Cotação atual, histórico e gráfico do papel: ASAI3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ASAI3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	-0,61%	-0,06	9,84	9,93	9,61	9,96	126M	20.041
25/07/2024	-1,00%	-0,10	9,90	9,99	9,89	10,13	202M	19.471
24/07/2024	-4,58%	-0,48	10,00	10,42	10,00	10,59	206M	28.361
23/07/2024	-2,06%	-0,22	10,48	10,70	10,43	10,71	173M	23.815
22/07/2024	1,52%	0,16	10,70	10,55	10,55	10,78	69M	13.061
19/07/2024	1,25%	0,13	10,54	10,44	10,42	10,67	103M	20.626
18/07/2024	-3,16%	-0,34	10,41	10,75	10,37	10,75	115M	17.300
17/07/2024	-3,24%	-0,36	10,75	11,10	10,75	11,17	89M	13.908
16/07/2024	-0,18%	-0,02	11,11	11,11	11,04	11,25	105M	15.925
15/07/2024	-0,98%	-0,11	11,13	11,22	11,11	11,26	65M	11.112
12/07/2024	-0,09%	-0,01	11,24	11,25	11,13	11,36	132M	17.425
11/07/2024	-0,44%	-0,05	11,25	11,45	11,07	11,58	155M	23.365
10/07/2024	-1,57%	-0,18	11,30	11,55	11,26	11,60	162M	34.134
09/07/2024	-1,29%	-0,15	11,48	11,62	11,45	11,73	167M	19.778
08/07/2024	1,57%	0,18	11,63	11,31	11,31	11,70	146M	24.641
05/07/2024	3,81%	0,42	11,45	11,08	11,00	11,54	289M	33.947
04/07/2024	5,05%	0,53	11,03	10,84	10,74	11,13	177M	31.252
03/07/2024	6,06%	0,60	10,50	10,00	10,00	10,64	304M	38.871
02/07/2024	-1,00%	-0,10	9,90	9,98	9,78	10,04	214M	38.809
01/07/2024	-3,29%	-0,34	10,00	10,30	9,90	10,41	195M	27.770
28/06/2024	-4,52%	-0,49	10,34	10,80	10,26	10,85	192M	27.867
27/06/2024	1,40%	0,15	10,83	10,67	10,45	10,83	174M	30.230
26/06/2024	-1,93%	-0,21	10,68	10,91	10,58	10,92	200M	19.311
25/06/2024	-1,63%	-0,18	10,89	11,03	10,86	11,20	108M	13.918
24/06/2024	2,59%	0,28	11,07	10,87	10,72	11,15	138M	11.250
21/06/2024	-0,64%	-0,07	10,79	10,83	10,67	10,93	157M	18.215
20/06/2024	-1,72%	-0,19	10,86	11,12	10,74	11,33	165M	28.128
19/06/2024	-1,07%	-0,12	11,05	11,06	10,77	11,11	98M	18.371
18/06/2024	-0,80%	-0,09	11,17	11,22	11,01	11,28	149M	21.224
17/06/2024	-3,43%	-0,40	11,26	11,57	11,23	11,57	69M	12.208
14/06/2024	0,78%	0,09	11,66	11,45	11,41	11,77	56M	7.771
13/06/2024	-1,95%	-0,23	11,57	11,75	11,54	11,85	75M	12.652
12/06/2024	-1,67%	-0,20	11,80	12,15	11,71	12,22	232M	29.329
11/06/2024	0,59%	0,07	12,00	11,93	11,84	12,07	72M	13.645
10/06/2024	-0,58%	-0,07	11,93	11,95	11,89	12,12	145M	12.985
07/06/2024	-2,28%	-0,28	12,00	12,11	11,87	12,21	92M	14.955
06/06/2024	1,66%	0,20	12,28	12,04	12,04	12,34	125M	16.864
05/06/2024	-0,49%	-0,06	12,08	12,05	12,01	12,46	109M	19.012
04/06/2024	-1,22%	-0,15	12,14	12,24	12,06	12,37	48M	11.794
03/06/2024	0,90%	0,11	12,29	12,12	12,07	12,38	97M	14.817
31/05/2024	-2,25%	-0,28	12,18	12,43	12,15	12,53	275M	16.571
29/05/2024	-1,89%	-0,24	12,46	12,54	12,35	12,65	115M	19.977
28/05/2024	-2,01%	-0,26	12,70	13,13	12,56	13,16	96M	22.854
27/05/2024	-0,31%	-0,04	12,96	12,98	12,94	13,18	50M	9.174
24/05/2024	-1,37%	-0,18	13,00	13,21	13,00	13,28	63M	9.326
