,74%0,056,826,716,686,86122M23.466
07/10/2024-2,87%-0,206,777,046,757,09159M19.869
04/10/20243,41%0,236,976,726,677,03164M18.897
03/10/2024-5,73%-0,416,747,106,727,10272M31.447
02/10/20240,42%0,037,157,277,157,43207M19.975
01/10/2024-4,69%-0,357,127,527,127,59231M28.431
30/09/2024-8,00%-0,657,477,817,287,91371M34.299
27/09/20240,87%0,078,128,008,008,22111M15.898
26/09/20243,47%0,278,057,807,798,12118M13.051
25/09/2024-4,54%-0,377,788,057,718,10240M21.895
24/09/20243,69%0,298,158,118,008,28183M26.390
23/09/20242,08%0,167,867,687,677,92156M20.414
20/09/2024-6,55%-0,547,708,267,708,33219M26.989
19/09/2024-5,72%-0,508,248,818,248,84162M20.284
18/09/2024-0,91%-0,088,748,828,749,04197M18.846
17/09/20240,80%0,078,828,758,678,88119M22.644
16/09/2024-0,57%-0,058,758,848,758,98120M15.389
13/09/2024-2,98%-0,278,808,948,809,22219M17.116
12/09/2024-0,98%-0,099,079,109,009,20101M16.080
11/09/20242,92%0,269,168,958,889,25164M20.173
10/09/2024-3,78%-0,358,909,188,809,18177M22.004
09/09/2024-2,12%-0,209,259,078,949,42192M29.416
06/09/2024-1,46%-0,149,459,609,389,65159M21.795
05/09/2024-3,91%-0,399,599,939,5510,02214M23.117
04/09/2024-0,20%-0,029,9810,049,9610,37198M22.603
03/09/20242,04%0,2010,009,869,8010,13163M21.833
02/09/20242,40%0,239,809,799,519,84138M20.791
30/08/20242,24%0,219,579,279,279,75440M37.615
29/08/2024-2,70%-0,269,369,599,129,59202M28.767
28/08/2024-0,93%-0,099,629,629,429,66152M15.826
27/08/20240,52%0,059,719,709,539,76127M15.942
26/08/2024-0,72%-0,079,669,789,519,78152M14.008
23/08/2024-0,21%-0,029,739,829,689,94140M25.867
22/08/2024-1,22%-0,129,759,859,6410,00157M19.496
21/08/2024-3,42%-0,359,8710,249,8310,27156M18.819
20/08/2024-4,58%-0,4910,2210,7110,2210,72105M17.785
19/08/20244,49%0,4610,7110,3410,0110,77163M34.120
16/08/2024-1,44%-0,1510,2510,5210,1610,57145M15.656
15/08/2024-2,53%-0,2710,4010,6310,2510,63118M20.207
14/08/20241,81%0,1910,6710,4510,3910,77119M19.002
13/08/20242,24%0,2310,4810,3310,2710,68172M27.820
12/08/2024-0,19%-0,0210,2510,3310,2010,48135M17.993
09/08/2024-1,72%-0,1810,2710,459,9710,46254M46.582
08/08/20241,46%0,1510,4510,3010,2810,5277M17.216
07/08/20243,52%0,3510,3010,1310,0310,43117M22.207
06/08/2024-2,55%-0,269,9510,229,9510,3394M16.049
05/08/20240,10%0,0110,219,909,8110,29106M17.192
02/08/20242,93%0,2910,209,919,8910,27103M11.574
01/08/20240,92%0,099,919,879,8210,08169M16.597
31/07/20244,03%0,389,829,559,519,86170M17.486
30/07/2024-1,15%-0,119,449,509,439,74133M13.241
29/07/2024-2,95%-0,299,559,889,409,96135M20.055
26/07/2024-0,61%-0,069,849,939,619,96126M20.041
25/07/2024-1,00%-0,109,909,999,8910,13202M19.471
24/07/2024-4,58%-0,4810,0010,4210,0010,59206M28.361
23/07/2024-2,06%-0,2210,4810,7010,4310,71173M23.815
22/07/20241,52%0,1610,7010,5510,5510,7869M13.061
19/07/20241,25%0,1310,5410,4410,4210,67103M20.626
18/07/2024-3,16%-0,3410,4110,7510,3710,75115M17.300
17/07/2024-3,24%-0,3610,7511,1010,7511,1789M13.908
16/07/2024-0,18%-0,0211,1111,1111,0411,25105M15.925
