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
12/05/2026-0,22%-0,028,948,898,859,23117M16.353
11/05/2026-3,45%-0,328,969,208,899,2975M12.676
08/05/20260,87%0,089,289,309,249,4291M10.846
07/05/2026-1,60%-0,159,209,279,149,4098M14.988
06/05/20262,07%0,199,359,299,229,4862M13.096
05/05/20261,66%0,159,168,958,959,3088M19.907
04/05/20261,81%0,169,018,908,839,1493M15.601
30/04/20261,26%0,118,858,848,769,12151M17.331
29/04/2026-3,21%-0,298,748,928,578,93172M23.372
28/04/2026-5,74%-0,559,039,368,889,44157M21.522
27/04/20261,70%0,169,589,589,469,86152M23.508
24/04/2026-1,36%-0,139,429,559,289,66153M15.053
23/04/2026-0,21%-0,029,559,579,459,7391M10.861
22/04/20260,21%0,029,579,519,359,6279M13.203
20/04/20261,06%0,109,559,419,419,71120M12.827
17/04/20262,05%0,199,459,569,459,76211M24.245
16/04/2026-8,86%-0,909,2610,209,2010,20279M28.663
15/04/20260,10%0,0110,1610,049,8210,20115M20.210
14/04/20262,73%0,2710,159,969,8610,15105M19.413
13/04/20261,02%0,109,889,629,629,9774M15.951
10/04/20260,31%0,039,789,809,609,9795M16.408
09/04/20263,28%0,319,759,469,339,77181M26.036
08/04/20266,55%0,589,449,419,309,70192M29.281
07/04/2026-0,67%-0,068,868,918,669,13106M17.196
06/04/2026-2,30%-0,218,929,218,899,2356M12.466
02/04/2026-1,83%-0,179,138,998,789,3862M12.927
01/04/2026-1,90%-0,189,309,489,269,6987M21.266
31/03/20267,60%0,679,489,028,909,48165M41.012
30/03/20261,38%0,128,818,858,609,00131M29.294
27/03/20265,85%0,488,698,148,088,69142M27.370
26/03/20260,00%0,008,218,068,008,6097M13.826
25/03/20263,53%0,288,218,108,038,32112M20.267
24/03/2026-1,12%-0,097,937,857,778,13110M12.105
23/03/20268,97%0,668,027,617,538,15142M17.274
20/03/2026-4,79%-0,377,367,777,367,7793M16.889
19/03/2026-0,26%-0,027,737,547,387,8291M18.802
18/03/2026-2,52%-0,207,757,907,727,9883M25.626
17/03/20261,79%0,147,957,767,768,18137M23.312
16/03/20261,17%0,097,817,917,747,9990M12.032
13/03/2026-1,15%-0,097,727,907,628,03125M21.328
12/03/2026-5,68%-0,477,818,097,818,10115M18.656
11/03/2026-1,08%-0,098,288,198,168,4262M12.208
10/03/20261,45%0,128,378,308,188,7497M18.231
09/03/20260,73%0,068,258,138,008,3468M16.032
06/03/20260,24%0,028,198,117,968,2475M14.169
05/03/2026-2,27%-0,198,178,338,158,4896M17.221
04/03/2026-3,35%-0,298,368,868,368,99152M15.487
03/03/2026-6,49%-0,608,658,888,658,94163M34.738
02/03/2026-0,96%-0,099,259,199,039,3668M10.375
27/02/2026-1,16%-0,119,349,339,209,46102M17.193
26/02/20260,96%0,099,459,419,279,51112M13.215
25/02/2026-4,39%-0,439,369,839,339,85108M15.768
24/02/20265,61%0,529,799,329,299,87145M31.568
23/02/2026-2,42%-0,239,279,459,129,45206M13.905
20/02/20260,42%0,049,509,379,289,56135M24.978
19/02/2026-1,87%-0,189,469,689,309,72124M17.943
18/02/2026-2,63%-0,269,649,899,459,99148M22.716
13/02/20262,06%0,209,909,609,509,92238M24.378
12/02/20265,09%0,479,709,429,4110,23374M39.009
11/02/20263,71%0,339,238,958,959,31143M19.940
10/02/20261,37%0,128,908,778,619,0082M9.749
09/02/20260,00%0,008,788,788,618,85202M18.180
06/02/20260,92%0,088,788,698,498,7978M15.120
05/02/20261,28%0,118,708,648,608,8061M13.349
04/02/2026-2,94%-0,268,598,788,488,96170M17.960
03/02/20262,08%0,188,858,808,749,00209M14.250
02/02/20261,17%0,108,678,618,478,76209M15.563