23/05/2024	-0,68%	-0,09	13,18	13,22	13,06	13,37	64M	11.409
22/05/2024	-1,41%	-0,19	13,27	13,33	13,21	13,54	147M	20.137
21/05/2024	0,15%	0,02	13,46	13,38	13,33	13,69	94M	14.596
20/05/2024	-1,39%	-0,19	13,44	13,57	13,38	13,72	85M	13.877
17/05/2024	1,19%	0,16	13,63	13,41	13,39	13,68	84M	15.485
16/05/2024	0,37%	0,05	13,47	13,62	13,36	13,64	59M	13.810
15/05/2024	1,98%	0,26	13,42	13,18	13,15	13,49	107M	18.813
14/05/2024	-1,35%	-0,18	13,16	13,25	13,07	13,38	141M	20.431
13/05/2024	-0,52%	-0,07	13,34	13,40	13,20	13,57	93M	31.237
10/05/2024	-0,30%	-0,04	13,41	13,40	13,23	13,55	129M	15.427
09/05/2024	-0,52%	-0,07	13,45	13,30	13,13	13,49	111M	17.626
08/05/2024	-0,22%	-0,03	13,52	13,42	13,39	13,62	67M	14.485
07/05/2024	1,57%	0,21	13,55	13,31	13,31	13,79	95M	14.655
06/05/2024	-1,40%	-0,19	13,34	13,53	13,22	13,63	100M	13.028
03/05/2024	3,12%	0,41	13,53	13,39	13,36	13,63	171M	22.751
02/05/2024	0,00%	0,00	13,12	13,40	13,12	13,43	163M	22.233
30/04/2024	-3,46%	-0,47	13,12	13,47	13,08	13,53	182M	25.291
29/04/2024	2,03%	0,27	13,59	13,40	13,31	13,64	90M	12.533
26/04/2024	0,08%	0,01	13,32	13,45	13,18	13,52	194M	25.767
25/04/2024	-3,34%	-0,46	13,31	13,65	13,03	13,65	268M	39.310
24/04/2024	0,51%	0,07	13,77	13,73	13,35	13,88	193M	22.751
23/04/2024	1,03%	0,14	13,70	13,93	13,58	14,03	304M	33.513
22/04/2024	1,35%	0,18	13,56	13,43	13,24	13,61	86M	16.575
19/04/2024	1,52%	0,20	13,38	13,21	13,18	13,63	172M	19.271
18/04/2024	2,65%	0,34	13,18	12,84	12,84	13,29	210M	25.141
17/04/2024	-1,23%	-0,16	12,84	13,11	12,71	13,13	143M	28.623
16/04/2024	-5,32%	-0,73	13,00	13,50	12,95	13,52	235M	30.269
15/04/2024	-1,79%	-0,25	13,73	13,92	13,60	13,98	228M	24.933
12/04/2024	-1,41%	-0,20	13,98	14,04	13,94	14,27	119M	15.130
11/04/2024	-0,42%	-0,06	14,18	14,18	14,06	14,28	79M	12.979
10/04/2024	-2,86%	-0,42	14,24	14,49	14,23	14,63	106M	19.371
09/04/2024	3,82%	0,54	14,66	14,23	14,15	14,81	215M	23.444
08/04/2024	2,84%	0,39	14,12	13,73	13,46	14,25	242M	27.722
05/04/2024	-0,65%	-0,09	13,73	13,85	13,69	14,00	139M	17.216
04/04/2024	-1,29%	-0,18	13,82	14,10	13,79	14,36	225M	26.060
03/04/2024	-0,14%	-0,02	14,00	14,07	13,74	14,14	166M	17.690
02/04/2024	-1,13%	-0,16	14,02	14,26	13,86	14,30	210M	20.782
01/04/2024	-3,60%	-0,53	14,18	14,66	14,09	14,71	205M	17.426
28/03/2024	-1,14%	-0,17	14,71	14,91	14,71	15,20	106M	15.092
27/03/2024	2,98%	0,43	14,88	14,49	14,45	15,04	174M	18.608
26/03/2024	-0,55%	-0,08	14,45	14,39	14,33	14,70	71M	10.563
25/03/2024	1,11%	0,16	14,53	14,35	14,28	14,60	62M	17.348
22/03/2024	-3,04%	-0,45	14,37	14,71	14,37	14,83	49M	6.510
21/03/2024	-0,74%	-0,11	14,82	14,92	14,65	14,94	287M	16.750
20/03/2024	1,36%	0,20	14,93	14,74	14,61	15,05	200M	20.808
19/03/2024	1,87%	0,27	14,73	14,54	14,45	14,81	45M	7.228
18/03/2024	-1,16%	-0,17	14,46	14,67	14,40	14,74	57M	6.821