15/07/2024-0,98%-0,1111,1311,2211,1111,2665M11.112
12/07/2024-0,09%-0,0111,2411,2511,1311,36132M17.425
11/07/2024-0,44%-0,0511,2511,4511,0711,58155M23.365
10/07/2024-1,57%-0,1811,3011,5511,2611,60162M34.134
09/07/2024-1,29%-0,1511,4811,6211,4511,73167M19.778
08/07/20241,57%0,1811,6311,3111,3111,70146M24.641
05/07/20243,81%0,4211,4511,0811,0011,54289M33.947
04/07/20245,05%0,5311,0310,8410,7411,13177M31.252
03/07/20246,06%0,6010,5010,0010,0010,64304M38.871
02/07/2024-1,00%-0,109,909,989,7810,04214M38.809
01/07/2024-3,29%-0,3410,0010,309,9010,41195M27.770
28/06/2024-4,52%-0,4910,3410,8010,2610,85192M27.867
27/06/20241,40%0,1510,8310,6710,4510,83174M30.230
26/06/2024-1,93%-0,2110,6810,9110,5810,92200M19.311
25/06/2024-1,63%-0,1810,8911,0310,8611,20108M13.918
24/06/20242,59%0,2811,0710,8710,7211,15138M11.250
21/06/2024-0,64%-0,0710,7910,8310,6710,93157M18.215
20/06/2024-1,72%-0,1910,8611,1210,7411,33165M28.128
19/06/2024-1,07%-0,1211,0511,0610,7711,1198M18.371
18/06/2024-0,80%-0,0911,1711,2211,0111,28149M21.224
17/06/2024-3,43%-0,4011,2611,5711,2311,5769M12.208
14/06/20240,78%0,0911,6611,4511,4111,7756M7.771
13/06/2024-1,95%-0,2311,5711,7511,5411,8575M12.652
12/06/2024-1,67%-0,2011,8012,1511,7112,22232M29.329
11/06/20240,59%0,0712,0011,9311,8412,0772M13.645
10/06/2024-0,58%-0,0711,9311,9511,8912,12145M12.985
07/06/2024-2,28%-0,2812,0012,1111,8712,2192M14.955
06/06/20241,66%0,2012,2812,0412,0412,34125M16.864
05/06/2024-0,49%-0,0612,0812,0512,0112,46109M19.012
04/06/2024-1,22%-0,1512,1412,2412,0612,3748M11.794
03/06/20240,90%0,1112,2912,1212,0712,3897M14.817
31/05/2024-2,25%-0,2812,1812,4312,1512,53275M16.571
29/05/2024-1,89%-0,2412,4612,5412,3512,65115M19.977
28/05/2024-2,01%-0,2612,7013,1312,5613,1696M22.854
27/05/2024-0,31%-0,0412,9612,9812,9413,1850M9.174
24/05/2024-1,37%-0,1813,0013,2113,0013,2863M9.326
23/05/2024-0,68%-0,0913,1813,2213,0613,3764M11.409
22/05/2024-1,41%-0,1913,2713,3313,2113,54147M20.137
21/05/20240,15%0,0213,4613,3813,3313,6994M14.596
20/05/2024-1,39%-0,1913,4413,5713,3813,7285M13.877
17/05/20241,19%0,1613,6313,4113,3913,6884M15.485
16/05/20240,37%0,0513,4713,6213,3613,6459M13.810
15/05/20241,98%0,2613,4213,1813,1513,49107M18.813
14/05/2024-1,35%-0,1813,1613,2513,0713,38141M20.431
13/05/2024-0,52%-0,0713,3413,4013,2013,5793M31.237
10/05/2024-0,30%-0,0413,4113,4013,2313,55129M15.427
09/05/2024-0,52%-0,0713,4513,3013,1313,49111M17.626
08/05/2024-0,22%-0,0313,5213,4213,3913,6267M14.485
07/05/20241,57%0,2113,5513,3113,3113,7995M14.655
06/05/2024-1,40%-0,1913,3413,5313,2213,63100M13.028
03/05/20243,12%0,4113,5313,3913,3613,63171M22.751
02/05/20240,00%0,0013,1213,4013,1213,43163M22.233
30/04/2024-3,46%-0,4713,1213,4713,0813,53182M25.291
29/04/20242,03%0,2713,5913,4013,3113,6490M12.533
26/04/20240,08%0,0113,3213,4513,1813,52194M25.767
25/04/2024-3,34%-0,4613,3113,6513,0313,65268M39.310
24/04/20240,51%0,0713,7713,7313,3513,88193M22.751
23/04/2024--13,7013,9313,5814,03304M33.513


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito