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
02/12/2021	-0,16%	-0,02	12,45	12,71	12,26	12,71	91M	20.344
01/12/2021	-2,20%	-0,28	12,47	12,87	12,36	12,95	75M	23.671
30/11/2021	-2,30%	-0,30	12,75	12,96	12,39	13,02	213M	30.281
29/11/2021	-2,32%	-0,31	13,05	13,48	13,00	13,72	178M	21.258
26/11/2021	-3,54%	-0,49	13,36	13,54	13,23	13,63	84M	14.538
25/11/2021	0,95%	0,13	13,85	13,74	13,49	13,89	76M	17.606
24/11/2021	-1,01%	-0,14	13,72	13,70	13,58	14,01	78M	15.259
23/11/2021	0,51%	0,07	13,86	13,85	13,60	14,04	52M	12.780
22/11/2021	-2,06%	-0,29	13,79	14,15	13,73	14,20	167M	16.840
19/11/2021	0,72%	0,10	14,08	13,97	13,90	14,38	157M	23.253
18/11/2021	-1,96%	-0,28	13,98	14,29	13,75	14,33	296M	24.786

17/11/2021	-3,91%	-0,58	14,26	15,09	14,12	15,09	151M	24.510
16/11/2021	-4,44%	-0,69	14,84	15,50	14,65	15,55	171M	22.138
12/11/2021	-2,33%	-0,37	15,53	15,79	15,51	15,94	123M	16.420
11/11/2021	-0,44%	-0,07	15,90	16,15	15,78	16,24	89M	17.802
10/11/2021	3,03%	0,47	15,97	15,53	15,40	16,10	163M	22.983
09/11/2021	0,52%	0,08	15,50	15,49	15,35	15,79	95M	17.290
08/11/2021	1,18%	0,18	15,42	15,06	14,95	15,59	128M	22.230
05/11/2021	0,26%	0,04	15,24	15,22	14,83	15,40	123M	17.551
04/11/2021	-1,49%	-0,23	15,20	15,38	14,97	15,42	65M	15.582
03/11/2021	3,00%	0,45	15,43	14,80	14,73	15,56	331M	28.769
01/11/2021	-2,03%	-0,31	14,98	15,45	14,86	15,46	154M	24.293
29/10/2021	-2,30%	-0,36	15,29	15,70	15,18	15,92	212M	27.418
28/10/2021	0,06%	0,01	15,65	15,72	15,38	15,84	128M	20.799
27/10/2021	-1,94%	-0,31	15,64	16,10	15,50	16,10	153M	24.902
26/10/2021	-1,12%	-0,18	15,95	16,10	15,71	16,16	113M	26.895
25/10/2021	0,12%	0,02	16,13	16,11	15,84	16,39	330M	27.879
22/10/2021	-1,95%	-0,32	16,11	16,11	15,45	16,37	395M	57.322
21/10/2021	-2,03%	-0,34	16,43	16,55	16,03	16,97	198M	31.156
20/10/2021	1,33%	0,22	16,77	16,68	16,44	16,97	191M	23.655
19/10/2021	-2,42%	-0,41	16,55	16,80	16,36	16,82	292M	33.384
18/10/2021	-3,31%	-0,58	16,96	17,36	16,85	17,45	223M	32.674
15/10/2021	-1,79%	-0,32	17,54	16,70	11,31	17,72	1.330M	67.868
14/10/2021	-0,33%	-0,06	17,86	17,75	17,38	17,94	178M	21.326
13/10/2021	2,99%	0,52	17,92	17,40	17,40	18,21	182M	30.013
11/10/2021	-4,92%	-0,90	17,40	18,23	17,24	18,34	556M	27.330
08/10/2021	-3,28%	-0,62	18,30	18,90	18,17	19,18	271M	28.663
07/10/2021	-1,05%	-0,20	18,92	19,12	18,83	19,22	136M	18.070
06/10/2021	-0,52%	-0,10	19,12	18,96	18,90	19,50	204M	18.894
05/10/2021	-0,52%	-0,10	19,22	19,24	18,93	19,40	153M	17.141
04/10/2021	-0,21%	-0,04	19,32	19,29	18,96	19,40	188M	21.643
01/10/2021	1,68%	0,32	19,36	19,09	18,89	19,47	113M	18.148
30/09/2021	0,37%	0,07	19,04	19,20	18,93	19,54	197M	22.599
29/09/2021	-1,09%	-0,21	18,97	19,19	18,85	19,33	194M	20.006
28/09/2021	-0,36%	-0,07	19,18	19,13	18,90	19,19	215M	22.150
27/09/2021	1,42%	0,27	19,25	18,90	18,71	19,37	149M	26.915
