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

papéis
mais

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
08/12/2023-1,72%-0,2111,9812,2311,9512,35205M21.977
07/12/2023-0,49%-0,0612,1912,2512,1112,55257M25.486
06/12/2023-3,54%-0,4512,2512,8312,2213,03212M34.658
05/12/20230,16%0,0212,7012,7312,6213,06159M31.217
04/12/2023-2,69%-0,3512,6812,9312,6813,12127M13.517
01/12/20230,77%0,1013,0312,9212,5213,04257M24.828
30/11/2023-1,82%-0,2412,9313,2812,5213,32273M34.164
29/11/2023-2,59%-0,3513,1713,6513,1313,88188M27.463
28/11/20230,22%0,0313,5213,5613,4013,91234M26.747
27/11/20232,59%0,3413,4913,2513,1313,68135M21.618
24/11/2023-3,31%-0,4513,1513,6213,0713,6694M16.651
23/11/20234,86%0,6313,6013,0413,0313,72118M18.783
22/11/20231,49%0,1912,9712,8812,7913,13136M24.281
21/11/2023-0,85%-0,1112,7812,8412,6112,88120M26.528
20/11/2023-1,68%-0,2212,8913,1112,8213,22118M23.634
17/11/2023-1,72%-0,2313,1113,4413,0413,45182M21.215
16/11/20236,29%0,7913,3412,8012,5513,55290M39.063
14/11/20230,08%0,0112,5512,6312,5012,90269M30.262
13/11/2023-0,56%-0,0712,5412,5212,4612,82119M18.005
10/11/20230,88%0,1112,6112,5812,5013,07229M37.086
09/11/20231,46%0,1812,5012,3312,1512,89221M27.880
08/11/20230,98%0,1212,3212,2112,0612,70171M27.938
07/11/20233,83%0,4512,2011,7611,6812,29207M28.893
06/11/2023-1,59%-0,1911,7512,0211,7212,15132M19.694
03/11/20237,76%0,8611,9411,6111,6011,98198M37.943
01/11/20231,28%0,1411,0811,0010,6811,19213M36.768
31/10/2023-0,18%-0,0210,9411,1210,8611,49169M22.883
30/10/2023-1,53%-0,1710,9611,3010,8711,45166M20.446
27/10/2023-4,87%-0,5711,1311,7011,0911,82151M19.529
26/10/20236,07%0,6711,7011,1111,1011,94255M19.454
25/10/2023-3,08%-0,3511,0311,3810,9411,4585M13.631
24/10/2023-1,22%-0,1411,3811,6811,2311,7896M18.695
23/10/20233,97%0,4411,5210,9210,9211,6888M17.256
20/10/20230,82%0,0911,0810,9210,8811,09107M18.632
19/10/20231,57%0,1710,9910,7510,7211,2691M16.636
18/10/2023-6,48%-0,7510,8211,5210,7811,52168M28.033
17/10/2023-1,70%-0,2011,5711,7011,5312,05116M25.430
16/10/20231,29%0,1511,7711,7211,5011,9084M21.348
13/10/2023-4,52%-0,5511,6212,1611,5712,17108M19.154
11/10/20230,50%0,0612,1712,1512,0812,40146M22.806
10/10/20234,76%0,5512,1111,6111,5912,11149M20.057
09/10/2023-1,62%-0,1911,5611,5911,1011,76166M25.441
06/10/20231,03%0,1211,7511,3711,0511,89230M30.748
05/10/20230,00%0,0011,6311,6111,4711,8088M15.278
04/10/20231,22%0,1411,6311,5311,5011,82121M17.848
03/10/2023-4,25%-0,5111,4911,8511,4212,05216M24.478
02/10/2023-1,32%-0,1612,0012,2011,9812,2288M17.261
29/09/2023-0,33%-0,0412,1612,3212,1012,63206M30.962
28/09/20235,35%0,6212,2011,5411,5412,23219M30.434
27/09/20232,57%0,2911,5811,4011,3711,76260M31.181
26/09/2023-0,88%-0,1011,2911,2711,2511,54118M20.067
25/09/2023-0,61%-0,0711,3911,3911,1811,3975M14.748
22/09/2023-2,80%-0,3311,4611,8111,4411,85125M18.624
21/09/2023-2,88%-0,3511,7911,8911,7012,07199M31.686
20/09/20230,66%0,0812,1412,1011,8212,23195M30.073
19/09/2023-1,63%-0,2012,0612,2111,9312,33112M14.958
18/09/2023-1,29%-0,1612,2612,3912,2012,50124M15.382
15/09/2023-1,58%-0,2012,4212,6212,2612,66158M15.484
14/09/2023-1,71%-0,2212,6212,8712,2713,04304M22.726
13/09/2023-0,23%-0,0312,8412,9112,8413,18174M26.146
12/09/20235,32%0,6512,8712,2312,2312,97191M35.573
11/09/2023-0,08%-0,0112,2212,2512,0712,38148M21.409
08/09/2023-2,16%-0,2712,2312,5112,2212,6099M20.262
06/09/2023-2,11%-0,2712,5012,8312,4412,88331M24.486
05/09/20234,24%0,5212,7712,2812,2112,99372M54.323
04/09/20233,29%0,3912,2511,8611,8512,3594M9.950
01/09/20232,15%0,2511,8611,7011,6612,06247M26.796
