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
02/07/2025-7,52%-0,8210,0810,909,9811,01311M35.784
01/07/2025-1,27%-0,1410,9011,2510,8711,37200M25.184
27/06/20250,27%0,0311,0410,9210,8711,0954M12.928
26/06/20251,01%0,1111,0111,0010,8411,0868M18.414
25/06/2025-0,82%-0,0910,9010,9210,8011,02116M22.880
24/06/20251,67%0,1810,9910,7710,7711,28123M16.497
23/06/20250,28%0,0310,8110,7810,4110,84157M21.381
20/06/2025-2,36%-0,2610,7810,9710,6810,97152M18.499
18/06/2025-0,54%-0,0611,0411,0210,8811,10130M28.445
17/06/2025-2,03%-0,2311,1011,3811,0211,38107M16.818
16/06/20253,85%0,4211,3311,0711,0411,50122M19.492
13/06/2025-2,59%-0,2910,9111,0810,7111,15143M17.372
12/06/2025-0,18%-0,0211,2011,2611,1111,4080M12.262
11/06/20251,91%0,2111,2210,9110,7811,39108M12.155
10/06/2025-0,99%-0,1111,0111,2810,8811,36203M28.188
09/06/2025-0,80%-0,0911,1211,1610,9311,25115M12.314
06/06/2025-2,94%-0,3411,2111,5511,0211,64168M18.512
05/06/20250,43%0,0511,5511,5311,3411,60196M23.723
04/06/2025-3,04%-0,3611,5012,0011,3512,04165M18.943
03/06/20254,31%0,4911,8611,3511,2611,94146M21.879
02/06/20251,34%0,1511,3711,3111,1811,43120M15.223
30/05/2025-0,36%-0,0411,2211,3211,0511,36120M16.791
29/05/2025-2,00%-0,2311,2611,4811,1411,48129M26.314
28/05/20250,26%0,0311,4911,3511,2111,55189M27.554
27/05/20257,61%0,8111,4611,0110,9611,51382M34.786
26/05/20255,97%0,6010,6510,1410,1010,72160M18.311
23/05/2025-1,86%-0,1910,059,809,5010,22202M26.308
22/05/20255,46%0,5310,2410,209,9610,49280M36.210
21/05/2025-1,52%-0,159,719,789,6410,14162M21.051
20/05/2025-3,05%-0,319,8610,219,7310,37283M24.865
19/05/20252,42%0,2410,179,869,7710,23106M17.879
16/05/20253,01%0,299,939,549,529,93147M13.021
15/05/20252,34%0,229,649,429,379,7690M13.343
14/05/2025-1,26%-0,129,429,549,359,59104M22.375
13/05/2025-0,52%-0,059,549,649,469,95196M29.270
12/05/2025-1,44%-0,149,599,719,359,7789M18.420
09/05/20253,51%0,339,739,669,5410,13150M26.481
08/05/20252,96%0,279,409,409,369,83116M14.748
07/05/20251,11%0,109,138,988,789,1557M10.224
06/05/2025-2,59%-0,249,039,278,919,4190M16.468
05/05/20251,09%0,109,279,219,059,3569M18.747
02/05/2025-0,22%-0,029,179,198,989,2473M9.644
30/04/20250,99%0,099,199,088,949,27110M23.436
29/04/2025-1,19%-0,119,109,209,079,48152M20.657
28/04/2025-0,32%-0,039,219,169,099,35108M21.693
25/04/20251,32%0,129,249,189,109,3974M15.910
24/04/20254,83%0,429,128,738,739,26109M22.280
23/04/20253,82%0,328,708,488,448,8086M16.619
22/04/20251,45%0,128,388,248,168,4457M11.591
17/04/2025-0,48%-0,048,268,258,118,3091M11.898
16/04/20250,12%0,018,308,238,198,4896M27.303
15/04/2025-1,54%-0,138,298,328,118,35152M22.453
14/04/20251,45%0,128,428,498,328,6891M19.713
11/04/20250,97%0,088,308,308,168,4799M20.177
10/04/20250,24%0,028,228,168,028,33100M19.833
09/04/20256,91%0,538,207,587,498,40184M33.429
08/04/2025-4,24%-0,347,678,137,588,21151M25.194
07/04/20250,38%0,038,017,777,648,21139M31.356
04/04/2025-5,45%-0,467,988,287,888,28108M22.597
03/04/20254,58%0,378,448,007,958,58149M25.151
02/04/20251,38%0,118,077,967,858,18121M17.250
01/04/20255,57%0,427,967,557,498,04125M23.949
31/03/2025-4,31%-0,347,547,747,477,80115M19.922
28/03/2025-1,87%-0,157,887,997,588,05100M15.174
27/03/20250,37%0,038,038,097,918,31117M22.886
26/03/20255,26%0,408,007,567,568,09158M17.430
