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
06/11/20264,26%0,368,818,418,419,09314M44.610
05/11/20264,32%0,358,458,058,038,56164M31.702
04/11/20267,00%0,538,107,687,648,11127M27.292
03/11/2026-3,93%-0,317,577,707,567,93135M32.349
30/10/20260,90%0,077,887,807,628,03224M44.862
29/10/2026-0,89%-0,077,817,887,688,05196M43.012
28/10/2026-1,50%-0,127,887,987,627,99392M50.921
27/10/20261,65%0,138,008,027,778,26470M70.570
26/10/2026-42,97%-5,937,877,006,918,73647M14.875
23/10/20262,30%0,3113,8013,5113,3813,87175M30.127
22/10/2026-2,53%-0,3513,4913,6313,3213,86193M21.716
21/10/2026-1,00%-0,1413,8414,0513,7814,23200M30.262
20/10/20264,41%0,5913,9813,7913,6814,14258M47.989
19/10/20264,28%0,5513,3912,9812,9813,47195M37.774
16/10/20264,22%0,5212,8412,4412,4112,84173M27.339
15/10/2026-3,14%-0,4012,3212,3212,2212,82141M19.196
14/10/20260,63%0,0812,7212,3612,0612,80229M29.456
13/10/2026-4,75%-0,6312,6413,0312,5313,06217M28.906
09/10/20262,39%0,3113,2713,4013,2613,80376M49.477
08/10/20267,37%0,8912,9612,0111,9513,09358M51.407
07/10/2026-4,43%-0,5612,0712,7712,0012,80437M57.315
06/10/2026-2,70%-0,3512,6313,0312,5713,31418M61.713
05/10/202616,41%1,8312,9812,8212,6213,45685M96.641
02/10/2026-0,09%-0,0111,1511,5210,8511,52343M46.394
01/10/20262,10%0,2311,1611,0410,8811,46179M29.319
30/09/20263,70%0,3910,9310,6010,5311,00156M24.622
29/09/20263,33%0,3410,5410,2010,1910,55272M25.989
28/09/2026-2,76%-0,2910,2010,3510,1910,48125M15.493
25/09/20262,44%0,2510,4910,2210,0510,50169M16.606
24/09/2026-0,49%-0,0510,2410,3510,1610,4084M14.264
23/09/2026-0,48%-0,0510,2910,1910,1610,55188M24.938
22/09/20261,17%0,1210,3410,1510,0410,40158M18.917
21/09/2026-0,39%-0,0410,2210,3110,1510,3964M15.015
18/09/20260,49%0,0510,2610,1010,0410,3085M10.809
17/09/20261,09%0,1110,2110,149,8810,2899M12.243
16/09/20264,66%0,4510,109,629,6210,19165M25.502
15/09/20260,21%0,029,659,759,489,8275M12.025
14/09/2026-1,93%-0,199,639,509,509,8261M14.986
11/09/2026-0,41%-0,049,829,859,7110,0063M15.314
10/09/20267,17%0,669,869,119,099,92154M30.740
09/09/20260,77%0,079,209,058,959,2054M16.265
08/09/20260,55%0,059,139,269,139,47127M26.654
04/09/2026-0,33%-0,039,089,049,019,2775M18.432
03/09/2026-0,22%-0,029,119,208,489,24223M32.693
02/09/20267,41%0,639,138,578,499,26156M30.568
01/09/20260,71%0,068,508,478,458,78100M19.699
31/08/20263,43%0,288,448,328,218,47150M20.712
28/08/2026-0,49%-0,048,168,238,078,3067M9.521
27/08/2026-2,03%-0,178,208,368,158,45131M18.673
26/08/2026-6,58%-0,598,378,968,199,10217M23.664
25/08/20267,82%0,658,968,318,319,05194M24.661
24/08/2026-1,07%-0,098,318,218,218,5675M22.957
21/08/20265,53%0,448,408,008,008,4172M16.743
20/08/2026-1,49%-0,127,968,017,938,1456M16.441
19/08/20262,28%0,188,088,018,008,2047M8.986
18/08/2026-2,95%-0,247,908,117,888,1888M13.945
17/08/20260,49%0,048,148,108,008,2199M11.274
14/08/20261,76%0,148,107,907,808,1089M20.958
13/08/2026-0,50%-0,047,967,957,958,2173M12.220
12/08/2026-0,99%-0,088,008,127,958,2068M15.749
11/08/20260,25%0,028,088,067,958,19114M18.211
10/08/2026-2,18%-0,188,068,237,968,2387M25.518