31/08/2023-1,69%-0,2011,6111,6911,4912,00409M36.317
30/08/2023-1,17%-0,1411,8111,9411,8012,03151M29.178
29/08/2023-1,65%-0,2011,9512,2011,8412,30176M19.760
28/08/2023-1,78%-0,2212,1512,4112,0012,44213M25.290
25/08/2023-3,66%-0,4712,3712,8012,3212,90292M25.258
24/08/2023-1,68%-0,2212,8412,9912,8413,10170M16.332
23/08/20230,69%0,0913,0612,9712,7213,07252M22.170
22/08/2023-0,92%-0,1212,9713,2512,8013,27138M16.313
21/08/2023-2,53%-0,3413,0913,4513,0913,49262M25.577
18/08/20233,23%0,4213,4313,0613,0113,44135M18.914
17/08/20230,08%0,0113,0113,0812,8513,22234M24.667
16/08/2023-0,84%-0,1113,0013,1513,0013,30160M20.266
15/08/2023-0,30%-0,0413,1113,1912,9713,28197M25.595
14/08/2023-2,59%-0,3513,1513,4413,0713,53269M25.422
11/08/2023-2,17%-0,3013,5013,8113,3614,05212M23.939
10/08/20230,15%0,0213,8013,9513,7514,13135M13.775
09/08/2023-2,41%-0,3413,7814,1213,6714,18232M31.930
08/08/20231,80%0,2514,1213,7713,4714,19280M25.637
07/08/20231,31%0,1813,8714,0213,8114,30447M39.800
04/08/2023-0,80%-0,1113,6913,8013,4314,08347M38.176
03/08/20231,10%0,1513,8013,9213,7414,27319M32.317
02/08/20230,00%0,0013,6513,5413,3013,84189M23.565
01/08/20231,34%0,1813,6513,4113,1913,73324M29.480
31/07/20232,05%0,2713,4713,3113,1313,60439M30.071
28/07/2023-2,22%-0,3013,2013,5913,0913,76797M40.346
27/07/20234,90%0,6313,5013,5513,2913,99922M67.574
26/07/20231,58%0,2012,8712,9212,5813,16517M44.181
25/07/2023-0,86%-0,1112,6713,0712,5813,11177M22.047
24/07/20231,91%0,2412,7812,5812,4212,94138M23.308
21/07/20232,87%0,3512,5412,2612,1812,55107M15.521
20/07/20230,41%0,0512,1912,2012,0312,26105M20.665
19/07/2023-2,57%-0,3212,1412,4712,0912,59228M31.046
18/07/2023-2,81%-0,3612,4612,7212,4612,94162M17.132
17/07/20231,99%0,2512,8212,5012,3612,84141M28.697
14/07/2023-3,31%-0,4312,5713,0112,4213,03197M19.272
13/07/2023-2,26%-0,3013,0013,2412,9113,45708M29.673
12/07/2023-0,97%-0,1313,3013,6013,2413,68114M18.084
11/07/2023-2,04%-0,2813,4313,7113,2313,84154M21.622
10/07/2023-2,07%-0,2913,7113,9913,6414,14125M17.304
07/07/20233,02%0,4114,0013,7113,5514,33171M24.193
06/07/2023-0,95%-0,1313,5913,6513,4513,75146M19.028
05/07/20230,81%0,1113,7213,5913,5614,03131M22.211
04/07/2023-0,07%-0,0113,6113,6413,4013,7886M13.160
03/07/2023-0,95%-0,1313,6213,8913,5113,89132M19.214
30/06/20233,00%0,4013,7513,5013,3813,91269M37.209
29/06/20232,14%0,2813,3513,1512,9813,61306M23.569
28/06/2023-0,15%-0,0213,0713,1512,8513,39807M36.942
27/06/2023-5,83%-0,8113,0914,2112,9614,30852M48.494
26/06/2023-2,80%-0,4013,9014,3013,7814,59324M27.693
23/06/20237,04%0,9414,3013,3813,3614,432.783M43.504
22/06/2023-0,30%-0,0413,3613,1112,9113,56462M31.576
21/06/20230,53%0,0713,4013,4113,1113,45240M21.331
20/06/20230,60%0,0813,3313,1813,0113,42185M22.913
19/06/2023-1,92%-0,2613,2513,5213,1313,55134M18.272
16/06/2023-4,18%-0,5913,5114,0413,3514,04398M38.354
15/06/20232,92%0,4014,1013,7013,5614,34352M33.193
14/06/20233,79%0,5013,7013,6613,2213,88312M40.502
13/06/2023-3,79%-0,5213,2013,8913,1514,37358M42.025
12/06/20235,86%0,7613,7213,2113,1313,96428M46.565
09/06/20231,41%0,1812,9613,0012,8413,49234M35.837
07/06/2023-0,16%-0,0212,7812,8212,4813,52459M55.428
06/06/202314,70%1,6412,8011,2611,2012,82686M56.268
05/06/2023-2,96%-0,3411,1611,4811,0211,59274M26.433
02/06/20234,45%0,4911,5011,1811,1811,64461M40.137
01/06/20232,42%0,2611,0110,8510,5411,05246M34.908
31/05/2023-4,19%-0,4710,7511,2410,6911,24352M28.723
30/05/2023--11,2211,6111,0711,97241M33.053


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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