25/03/20251,20%0,097,607,567,558,04100M15.248
24/03/2025-0,92%-0,077,517,567,417,7063M11.841
21/03/2025-0,92%-0,077,587,657,577,83104M12.530
20/03/2025-1,16%-0,097,657,747,597,7665M19.966
19/03/20252,52%0,197,747,597,597,91106M27.941
18/03/2025-2,33%-0,187,557,717,557,83111M17.838
17/03/20252,38%0,187,737,567,517,95142M22.391
14/03/20255,45%0,397,557,217,217,59134M23.453
13/03/20250,28%0,027,167,157,077,47139M15.461
12/03/20250,56%0,047,147,137,047,2670M11.640
11/03/20250,42%0,037,107,136,917,2193M15.115
10/03/20253,97%0,277,076,756,727,34148M19.507
07/03/20255,59%0,366,806,386,286,83149M16.866
06/03/2025-1,98%-0,136,446,576,336,5999M20.706
05/03/2025-1,50%-0,106,576,596,466,69119M22.344
28/02/2025-2,91%-0,206,676,856,647,00161M27.075
27/02/2025-2,41%-0,176,877,086,837,14115M20.358
26/02/2025-1,12%-0,087,047,176,977,26111M17.032
25/02/20254,71%0,327,126,826,777,18101M26.037
24/02/2025-2,02%-0,146,806,946,747,17113M20.728
21/02/2025-0,57%-0,046,946,986,857,08173M28.035
20/02/2025-1,69%-0,126,987,426,787,59392M44.499
19/02/2025-3,14%-0,237,107,267,107,28101M18.779
18/02/2025-5,78%-0,457,337,737,277,74177M28.230
17/02/20254,01%0,307,787,527,467,99118M24.712
14/02/20252,47%0,187,487,407,357,53108M18.240
13/02/20252,38%0,177,307,167,077,33101M15.242
12/02/20250,00%0,007,137,077,007,22230M38.711
11/02/20251,86%0,137,137,006,977,54274M36.848
10/02/2025-0,85%-0,067,007,136,987,29122M20.333
07/02/20251,15%0,087,066,986,937,11169M19.166
06/02/20252,05%0,146,986,806,807,1499M19.131
05/02/20251,18%0,086,846,756,636,9385M14.556
04/02/2025-1,46%-0,106,766,846,586,90100M22.682
03/02/20251,78%0,126,866,726,646,9679M16.749
31/01/2025-1,46%-0,106,746,816,737,0197M16.455
30/01/20255,23%0,346,846,506,506,92150M23.476
29/01/2025-0,31%-0,026,506,596,336,59107M20.047
28/01/2025-1,51%-0,106,526,536,526,7484M16.682
27/01/20257,64%0,476,626,216,126,82180M36.705
24/01/2025-0,81%-0,056,156,206,136,4668M10.016
23/01/2025-2,05%-0,136,206,356,126,41207M19.753
22/01/20253,43%0,216,336,166,026,42115M19.899
21/01/20250,33%0,026,126,066,006,29117M20.695
20/01/20254,81%0,286,105,765,676,2167M12.223
17/01/20253,01%0,175,825,675,615,8561M17.527
16/01/2025-1,57%-0,095,655,705,485,7273M15.706
15/01/20256,30%0,345,745,505,495,80158M27.215
14/01/2025-2,17%-0,125,405,535,295,56163M25.783
13/01/2025-1,78%-0,105,525,625,495,6597M26.022
10/01/2025-0,71%-0,045,625,625,485,6983M22.423
09/01/20250,35%0,025,665,595,535,8072M24.375
08/01/2025-2,76%-0,165,645,725,445,73152M31.424
07/01/20251,93%0,115,805,795,655,88127M31.107
06/01/20254,98%0,275,695,595,595,8078M20.039
03/01/2025-0,55%-0,035,425,475,335,5173M25.699
02/01/2025-3,20%-0,185,455,605,365,6184M28.222
30/12/2024-1,75%-0,105,635,765,505,82101M24.749
27/12/2024-3,05%-0,185,735,955,615,96174M39.928
26/12/20242,07%0,125,915,785,685,93152M34.130
23/12/20240,35%0,025,795,695,655,90143M35.501
20/12/20246,07%0,335,775,395,335,84261M51.644
19/12/20245,84%0,305,445,165,115,52145M27.487
18/12/2024-6,72%-0,375,145,405,055,51190M45.892
17/12/20242,04%0,115,515,415,315,57179M43.352
16/12/2024-6,09%-0,355,405,775,405,81178M26.305
13/12/2024-5,12%-0,315,756,035,756,11173M29.490
12/12/2024--6,066,245,926,28171M24.069


*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

© 2017-2025 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