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
24/05/2024-1,37%-0,1813,0013,2113,0013,2863M9.326
23/05/2024-0,68%-0,0913,1813,2213,0613,3764M11.409
22/05/2024-1,41%-0,1913,2713,3313,2113,54147M20.137
21/05/20240,15%0,0213,4613,3813,3313,6994M14.596
20/05/2024-1,39%-0,1913,4413,5713,3813,7285M13.877
17/05/20241,19%0,1613,6313,4113,3913,6884M15.485
16/05/20240,37%0,0513,4713,6213,3613,6459M13.810
15/05/20241,98%0,2613,4213,1813,1513,49107M18.813
14/05/2024-1,35%-0,1813,1613,2513,0713,38141M20.431
13/05/2024-0,52%-0,0713,3413,4013,2013,5793M31.237
10/05/2024-0,30%-0,0413,4113,4013,2313,55129M15.427
09/05/2024-0,52%-0,0713,4513,3013,1313,49111M17.626
08/05/2024-0,22%-0,0313,5213,4213,3913,6267M14.485
07/05/20241,57%0,2113,5513,3113,3113,7995M14.655
06/05/2024-1,40%-0,1913,3413,5313,2213,63100M13.028
03/05/20243,12%0,4113,5313,3913,3613,63171M22.751
02/05/20240,00%0,0013,1213,4013,1213,43163M22.233
30/04/2024-3,46%-0,4713,1213,4713,0813,53182M25.291
29/04/20242,03%0,2713,5913,4013,3113,6490M12.533
26/04/20240,08%0,0113,3213,4513,1813,52194M25.767
25/04/2024-3,34%-0,4613,3113,6513,0313,65268M39.310
24/04/20240,51%0,0713,7713,7313,3513,88193M22.751
23/04/20241,03%0,1413,7013,9313,5814,03304M33.513
22/04/20241,35%0,1813,5613,4313,2413,6186M16.575
19/04/20241,52%0,2013,3813,2113,1813,63172M19.271
18/04/20242,65%0,3413,1812,8412,8413,29210M25.141
17/04/2024-1,23%-0,1612,8413,1112,7113,13143M28.623
16/04/2024-5,32%-0,7313,0013,5012,9513,52235M30.269
15/04/2024-1,79%-0,2513,7313,9213,6013,98228M24.933
12/04/2024-1,41%-0,2013,9814,0413,9414,27119M15.130
11/04/2024-0,42%-0,0614,1814,1814,0614,2879M12.979
10/04/2024-2,86%-0,4214,2414,4914,2314,63106M19.371
09/04/20243,82%0,5414,6614,2314,1514,81215M23.444
08/04/20242,84%0,3914,1213,7313,4614,25242M27.722
05/04/2024-0,65%-0,0913,7313,8513,6914,00139M17.216
04/04/2024-1,29%-0,1813,8214,1013,7914,36225M26.060
03/04/2024-0,14%-0,0214,0014,0713,7414,14166M17.690
02/04/2024-1,13%-0,1614,0214,2613,8614,30210M20.782
01/04/2024-3,60%-0,5314,1814,6614,0914,71205M17.426
28/03/2024-1,14%-0,1714,7114,9114,7115,20106M15.092
27/03/20242,98%0,4314,8814,4914,4515,04174M18.608
26/03/2024-0,55%-0,0814,4514,3914,3314,7071M10.563
25/03/20241,11%0,1614,5314,3514,2814,6062M17.348
22/03/2024-3,04%-0,4514,3714,7114,3714,8349M6.510
21/03/2024-0,74%-0,1114,8214,9214,6514,94287M16.750
20/03/20241,36%0,2014,9314,7414,6115,05200M20.808
19/03/20241,87%0,2714,7314,5414,4514,8145M7.228
18/03/2024-1,16%-0,1714,4614,6714,4014,7457M6.821
15/03/20240,62%0,0914,6314,5414,3414,65113M12.865
14/03/2024-1,09%-0,1614,5414,7014,2414,84158M23.018
13/03/2024-0,14%-0,0214,7014,6514,6214,9479M15.040
12/03/20243,01%0,4314,7214,4514,1814,8376M10.441
11/03/2024-0,83%-0,1214,2914,3114,2014,4689M12.699
08/03/2024-0,28%-0,0414,4114,3114,1414,54131M20.164
07/03/20240,21%0,0314,4514,4214,1414,5493M9.380
06/03/2024-0,35%-0,0514,4214,5414,3614,84160M23.109
05/03/20243,14%0,4414,4714,0814,0214,58230M17.706
04/03/2024-0,14%-0,0214,0314,1113,9114,2197M11.715