15/03/2024	0,62%	0,09	14,63	14,54	14,34	14,65	113M	12.865
14/03/2024	-1,09%	-0,16	14,54	14,70	14,24	14,84	158M	23.018
13/03/2024	-0,14%	-0,02	14,70	14,65	14,62	14,94	79M	15.040
12/03/2024	3,01%	0,43	14,72	14,45	14,18	14,83	76M	10.441
11/03/2024	-0,83%	-0,12	14,29	14,31	14,20	14,46	89M	12.699
08/03/2024	-0,28%	-0,04	14,41	14,31	14,14	14,54	131M	20.164
07/03/2024	0,21%	0,03	14,45	14,42	14,14	14,54	93M	9.380
06/03/2024	-0,35%	-0,05	14,42	14,54	14,36	14,84	160M	23.109
05/03/2024	3,14%	0,44	14,47	14,08	14,02	14,58	230M	17.706
04/03/2024	-0,14%	-0,02	14,03	14,11	13,91	14,21	97M	11.715
01/03/2024	-1,06%	-0,15	14,05	14,27	13,81	14,28	105M	12.866
29/02/2024	1,36%	0,19	14,20	13,89	13,81	14,29	143M	24.317
28/02/2024	-4,76%	-0,70	14,01	14,61	13,73	14,68	234M	20.679
27/02/2024	0,68%	0,10	14,71	14,72	14,53	14,82	131M	17.370
26/02/2024	-0,75%	-0,11	14,61	14,78	14,58	14,90	89M	14.066
23/02/2024	-0,74%	-0,11	14,72	14,92	14,43	14,92	115M	19.637
22/02/2024	3,56%	0,51	14,83	14,40	14,40	15,08	321M	33.426
21/02/2024	2,36%	0,33	14,32	13,99	13,82	14,42	148M	18.786
20/02/2024	3,32%	0,45	13,99	13,46	13,44	14,14	236M	15.992
19/02/2024	-0,44%	-0,06	13,54	13,59	13,28	13,67	94M	8.316
16/02/2024	1,57%	0,21	13,60	13,47	13,25	13,73	67M	11.686
15/02/2024	1,75%	0,23	13,39	13,21	13,06	13,60	93M	13.650
14/02/2024	-1,42%	-0,19	13,16	13,26	13,08	13,36	104M	16.135
09/02/2024	-3,47%	-0,48	13,35	13,83	13,32	13,83	252M	25.076
08/02/2024	0,14%	0,02	13,83	13,80	13,65	14,04	172M	19.825
07/02/2024	0,15%	0,02	13,81	13,79	13,55	13,98	149M	20.207
06/02/2024	2,76%	0,37	13,79	13,47	13,38	13,88	187M	19.585
05/02/2024	-0,74%	-0,10	13,42	13,52	13,31	13,64	72M	12.667
02/02/2024	-0,44%	-0,06	13,52	13,53	13,26	13,71	128M	21.649
01/02/2024	-0,59%	-0,08	13,58	13,61	13,46	13,88	177M	21.132
31/01/2024	-2,78%	-0,39	13,66	14,08	13,66	14,24	281M	33.036
30/01/2024	-2,84%	-0,41	14,05	14,40	14,05	14,60	129M	22.791
29/01/2024	4,78%	0,66	14,46	13,71	13,71	14,48	169M	16.921
26/01/2024	-1,43%	-0,20	13,80	14,00	13,63	14,00	80M	10.933
25/01/2024	4,87%	0,65	14,00	13,35	13,35	14,04	119M	14.867
24/01/2024	-2,13%	-0,29	13,35	13,70	13,35	13,86	123M	15.537
23/01/2024	0,22%	0,03	13,64	13,67	13,60	13,91	131M	18.659
22/01/2024	-4,83%	-0,69	13,61	14,31	13,60	14,38	96M	16.961
19/01/2024	3,70%	0,51	14,30	13,82	13,63	14,30	75M	13.594
18/01/2024	-2,13%	-0,30	13,79	14,15	13,67	14,30	115M	14.440
17/01/2024	-2,69%	-0,39	14,09	14,49	13,72	14,74	208M	33.768
16/01/2024	-	-	14,48	14,76	14,38	14,76	163M	33.088

Date,Open,High,Low,Close,Volume
26-Jul-24,9.93,9.96,9.61,9.84,125850590
25-Jul-24,9.99,10.13,9.89,9.90,202308595
24-Jul-24,10.42,10.59,10.00,10.00,205925100
23-Jul-24,10.70,10.71,10.43,10.48,173077961
22-Jul-24,10.55,10.78,10.55,10.70,68517862
19-Jul-24,10.44,10.67,10.42,10.54,103413726
18-Jul-24,10.75,10.75,10.37,10.41,114640925