07/08/2026-2,94%-0,258,248,627,938,63126M14.854
06/08/2026-3,85%-0,348,498,748,498,8783M16.000
05/08/20261,96%0,178,838,718,678,9176M11.561
04/08/20261,29%0,118,668,738,598,7750M11.236
03/08/20260,59%0,058,558,608,448,6851M11.034
31/07/20261,07%0,098,508,518,348,5132M5.741
30/07/20261,33%0,118,418,388,348,4843M10.153
29/07/20260,73%0,068,308,268,188,4376M12.393
28/07/20261,60%0,138,248,318,228,4247M10.036
27/07/20263,31%0,268,117,917,728,1477M11.937
24/07/2026-2,12%-0,177,858,007,808,0464M9.770
23/07/2026-4,52%-0,388,028,308,018,3470M12.608
22/07/20261,82%0,158,408,268,268,5174M17.735
21/07/20261,35%0,118,258,128,088,2650M9.589
20/07/2026-4,24%-0,368,148,528,148,5958M8.348
17/07/2026-0,70%-0,068,508,538,308,59100M8.973
16/07/2026-1,15%-0,108,568,608,428,7164M8.991
15/07/20260,00%0,008,668,658,568,8675M12.487
14/07/2026-0,57%-0,058,668,768,588,7648M9.970
13/07/2026-1,80%-0,168,718,798,588,9063M11.937
10/07/20264,85%0,418,878,728,728,99121M17.824
09/07/2026-0,35%-0,038,468,558,428,59100M10.170
08/07/2026-0,47%-0,048,498,438,388,6586M17.081
07/07/2026-1,61%-0,148,538,718,408,7578M30.528
06/07/2026-1,37%-0,128,678,708,598,7445M17.483
03/07/20261,15%0,108,798,788,709,0056M9.287
02/07/20260,35%0,038,698,738,478,7976M13.881
01/07/2026-0,92%-0,088,668,618,578,8548M8.088
30/06/2026-2,89%-0,268,748,948,618,9482M19.766
29/06/20261,93%0,179,008,838,839,0855M8.100
26/06/20262,56%0,228,838,588,529,0092M15.886
25/06/20264,11%0,348,618,308,278,68128M14.998
24/06/20264,16%0,338,277,917,888,3899M17.027
23/06/20263,12%0,247,947,637,598,0588M15.827
22/06/20260,65%0,057,707,687,647,8071M25.206
19/06/2026-0,39%-0,037,657,687,637,7870M15.726
18/06/2026-1,54%-0,127,687,807,607,9082M17.598
17/06/2026-1,14%-0,097,807,957,788,1181M16.791
16/06/2026-1,00%-0,087,897,937,858,0174M19.566
15/06/2026-1,60%-0,137,978,397,938,39107M23.694
12/06/2026-1,70%-0,148,108,168,038,4285M19.376
11/06/20260,49%0,048,248,217,928,38158M27.409
10/06/2026-2,26%-0,198,208,368,158,41115M23.510
09/06/2026-0,71%-0,068,398,578,368,6488M14.255
08/06/2026-1,97%-0,178,458,628,318,66158M16.804
05/06/2026-1,93%-0,178,628,758,608,8976M11.604
03/06/2026-2,87%-0,268,798,838,689,09126M20.963
02/06/20265,23%0,459,058,628,629,20115M16.640
01/06/2026-1,71%-0,158,608,808,538,84120M12.491
29/05/2026-2,56%-0,238,758,998,689,09193M16.656
28/05/2026-2,92%-0,278,989,288,929,35177M13.667
27/05/20261,54%0,149,259,259,109,39263M18.874
26/05/2026-0,11%-0,019,119,048,889,25251M38.324
25/05/20268,06%0,689,128,558,539,19126M11.981
22/05/2026-0,47%-0,048,448,458,308,52100M17.093
21/05/2026-1,51%-0,138,488,508,308,6959M9.614
20/05/20265,51%0,458,618,218,218,7286M15.745
19/05/2026-1,57%-0,138,168,158,098,30107M18.853
18/05/2026-2,47%-0,218,298,498,248,5765M14.275
15/05/2026-1,05%-0,098,508,378,338,6661M17.159
14/05/20261,90%0,168,598,548,448,6757M10.604
13/05/2026-5,70%-0,518,438,958,378,97243M21.862
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--9,039,368,889,44157M21.522


*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