01/03/2024-1,06%-0,1514,0514,2713,8114,28105M12.866
29/02/20241,36%0,1914,2013,8913,8114,29143M24.317
28/02/2024-4,76%-0,7014,0114,6113,7314,68234M20.679
27/02/20240,68%0,1014,7114,7214,5314,82131M17.370
26/02/2024-0,75%-0,1114,6114,7814,5814,9089M14.066
23/02/2024-0,74%-0,1114,7214,9214,4314,92115M19.637
22/02/20243,56%0,5114,8314,4014,4015,08321M33.426
21/02/20242,36%0,3314,3213,9913,8214,42148M18.786
20/02/20243,32%0,4513,9913,4613,4414,14236M15.992
19/02/2024-0,44%-0,0613,5413,5913,2813,6794M8.316
16/02/20241,57%0,2113,6013,4713,2513,7367M11.686
15/02/20241,75%0,2313,3913,2113,0613,6093M13.650
14/02/2024-1,42%-0,1913,1613,2613,0813,36104M16.135
09/02/2024-3,47%-0,4813,3513,8313,3213,83252M25.076
08/02/20240,14%0,0213,8313,8013,6514,04172M19.825
07/02/20240,15%0,0213,8113,7913,5513,98149M20.207
06/02/20242,76%0,3713,7913,4713,3813,88187M19.585
05/02/2024-0,74%-0,1013,4213,5213,3113,6472M12.667
02/02/2024-0,44%-0,0613,5213,5313,2613,71128M21.649
01/02/2024-0,59%-0,0813,5813,6113,4613,88177M21.132
31/01/2024-2,78%-0,3913,6614,0813,6614,24281M33.036
30/01/2024-2,84%-0,4114,0514,4014,0514,60129M22.791
29/01/20244,78%0,6614,4613,7113,7114,48169M16.921
26/01/2024-1,43%-0,2013,8014,0013,6314,0080M10.933
25/01/20244,87%0,6514,0013,3513,3514,04119M14.867
24/01/2024-2,13%-0,2913,3513,7013,3513,86123M15.537
23/01/20240,22%0,0313,6413,6713,6013,91131M18.659
22/01/2024-4,83%-0,6913,6114,3113,6014,3896M16.961
19/01/20243,70%0,5114,3013,8213,6314,3075M13.594
18/01/2024-2,13%-0,3013,7914,1513,6714,30115M14.440
17/01/2024-2,69%-0,3914,0914,4913,7214,74208M33.768
16/01/2024-1,50%-0,2214,4814,7614,3814,76163M33.088
15/01/20243,16%0,4514,7014,2414,1414,79117M13.526
12/01/20242,74%0,3814,2514,0913,9814,58244M29.701
11/01/20242,14%0,2913,8713,6313,6314,15209M36.815
10/01/2024-2,58%-0,3613,5814,0013,4614,00264M30.263
09/01/2024-1,62%-0,2313,9414,1613,7814,30137M16.276
08/01/20244,34%0,5914,1713,5713,5114,17246M26.285
05/01/20242,80%0,3713,5813,2113,1514,05174M24.726
04/01/20242,09%0,2713,2112,9012,8413,33113M17.181
03/01/2024-0,61%-0,0812,9413,0312,7113,1288M13.880
02/01/2024-3,77%-0,5113,0213,4512,9013,4596M19.333
28/12/20230,37%0,0513,5313,5013,4113,5860M11.217
27/12/20230,82%0,1113,4813,4213,2613,5174M8.964
26/12/2023-0,30%-0,0413,3713,3813,2613,4349M9.350
22/12/20231,28%0,1713,4113,2413,2213,6060M10.754
21/12/2023-0,90%-0,1213,2413,5513,1613,55102M13.812
20/12/2023-0,30%-0,0413,3613,3613,2913,6594M23.298
19/12/20231,44%0,1913,4013,4013,2813,4770M17.507
18/12/20232,64%0,3413,2112,9512,7413,39119M19.070
15/12/2023-3,67%-0,4912,8713,3512,6613,35174M21.541
14/12/20233,25%0,4213,3613,0313,0213,84362M40.077
13/12/20237,21%0,8712,9411,9911,9213,00302M37.780
12/12/20231,34%0,1612,0711,9111,9112,37153M13.812
11/12/2023-0,58%-0,0711,9112,0011,7712,02126M15.705
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
09/11/2023--12,5012,3312,1512,89221M27.880


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


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