24/09/2021	-1,09%	-0,21	18,98	19,02	18,75	19,16	354M	24.155
23/09/2021	-0,52%	-0,10	19,19	19,24	18,96	19,44	399M	17.607
22/09/2021	-1,03%	-0,20	19,29	19,53	19,11	19,60	115M	14.824
21/09/2021	3,56%	0,67	19,49	18,95	18,70	19,66	343M	28.396
20/09/2021	-0,95%	-0,18	18,82	18,91	18,50	19,01	292M	23.443
17/09/2021	-0,84%	-0,16	19,00	19,18	19,00	19,35	443M	30.567
16/09/2021	3,07%	0,57	19,16	18,59	18,59	19,23	327M	22.789
15/09/2021	1,42%	0,26	18,59	18,32	18,12	18,70	161M	20.541
14/09/2021	-1,82%	-0,34	18,33	18,70	18,25	19,04	122M	21.692
13/09/2021	2,70%	0,49	18,67	18,44	18,35	18,85	318M	27.162
10/09/2021	-0,11%	-0,02	18,18	18,18	17,85	18,47	348M	23.617
09/09/2021	1,62%	0,29	18,20	17,91	17,75	18,31	225M	27.537
08/09/2021	-2,40%	-0,44	17,91	18,35	17,67	18,41	198M	26.562
06/09/2021	1,05%	0,19	18,35	18,15	17,88	18,53	118M	23.649
03/09/2021	3,53%	0,62	18,16	17,73	17,51	18,21	351M	26.958
02/09/2021	2,99%	0,51	17,54	16,96	16,89	17,87	308M	29.135
01/09/2021	1,31%	0,22	17,03	17,10	16,67	17,60	132M	17.447
31/08/2021	-2,04%	-0,35	16,81	17,18	16,81	17,45	144M	14.768
30/08/2021	-1,38%	-0,24	17,16	17,28	16,96	17,62	289M	13.396
27/08/2021	0,17%	0,03	17,40	17,37	17,20	17,54	98M	14.469
26/08/2021	-2,69%	-0,48	17,37	17,76	17,37	17,84	87M	13.000
25/08/2021	0,62%	0,11	17,85	17,86	17,61	18,04	76M	13.554
24/08/2021	1,31%	0,23	17,74	17,61	17,48	17,89	74M	14.001
23/08/2021	-1,52%	-0,27	17,51	17,81	17,33	18,01	88M	20.143
20/08/2021	1,72%	0,30	17,78	17,35	17,18	18,27	170M	30.091
19/08/2021	4,92%	0,82	17,48	16,48	16,34	17,70	251M	35.861
18/08/2021	-1,77%	-0,30	16,66	16,96	16,41	17,10	179M	27.983
17/08/2021	-1,68%	-0,29	16,96	16,96	16,47	17,20	167M	27.065
16/08/2021	-2,76%	-0,49	17,25	17,69	17,07	17,88	134M	18.037
13/08/2021	-0,06%	-0,01	17,74	17,65	17,34	18,12	98M	18.059
12/08/2021	-80,33%	-72,51	17,75	17,82	17,50	18,09	249M	21.746
11/08/2021	-1,94%	-1,79	90,26	92,20	90,20	92,20	114M	5.960
10/08/2021	1,33%	1,21	92,05	90,33	89,72	92,65	189M	8.616
09/08/2021	3,46%	3,04	90,84	87,16	87,16	91,04	190M	8.492
06/08/2021	0,92%	0,80	87,80	87,23	85,89	88,03	268M	5.541
05/08/2021	-0,09%	-0,08	87,00	87,03	86,41	88,84	236M	7.636
04/08/2021	0,44%	0,38	87,08	86,45	85,75	88,28	113M	5.601
03/08/2021	0,05%	0,04	86,70	87,49	85,29	87,49	94M	6.115
02/08/2021	-0,02%	-0,02	86,66	87,50	85,82	88,32	141M	7.667
30/07/2021	-0,60%	-0,52	86,68	87,20	85,54	87,76	286M	8.662
29/07/2021	-1,00%	-0,88	87,20	88,00	85,36	88,00	219M	8.180
28/07/2021	-1,03%	-0,92	88,08	91,00	86,14	91,16	256M	10.899
27/07/2021	-1,33%	-1,20	89,00	89,92	88,50	90,74	119M	6.943
26/07/2021	3,09%	2,70	90,20	87,86	86,86	90,30	178M	7.086
23/07/2021	0,23%	0,20	87,50	87,30	86,86	87,75	73M	4.259
22/07/2021	0,29%	0,25	87,30	87,00	86,25	87,49	49M	2.633
21/07/2021	0,52%	0,45	87,05	86,63	86,10	87,05	70M	3.841
20/07/2021	-0,86%	-0,75	86,60	87,35	86,33	87,68	67M	4.503
19/07/2021	-0,10%	-0,09	87,35	86,99	86,04	88,10	135M	6.332
16/07/2021	1,34%	1,16	87,44	86,76	86,66	88,48	139M	5.208
15/07/2021	-1,63%	-1,43	86,28	87,71	86,23	88,45	65M	3.764
14/07/2021	-0,39%	-0,34	87,71	88,80	87,45	89,63	98M	5.802
13/07/2021	1,73%	1,50	88,05	86,30	86,18	88,70	113M	5.337
12/07/2021	0,41%	0,35	86,55	86,18	85,36	87,08	75M	4.317
08/07/2021	-0,06%	-0,05	86,20	85,30	85,20	88,11	128M	5.590
07/07/2021	0,64%	0,55	86,25	86,00	84,71	86,98	208M	8.260
06/07/2021	-0,46%	-0,40	85,70	85,96	84,51	85,96	65M	4.561
05/07/2021	0,12%	0,10	86,10	86,06	85,24	86,79	67M	3.395
02/07/2021	0,23%	0,20	86,00	85,85	85,05	86,32	102M	5.700
01/07/2021	-0,86%	-0,74	85,80	87,40	84,70	87,40	145M	6.160
30/06/2021	0,46%	0,40	86,54	85,96	84,92	86,54	115M	5.282
29/06/2021	0,30%	0,26	86,14	85,85	84,55	86,75	154M	6.780
28/06/2021	1,17%	0,99	85,88	85,10	83,60	85,91	106M	4.752
25/06/2021	-2,77%	-2,42	84,89	87,31	84,20	87,84	104M	6.242
24/06/2021	1,52%	1,31	87,31	86,38	86,00	87,73	148M	6.699
23/06/2021	-0,46%	-0,40	86,00	86,02	85,02	86,31	100M	4.836
22/06/2021	-0,07%	-0,06	86,40	86,37	84,61	86,52	112M	6.107
21/06/2021	1,71%	1,45	86,46	85,01	83,92	87,03	117M	7.304
18/06/2021	1,44%	1,21	85,01	83,86	82,24	85,83	203M	9.145
17/06/2021	0,49%	0,41	83,80	83,38	82,30	83,96	121M	7.389
16/06/2021	0,25%	0,21	83,39	82,36	82,15	84,52	176M	11.383
15/06/2021	-0,98%	-0,82	83,18	84,00	81,23	84,06	140M	8.824
14/06/2021	-0,34%	-0,29	84,00	84,78	83,14	84,93	72M	4.817
11/06/2021	-1,43%	-1,22	84,29	85,51	83,26	85,52	86M	5.936
10/06/2021	0,86%	0,73	85,51	84,74	83,80	85,74	79M	5.508
09/06/2021	0,51%	0,43	84,78	84,35	83,00	86,00	174M	11.079
08/06/2021	-2,76%	-2,39	84,35	87,07	83,55	87,12	156M	8.577
07/06/2021	-1,40%	-1,23	86,74	87,97	84,08	87,97	177M	9.021
04/06/2021	0,03%	0,03	87,97	87,71	86,05	88,20	141M	8.514
02/06/2021	-1,19%	-1,06	87,94	89,50	87,80	90,53	165M	11.491
01/06/2021	-0,50%	-0,45	89,00	90,10	88,25	91,32	247M	9.043
31/05/2021	0,40%	0,36	89,45	89,65	88,49	90,50	83M	6.398
28/05/2021	0,21%	0,19	89,09	88,70	86,88	89,95	82M	4.881
27/05/2021	0,05%	0,04	88,90	88,90	87,62	90,54	100M	5.212
26/05/2021	0,34%	0,30	88,86	89,29	87,38	89,75	96M	6.280
25/05/2021	-0,73%	-0,65	88,56	89,25	88,01	89,50	94M	5.337
24/05/2021	3,49%	3,01	89,21	86,76	86,00	89,49	182M	7.950
21/05/2021	-	-	86,20	84,10	82,66	87,20	174M	7.014

Date,Open,High,Low,Close,Volume
02-Dec-21,12.71,12.71,12.26,12.45,91253081
01-Dec-21,12.87,12.95,12.36,12.47,75487988
30-Nov-21,12.96,13.02,12.39,12.75,212680224
29-Nov-21,13.48,13.72,13.00,13.05,177595842
26-Nov-21,13.54,13.63,13.23,13.36,84405904
25-Nov-21,13.74,13.89,13.49,13.85,76163166
24-Nov-21,13.70,14.01,13.58,13.72,78387925
23-Nov-21,13.85,14.04,13.60,13.86,51786210
22-Nov-21,14.15,14.20,13.73,13.79,166848987
19-Nov-21,13.97,14.38,13.90,14.08,157132686
18-Nov-21,14.29,14.33,13.75,13.98,295684121
17-Nov-21,15.09,15.09,14.12,14.26,151398522
16-Nov-21,15.50,15.55,14.65,14.84,170894184
12-Nov-21,15.79,15.94,15.51,15.53,123202768
11-Nov-21,16.15,16.24,15.78,15.90,89025970
10-Nov-21,15.53,16.10,15.40,15.97,162781930
09-Nov-21,15.49,15.79,15.35,15.50,95397849
08-Nov-21,15.06,15.59,14.95,15.42,127676136
05-Nov-21,15.22,15.40,14.83,15.24,123301744
04-Nov-21,15.38,15.42,14.97,15.20,64655629
03-Nov-21,14.80,15.56,14.73,15.43,330570021
01-Nov-21,15.45,15.46,14.86,14.98,154425209
29-Oct-21,15.70,15.92,15.18,15.29,212152361
28-Oct-21,15.72,15.84,15.38,15.65,128163668
27-Oct-21,16.10,16.10,15.50,15.64,153093207
26-Oct-21,16.10,16.16,15.71,15.95,112648800
25-Oct-21,16.11,16.39,15.84,16.13,329958270
22-Oct-21,16.11,16.37,15.45,16.11,395165530
21-Oct-21,16.55,16.97,16.03,16.43,197700492
20-Oct-21,16.68,16.97,16.44,16.77,191110295
19-Oct-21,16.80,16.82,16.36,16.55,292455822
18-Oct-21,17.36,17.45,16.85,16.96,222811181
15-Oct-21,16.70,17.72,11.31,17.54,1330265440
14-Oct-21,17.75,17.94,17.38,17.86,178194177
13-Oct-21,17.40,18.21,17.40,17.92,181668150
11-Oct-21,18.23,18.34,17.24,17.40,556066717
08-Oct-21,18.90,19.18,18.17,18.30,271306373
07-Oct-21,19.12,19.22,18.83,18.92,135780425
06-Oct-21,18.96,19.50,18.90,19.12,203648484
05-Oct-21,19.24,19.40,18.93,19.22,153226526
04-Oct-21,19.29,19.40,18.96,19.32,187691364
01-Oct-21,19.09,19.47,18.89,19.36,112591110
30-Sep-21,19.20,19.54,18.93,19.04,196985294
29-Sep-21,19.19,19.33,18.85,18.97,193853651
28-Sep-21,19.13,19.19,18.90,19.18,215199182
27-Sep-21,18.90,19.37,18.71,19.25,148976656
24-Sep-21,19.02,19.16,18.75,18.98,354074762
23-Sep-21,19.24,19.44,18.96,19.19,398648138
22-Sep-21,19.53,19.60,19.11,19.29,115217934
21-Sep-21,18.95,19.66,18.70,19.49,343232371
20-Sep-21,18.91,19.01,18.50,18.82,292110423
17-Sep-21,19.18,19.35,19.00,19.00,442733379
16-Sep-21,18.59,19.23,18.59,19.16,327440189
15-Sep-21,18.32,18.70,18.12,18.59,161279510
14-Sep-21,18.70,19.04,18.25,18.33,122160127
13-Sep-21,18.44,18.85,18.35,18.67,318473425
10-Sep-21,18.18,18.47,17.85,18.18,347610807
09-Sep-21,17.91,18.31,17.75,18.20,224787869
08-Sep-21,18.35,18.41,17.67,17.91,198416785
06-Sep-21,18.15,18.53,17.88,18.35,118007442
03-Sep-21,17.73,18.21,17.51,18.16,351331598
02-Sep-21,16.96,17.87,16.89,17.54,308287675
01-Sep-21,17.10,17.60,16.67,17.03,131547537
31-Aug-21,17.18,17.45,16.81,16.81,143965417
30-Aug-21,17.28,17.62,16.96,17.16,289275478
27-Aug-21,17.37,17.54,17.20,17.40,98473911
26-Aug-21,17.76,17.84,17.37,17.37,87497143
25-Aug-21,17.86,18.04,17.61,17.85,76485007
24-Aug-21,17.61,17.89,17.48,17.74,74359586
23-Aug-21,17.81,18.01,17.33,17.51,88478380
20-Aug-21,17.35,18.27,17.18,17.78,170420261
19-Aug-21,16.48,17.70,16.34,17.48,251316124
18-Aug-21,16.96,17.10,16.41,16.66,179213209
17-Aug-21,16.96,17.20,16.47,16.96,167284478
16-Aug-21,17.69,17.88,17.07,17.25,134417529
13-Aug-21,17.65,18.12,17.34,17.74,98345645
12-Aug-21,17.82,18.09,17.50,17.75,248929015
11-Aug-21,92.20,92.20,90.20,90.26,113680532
10-Aug-21,90.33,92.65,89.72,92.05,188851039
09-Aug-21,87.16,91.04,87.16,90.84,189839881
06-Aug-21,87.23,88.03,85.89,87.80,268103866
05-Aug-21,87.03,88.84,86.41,87.00,235638804
04-Aug-21,86.45,88.28,85.75,87.08,113428367
03-Aug-21,87.49,87.49,85.29,86.70,94089493
02-Aug-21,87.50,88.32,85.82,86.66,141401111
30-Jul-21,87.20,87.76,85.54,86.68,286287429
29-Jul-21,88.00,88.00,85.36,87.20,218916294
28-Jul-21,91.00,91.16,86.14,88.08,255530174
27-Jul-21,89.92,90.74,88.50,89.00,118950596
26-Jul-21,87.86,90.30,86.86,90.20,177795167
23-Jul-21,87.30,87.75,86.86,87.50,72595038
22-Jul-21,87.00,87.49,86.25,87.30,49268319
21-Jul-21,86.63,87.05,86.10,87.05,69901463
20-Jul-21,87.35,87.68,86.33,86.60,66507324
19-Jul-21,86.99,88.10,86.04,87.35,135096616
16-Jul-21,86.76,88.48,86.66,87.44,139266334
15-Jul-21,87.71,88.45,86.23,86.28,65104075
14-Jul-21,88.80,89.63,87.45,87.71,97877131
13-Jul-21,86.30,88.70,86.18,88.05,112612226
12-Jul-21,86.18,87.08,85.36,86.55,74691615
08-Jul-21,85.30,88.11,85.20,86.20,128168602
07-Jul-21,86.00,86.98,84.71,86.25,208461849
06-Jul-21,85.96,85.96,84.51,85.70,65439185
05-Jul-21,86.06,86.79,85.24,86.10,66603822
02-Jul-21,85.85,86.32,85.05,86.00,101869004
01-Jul-21,87.40,87.40,84.70,85.80,145301197
30-Jun-21,85.96,86.54,84.92,86.54,114935215
29-Jun-21,85.85,86.75,84.55,86.14,154014111
28-Jun-21,85.10,85.91,83.60,85.88,106050510
25-Jun-21,87.31,87.84,84.20,84.89,103512211
24-Jun-21,86.38,87.73,86.00,87.31,148353080
23-Jun-21,86.02,86.31,85.02,86.00,99771762
22-Jun-21,86.37,86.52,84.61,86.40,111758728
21-Jun-21,85.01,87.03,83.92,86.46,116746414
18-Jun-21,83.86,85.83,82.24,85.01,202587769
17-Jun-21,83.38,83.96,82.30,83.80,120602728
16-Jun-21,82.36,84.52,82.15,83.39,176223818
15-Jun-21,84.00,84.06,81.23,83.18,139797321
14-Jun-21,84.78,84.93,83.14,84.00,72219171
11-Jun-21,85.51,85.52,83.26,84.29,86349034
10-Jun-21,84.74,85.74,83.80,85.51,78831016
09-Jun-21,84.35,86.00,83.00,84.78,174066922
08-Jun-21,87.07,87.12,83.55,84.35,156149799
07-Jun-21,87.97,87.97,84.08,86.74,177276208
04-Jun-21,87.71,88.20,86.05,87.97,140635114
02-Jun-21,89.50,90.53,87.80,87.94,165499109
01-Jun-21,90.10,91.32,88.25,89.00,246669627
31-May-21,89.65,90.50,88.49,89.45,82826638
28-May-21,88.70,89.95,86.88,89.09,81547075
27-May-21,88.90,90.54,87.62,88.90,100458841
26-May-21,89.29,89.75,87.38,88.86,96486173
25-May-21,89.25,89.50,88.01,88.56,94359064
24-May-21,86.76,89.49,86.00,89.21,181998539
21-May-21,84.10,87.20,82.66,86.20,173537313

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ASAI3

cotações, gráficos e mais...