17-Jul-24,11.10,11.17,10.75,10.75,88935603
16-Jul-24,11.11,11.25,11.04,11.11,104937001
15-Jul-24,11.22,11.26,11.11,11.13,65176874
12-Jul-24,11.25,11.36,11.13,11.24,131503955
11-Jul-24,11.45,11.58,11.07,11.25,155433019
10-Jul-24,11.55,11.60,11.26,11.30,161558515
09-Jul-24,11.62,11.73,11.45,11.48,167166245
08-Jul-24,11.31,11.70,11.31,11.63,145998222
05-Jul-24,11.08,11.54,11.00,11.45,288584580
04-Jul-24,10.84,11.13,10.74,11.03,176664161
03-Jul-24,10.00,10.64,10.00,10.50,304314490
02-Jul-24,9.98,10.04,9.78,9.90,214216691
01-Jul-24,10.30,10.41,9.90,10.00,195331206
28-Jun-24,10.80,10.85,10.26,10.34,192008520
27-Jun-24,10.67,10.83,10.45,10.83,173941785
26-Jun-24,10.91,10.92,10.58,10.68,200297289
25-Jun-24,11.03,11.20,10.86,10.89,107913673
24-Jun-24,10.87,11.15,10.72,11.07,138429768
21-Jun-24,10.83,10.93,10.67,10.79,157031539
20-Jun-24,11.12,11.33,10.74,10.86,164726554
19-Jun-24,11.06,11.11,10.77,11.05,97557536
18-Jun-24,11.22,11.28,11.01,11.17,149128440
17-Jun-24,11.57,11.57,11.23,11.26,68774354
14-Jun-24,11.45,11.77,11.41,11.66,55686102
13-Jun-24,11.75,11.85,11.54,11.57,74523499
12-Jun-24,12.15,12.22,11.71,11.80,231967008
11-Jun-24,11.93,12.07,11.84,12.00,72205344
10-Jun-24,11.95,12.12,11.89,11.93,145446457
07-Jun-24,12.11,12.21,11.87,12.00,91749175
06-Jun-24,12.04,12.34,12.04,12.28,125322974
05-Jun-24,12.05,12.46,12.01,12.08,109262630
04-Jun-24,12.24,12.37,12.06,12.14,48485494
03-Jun-24,12.12,12.38,12.07,12.29,96537195
31-May-24,12.43,12.53,12.15,12.18,274880735
29-May-24,12.54,12.65,12.35,12.46,114614134
28-May-24,13.13,13.16,12.56,12.70,96462674
27-May-24,12.98,13.18,12.94,12.96,49766988
24-May-24,13.21,13.28,13.00,13.00,62878720
23-May-24,13.22,13.37,13.06,13.18,63550441
22-May-24,13.33,13.54,13.21,13.27,146563894
21-May-24,13.38,13.69,13.33,13.46,94297149
20-May-24,13.57,13.72,13.38,13.44,85210264
17-May-24,13.41,13.68,13.39,13.63,84181912
16-May-24,13.62,13.64,13.36,13.47,58666033
15-May-24,13.18,13.49,13.15,13.42,106763952
14-May-24,13.25,13.38,13.07,13.16,140852747
13-May-24,13.40,13.57,13.20,13.34,92713307
10-May-24,13.40,13.55,13.23,13.41,129224067
09-May-24,13.30,13.49,13.13,13.45,110706878
08-May-24,13.42,13.62,13.39,13.52,67175671
07-May-24,13.31,13.79,13.31,13.55,94985660
06-May-24,13.53,13.63,13.22,13.34,99998566
03-May-24,13.39,13.63,13.36,13.53,171274632
02-May-24,13.40,13.43,13.12,13.12,163304801
30-Apr-24,13.47,13.53,13.08,13.12,182143618
29-Apr-24,13.40,13.64,13.31,13.59,89507748
26-Apr-24,13.45,13.52,13.18,13.32,193864818
25-Apr-24,13.65,13.65,13.03,13.31,268007880
24-Apr-24,13.73,13.88,13.35,13.77,193473682
23-Apr-24,13.93,14.03,13.58,13.70,304235885
22-Apr-24,13.43,13.61,13.24,13.56,86235261
19-Apr-24,13.21,13.63,13.18,13.38,172086755
18-Apr-24,12.84,13.29,12.84,13.18,210130080
17-Apr-24,13.11,13.13,12.71,12.84,142584374