30/01/2026-1,15%-0,108,578,608,448,79174M15.496
29/01/2026-3,13%-0,288,679,058,679,07393M43.718
28/01/20263,11%0,278,958,788,679,03240M23.304
27/01/20265,47%0,458,688,398,388,81200M28.148
26/01/20262,24%0,188,238,097,938,30224M17.211
23/01/20260,63%0,058,058,077,848,14135M18.405
22/01/20263,63%0,288,007,757,688,10190M32.309
21/01/20263,21%0,247,727,547,497,75158M17.920
20/01/20260,40%0,037,487,307,217,5088M16.962
19/01/20260,00%0,007,457,457,397,5449M12.575
16/01/20262,19%0,167,457,317,087,50122M15.744
15/01/2026-0,82%-0,067,297,377,167,4690M20.653
14/01/20261,38%0,107,357,327,147,40150M20.965
13/01/2026-1,49%-0,117,257,357,137,38136M24.792
12/01/20264,55%0,327,367,046,917,43171M16.445
09/01/2026-4,22%-0,317,047,357,037,38192M17.781
08/01/20260,55%0,047,357,307,237,48196M17.890
07/01/2026-7,35%-0,587,317,807,317,91115M17.401
06/01/20265,62%0,427,897,527,527,94191M16.810
05/01/20262,61%0,197,477,307,247,5473M12.638
02/01/20260,00%0,007,287,407,237,4054M12.591
30/12/20250,55%0,047,287,287,257,4466M10.857
29/12/2025-0,28%-0,027,247,297,157,2949M9.060
26/12/20250,55%0,047,267,167,157,2835M9.082
23/12/20251,69%0,127,227,177,137,3762M11.334
22/12/2025-1,80%-0,137,107,247,047,2459M11.802
19/12/20250,42%0,037,237,187,137,31133M15.900
18/12/2025-2,57%-0,197,207,387,187,38160M24.930
17/12/2025-3,78%-0,297,397,677,297,69154M23.969
16/12/2025-3,88%-0,317,687,927,677,94113M17.829
15/12/2025-2,56%-0,217,998,347,988,37100M13.591
12/12/20254,19%0,338,207,917,918,32153M23.795
11/12/2025-1,75%-0,147,877,987,868,08130M18.717
10/12/2025-1,60%-0,138,018,117,918,19117M13.205
09/12/2025-0,61%-0,058,148,107,748,30145M20.574
08/12/2025-4,43%-0,388,198,708,158,76164M25.162
05/12/2025-9,69%-0,928,579,498,579,49313M37.894
04/12/20253,94%0,369,499,189,179,5693M20.295
03/12/2025-2,56%-0,249,139,419,139,47137M23.410
02/12/20251,30%0,129,379,319,199,45235M21.510
01/12/2025-2,12%-0,209,259,449,169,46150M16.635
28/11/2025-6,06%-0,619,4510,069,3810,09161M21.001
27/11/20250,60%0,0610,0610,0410,0110,35194M18.054
26/11/20256,38%0,6010,009,479,4210,09185M21.347
25/11/20250,43%0,049,409,379,249,46182M16.715
24/11/20253,88%0,359,369,018,959,38142M16.122
21/11/2025-2,38%-0,229,019,269,009,2678M13.254
19/11/2025-3,05%-0,299,239,519,169,53184M29.968
18/11/2025-2,26%-0,229,529,689,509,73119M13.807
17/11/20252,63%0,259,749,509,479,82130M30.750
14/11/2025-0,32%-0,039,499,529,399,62143M16.537
13/11/2025-1,55%-0,159,529,609,509,70184M25.233
12/11/20250,31%0,039,679,689,529,70131M25.809
11/11/20255,47%0,509,649,259,259,72194M31.169
10/11/20250,77%0,079,149,178,999,24125M18.732
07/11/20253,42%0,309,078,638,619,07142M21.843
06/11/2025-2,01%-0,188,778,968,779,06108M16.929
05/11/20255,54%0,478,958,568,398,95122M18.295
04/11/2025-0,59%-0,058,488,468,368,5583M13.636
03/11/2025-0,81%-0,078,538,708,488,7362M12.014
31/10/20250,47%0,048,608,648,548,71171M12.259
30/10/20250,71%0,068,568,388,328,6081M13.576
29/10/20250,83%0,078,508,428,428,71162M22.906
28/10/20250,24%0,028,438,418,308,60161M26.597
27/10/20252,19%0,188,418,328,228,4896M25.849
24/10/20251,35%0,118,238,188,128,48113M16.461
23/10/2025--8,127,967,858,21197M28.311


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar