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
19/11/2024	-3,06%	-0,22	6,97	7,19	6,97	7,35	170M	16.356
18/11/2024	1,84%	0,13	7,19	6,98	6,92	7,19	156M	28.167
14/11/2024	-0,28%	-0,02	7,06	7,01	6,94	7,17	146M	19.918
13/11/2024	-1,80%	-0,13	7,08	7,18	6,90	7,26	161M	32.589
12/11/2024	1,84%	0,13	7,21	7,08	7,00	7,28	188M	32.305
11/11/2024	1,00%	0,07	7,08	7,05	6,84	7,10	164M	26.636
08/11/2024	-2,91%	-0,21	7,01	7,16	6,90	7,36	244M	35.184

07/11/2024	-4,50%	-0,34	7,22	7,52	7,00	7,77	259M	36.446
06/11/2024	-1,56%	-0,12	7,56	7,46	7,35	7,92	163M	22.989
05/11/2024	-0,52%	-0,04	7,68	7,71	7,42	7,81	101M	15.139
04/11/2024	5,32%	0,39	7,72	7,42	7,40	7,79	145M	25.651
01/11/2024	-2,14%	-0,16	7,33	7,55	7,33	7,55	127M	24.786
31/10/2024	-2,47%	-0,19	7,49	7,62	7,48	7,75	114M	12.589
30/10/2024	1,72%	0,13	7,68	7,55	7,48	7,84	138M	18.257
29/10/2024	1,75%	0,13	7,55	7,42	7,42	7,66	170M	19.569
28/10/2024	2,06%	0,15	7,42	7,31	7,31	7,61	131M	12.959
25/10/2024	-2,68%	-0,20	7,27	7,51	7,25	7,53	112M	13.120
24/10/2024	2,75%	0,20	7,47	7,23	7,15	7,49	129M	16.152
23/10/2024	-0,27%	-0,02	7,27	7,23	7,15	7,47	120M	18.955
22/10/2024	0,83%	0,06	7,29	7,18	7,13	7,40	135M	23.425
21/10/2024	1,97%	0,14	7,23	7,12	7,05	7,34	147M	21.782
18/10/2024	0,42%	0,03	7,09	7,10	6,97	7,23	181M	27.986
17/10/2024	-0,84%	-0,06	7,06	6,98	6,90	7,07	125M	21.955
16/10/2024	1,57%	0,11	7,12	7,04	6,88	7,16	154M	23.533
15/10/2024	-1,82%	-0,13	7,01	7,22	6,93	7,31	218M	28.425
14/10/2024	6,25%	0,42	7,14	7,03	6,86	7,22	297M	31.526
11/10/2024	1,05%	0,07	6,72	6,64	6,43	6,75	112M	17.339
10/10/2024	2,31%	0,15	6,65	6,51	6,47	6,71	124M	19.409
09/10/2024	-4,69%	-0,32	6,50	6,78	6,50	6,78	139M	27.726
08/10/2024	0,74%	0,05	6,82	6,71	6,68	6,86	122M	23.466
07/10/2024	-2,87%	-0,20	6,77	7,04	6,75	7,09	159M	19.869
04/10/2024	3,41%	0,23	6,97	6,72	6,67	7,03	164M	18.897
03/10/2024	-5,73%	-0,41	6,74	7,10	6,72	7,10	272M	31.447
02/10/2024	0,42%	0,03	7,15	7,27	7,15	7,43	207M	19.975
01/10/2024	-4,69%	-0,35	7,12	7,52	7,12	7,59	231M	28.431
30/09/2024	-8,00%	-0,65	7,47	7,81	7,28	7,91	371M	34.299
27/09/2024	0,87%	0,07	8,12	8,00	8,00	8,22	111M	15.898
26/09/2024	3,47%	0,27	8,05	7,80	7,79	8,12	118M	13.051
25/09/2024	-4,54%	-0,37	7,78	8,05	7,71	8,10	240M	21.895
24/09/2024	3,69%	0,29	8,15	8,11	8,00	8,28	183M	26.390
23/09/2024	2,08%	0,16	7,86	7,68	7,67	7,92	156M	20.414
20/09/2024	-6,55%	-0,54	7,70	8,26	7,70	8,33	219M	26.989
19/09/2024	-5,72%	-0,50	8,24	8,81	8,24	8,84	162M	20.284
18/09/2024	-0,91%	-0,08	8,74	8,82	8,74	9,04	197M	18.846
17/09/2024	0,80%	0,07	8,82	8,75	8,67	8,88	119M	22.644
16/09/2024	-0,57%	-0,05	8,75	8,84	8,75	8,98	120M	15.389
13/09/2024	-2,98%	-0,27	8,80	8,94	8,80	9,22	219M	17.116
12/09/2024	-0,98%	-0,09	9,07	9,10	9,00	9,20	101M	16.080
11/09/2024	2,92%	0,26	9,16	8,95	8,88	9,25	164M	20.173
10/09/2024	-3,78%	-0,35	8,90	9,18	8,80	9,18	177M	22.004
09/09/2024	-2,12%	-0,20	9,25	9,07	8,94	9,42	192M	29.416
06/09/2024	-1,46%	-0,14	9,45	9,60	9,38	9,65	159M	21.795
05/09/2024	-3,91%	-0,39	9,59	9,93	9,55	10,02	214M	23.117
04/09/2024	-0,20%	-0,02	9,98	10,04	9,96	10,37	198M	22.603
03/09/2024	2,04%	0,20	10,00	9,86	9,80	10,13	163M	21.833
02/09/2024	2,40%	0,23	9,80	9,79	9,51	9,84	138M	20.791
30/08/2024	2,24%	0,21	9,57	9,27	9,27	9,75	440M	37.615
29/08/2024	-2,70%	-0,26	9,36	9,59	9,12	9,59	202M	28.767
28/08/2024	-0,93%	-0,09	9,62	9,62	9,42	9,66	152M	15.826
27/08/2024	0,52%	0,05	9,71	9,70	9,53	9,76	127M	15.942
26/08/2024	-0,72%	-0,07	9,66	9,78	9,51	9,78	152M	14.008
23/08/2024	-0,21%	-0,02	9,73	9,82	9,68	9,94	140M	25.867
22/08/2024	-1,22%	-0,12	9,75	9,85	9,64	10,00	157M	19.496
21/08/2024	-3,42%	-0,35	9,87	10,24	9,83	10,27	156M	18.819
20/08/2024	-4,58%	-0,49	10,22	10,71	10,22	10,72	105M	17.785
19/08/2024	4,49%	0,46	10,71	10,34	10,01	10,77	163M	34.120
16/08/2024	-1,44%	-0,15	10,25	10,52	10,16	10,57	145M	15.656
15/08/2024	-2,53%	-0,27	10,40	10,63	10,25	10,63	118M	20.207
14/08/2024	1,81%	0,19	10,67	10,45	10,39	10,77	119M	19.002
13/08/2024	2,24%	0,23	10,48	10,33	10,27	10,68	172M	27.820
12/08/2024	-0,19%	-0,02	10,25	10,33	10,20	10,48	135M	17.993
09/08/2024	-1,72%	-0,18	10,27	10,45	9,97	10,46	254M	46.582
08/08/2024	1,46%	0,15	10,45	10,30	10,28	10,52	77M	17.216
07/08/2024	3,52%	0,35	10,30	10,13	10,03	10,43	117M	22.207
06/08/2024	-2,55%	-0,26	9,95	10,22	9,95	10,33	94M	16.049
05/08/2024	0,10%	0,01	10,21	9,90	9,81	10,29	106M	17.192
02/08/2024	2,93%	0,29	10,20	9,91	9,89	10,27	103M	11.574
01/08/2024	0,92%	0,09	9,91	9,87	9,82	10,08	169M	16.597
31/07/2024	4,03%	0,38	9,82	9,55	9,51	9,86	170M	17.486
30/07/2024	-1,15%	-0,11	9,44	9,50	9,43	9,74	133M	13.241
29/07/2024	-2,95%	-0,29	9,55	9,88	9,40	9,96	135M	20.055
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	-	-	13,16	13,25	13,07	13,38	141M	20.431

Date,Open,High,Low,Close,Volume
19-Nov-24,7.19,7.35,6.97,6.97,169881263
18-Nov-24,6.98,7.19,6.92,7.19,155760777
14-Nov-24,7.01,7.17,6.94,7.06,145712989
13-Nov-24,7.18,7.26,6.90,7.08,161301522
12-Nov-24,7.08,7.28,7.00,7.21,188123247
11-Nov-24,7.05,7.10,6.84,7.08,164366509
08-Nov-24,7.16,7.36,6.90,7.01,244473080
07-Nov-24,7.52,7.77,7.00,7.22,259279281
06-Nov-24,7.46,7.92,7.35,7.56,162757895
05-Nov-24,7.71,7.81,7.42,7.68,101133868
04-Nov-24,7.42,7.79,7.40,7.72,145295857
01-Nov-24,7.55,7.55,7.33,7.33,126968458
31-Oct-24,7.62,7.75,7.48,7.49,113641851
30-Oct-24,7.55,7.84,7.48,7.68,138317317
29-Oct-24,7.42,7.66,7.42,7.55,169578383
28-Oct-24,7.31,7.61,7.31,7.42,130783045
25-Oct-24,7.51,7.53,7.25,7.27,112127005
24-Oct-24,7.23,7.49,7.15,7.47,128937328
23-Oct-24,7.23,7.47,7.15,7.27,120093378
22-Oct-24,7.18,7.40,7.13,7.29,135146961
21-Oct-24,7.12,7.34,7.05,7.23,146905562
18-Oct-24,7.10,7.23,6.97,7.09,181067400
17-Oct-24,6.98,7.07,6.90,7.06,124666490
16-Oct-24,7.04,7.16,6.88,7.12,154415449
15-Oct-24,7.22,7.31,6.93,7.01,217735295
14-Oct-24,7.03,7.22,6.86,7.14,297386684
11-Oct-24,6.64,6.75,6.43,6.72,111591820
10-Oct-24,6.51,6.71,6.47,6.65,123867387
09-Oct-24,6.78,6.78,6.50,6.50,139345651
08-Oct-24,6.71,6.86,6.68,6.82,122167588
07-Oct-24,7.04,7.09,6.75,6.77,158551170
04-Oct-24,6.72,7.03,6.67,6.97,163619324
03-Oct-24,7.10,7.10,6.72,6.74,271590380
02-Oct-24,7.27,7.43,7.15,7.15,207140108
01-Oct-24,7.52,7.59,7.12,7.12,230679806
30-Sep-24,7.81,7.91,7.28,7.47,371007613
27-Sep-24,8.00,8.22,8.00,8.12,110553697
26-Sep-24,7.80,8.12,7.79,8.05,118210802
25-Sep-24,8.05,8.10,7.71,7.78,240364550
24-Sep-24,8.11,8.28,8.00,8.15,182851097
23-Sep-24,7.68,7.92,7.67,7.86,155778329
20-Sep-24,8.26,8.33,7.70,7.70,218886863
19-Sep-24,8.81,8.84,8.24,8.24,162203593
18-Sep-24,8.82,9.04,8.74,8.74,196646786
17-Sep-24,8.75,8.88,8.67,8.82,119448917
16-Sep-24,8.84,8.98,8.75,8.75,119919711
13-Sep-24,8.94,9.22,8.80,8.80,219039199
12-Sep-24,9.10,9.20,9.00,9.07,101095193
11-Sep-24,8.95,9.25,8.88,9.16,164289533
10-Sep-24,9.18,9.18,8.80,8.90,176777360
09-Sep-24,9.07,9.42,8.94,9.25,192124977
06-Sep-24,9.60,9.65,9.38,9.45,158970606
05-Sep-24,9.93,10.02,9.55,9.59,213619420
04-Sep-24,10.04,10.37,9.96,9.98,197687078
03-Sep-24,9.86,10.13,9.80,10.00,163255011
02-Sep-24,9.79,9.84,9.51,9.80,138135349
30-Aug-24,9.27,9.75,9.27,9.57,440361400
29-Aug-24,9.59,9.59,9.12,9.36,202324446
28-Aug-24,9.62,9.66,9.42,9.62,152051286
27-Aug-24,9.70,9.76,9.53,9.71,126918779
26-Aug-24,9.78,9.78,9.51,9.66,151716178
23-Aug-24,9.82,9.94,9.68,9.73,140431446
22-Aug-24,9.85,10.00,9.64,9.75,157496130
21-Aug-24,10.24,10.27,9.83,9.87,156469800
20-Aug-24,10.71,10.72,10.22,10.22,104577962
19-Aug-24,10.34,10.77,10.01,10.71,163463134
16-Aug-24,10.52,10.57,10.16,10.25,145102141
15-Aug-24,10.63,10.63,10.25,10.40,118064057
14-Aug-24,10.45,10.77,10.39,10.67,119454042
13-Aug-24,10.33,10.68,10.27,10.48,171823367
12-Aug-24,10.33,10.48,10.20,10.25,134702446
09-Aug-24,10.45,10.46,9.97,10.27,254226120
08-Aug-24,10.30,10.52,10.28,10.45,77062790
07-Aug-24,10.13,10.43,10.03,10.30,117246082
06-Aug-24,10.22,10.33,9.95,9.95,93791335
05-Aug-24,9.90,10.29,9.81,10.21,106084362
02-Aug-24,9.91,10.27,9.89,10.20,102563892
01-Aug-24,9.87,10.08,9.82,9.91,168881833
31-Jul-24,9.55,9.86,9.51,9.82,170428510
30-Jul-24,9.50,9.74,9.43,9.44,132521277
29-Jul-24,9.88,9.96,9.40,9.55,134905039
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

*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