16-Apr-24,13.50,13.52,12.95,13.00,235262000
15-Apr-24,13.92,13.98,13.60,13.73,227906978
12-Apr-24,14.04,14.27,13.94,13.98,119065175
11-Apr-24,14.18,14.28,14.06,14.18,78899509
10-Apr-24,14.49,14.63,14.23,14.24,106486964
09-Apr-24,14.23,14.81,14.15,14.66,215350136
08-Apr-24,13.73,14.25,13.46,14.12,241806241
05-Apr-24,13.85,14.00,13.69,13.73,139130022
04-Apr-24,14.10,14.36,13.79,13.82,225302922
03-Apr-24,14.07,14.14,13.74,14.00,166064511
02-Apr-24,14.26,14.30,13.86,14.02,209794938
01-Apr-24,14.66,14.71,14.09,14.18,204944188
28-Mar-24,14.91,15.20,14.71,14.71,106176849
27-Mar-24,14.49,15.04,14.45,14.88,173656142
26-Mar-24,14.39,14.70,14.33,14.45,71149602
25-Mar-24,14.35,14.60,14.28,14.53,62204618
22-Mar-24,14.71,14.83,14.37,14.37,48939782
21-Mar-24,14.92,14.94,14.65,14.82,287357465
20-Mar-24,14.74,15.05,14.61,14.93,199598251
19-Mar-24,14.54,14.81,14.45,14.73,44990518
18-Mar-24,14.67,14.74,14.40,14.46,56544068
15-Mar-24,14.54,14.65,14.34,14.63,112908874
14-Mar-24,14.70,14.84,14.24,14.54,157609695
13-Mar-24,14.65,14.94,14.62,14.70,78908238
12-Mar-24,14.45,14.83,14.18,14.72,76108037
11-Mar-24,14.31,14.46,14.20,14.29,88526154
08-Mar-24,14.31,14.54,14.14,14.41,130568460
07-Mar-24,14.42,14.54,14.14,14.45,92507225
06-Mar-24,14.54,14.84,14.36,14.42,160220583
05-Mar-24,14.08,14.58,14.02,14.47,229727364
04-Mar-24,14.11,14.21,13.91,14.03,96898908
01-Mar-24,14.27,14.28,13.81,14.05,104635184
29-Feb-24,13.89,14.29,13.81,14.20,142758009
28-Feb-24,14.61,14.68,13.73,14.01,234115925
27-Feb-24,14.72,14.82,14.53,14.71,130576528
26-Feb-24,14.78,14.90,14.58,14.61,88500412
23-Feb-24,14.92,14.92,14.43,14.72,114550593
22-Feb-24,14.40,15.08,14.40,14.83,320726673
21-Feb-24,13.99,14.42,13.82,14.32,148196719
20-Feb-24,13.46,14.14,13.44,13.99,235931639
19-Feb-24,13.59,13.67,13.28,13.54,94217214
16-Feb-24,13.47,13.73,13.25,13.60,67102197
15-Feb-24,13.21,13.60,13.06,13.39,93186719
14-Feb-24,13.26,13.36,13.08,13.16,104088181
09-Feb-24,13.83,13.83,13.32,13.35,251509471
08-Feb-24,13.80,14.04,13.65,13.83,171714169
07-Feb-24,13.79,13.98,13.55,13.81,148796364
06-Feb-24,13.47,13.88,13.38,13.79,186947497
05-Feb-24,13.52,13.64,13.31,13.42,71983953
02-Feb-24,13.53,13.71,13.26,13.52,127958428
01-Feb-24,13.61,13.88,13.46,13.58,176577496
31-Jan-24,14.08,14.24,13.66,13.66,281073414
30-Jan-24,14.40,14.60,14.05,14.05,128854067
29-Jan-24,13.71,14.48,13.71,14.46,169151058
26-Jan-24,14.00,14.00,13.63,13.80,79673965
25-Jan-24,13.35,14.04,13.35,14.00,118796235
24-Jan-24,13.70,13.86,13.35,13.35,123059584
23-Jan-24,13.67,13.91,13.60,13.64,131138175
22-Jan-24,14.31,14.38,13.60,13.61,95848894
19-Jan-24,13.82,14.30,13.63,14.30,74555230
18-Jan-24,14.15,14.30,13.67,13.79,115075292
17-Jan-24,14.49,14.74,13.72,14.09,208492200
16-Jan-24,14.76,14.76,14.38,14.48,162851695

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ASAI3