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
20/05/2022	3,30%	0,51	15,96	15,60	15,49	16,08	129M	13.881
19/05/2022	0,32%	0,05	15,45	15,49	15,22	15,52	96M	12.100
18/05/2022	-2,72%	-0,43	15,40	15,81	15,38	15,83	106M	13.942
17/05/2022	2,99%	0,46	15,83	15,41	15,41	15,85	116M	17.785
16/05/2022	-0,71%	-0,11	15,37	15,50	15,20	15,50	105M	15.496
13/05/2022	1,57%	0,24	15,48	15,28	15,18	15,67	78M	13.391
12/05/2022	0,53%	0,08	15,24	14,97	14,97	15,65	126M	18.749
11/05/2022	-0,72%	-0,11	15,16	15,00	14,95	15,35	94M	16.499
10/05/2022	3,46%	0,51	15,27	14,76	14,68	15,54	199M	31.466
09/05/2022	0,48%	0,07	14,76	14,58	14,45	14,87	174M	23.054
06/05/2022	-2,20%	-0,33	14,69	15,00	14,59	15,07	101M	19.747

05/05/2022	-2,21%	-0,34	15,02	15,10	14,87	15,31	92M	18.807
04/05/2022	1,19%	0,18	15,36	14,98	14,80	15,52	78M	15.154
03/05/2022	-0,46%	-0,07	15,18	15,26	15,03	15,42	82M	12.452
02/05/2022	-0,20%	-0,03	15,25	15,10	14,99	15,54	84M	19.406
29/04/2022	-1,61%	-0,25	15,28	15,64	15,28	15,71	118M	17.896
28/04/2022	-2,27%	-0,36	15,53	16,04	15,53	16,10	84M	12.671
27/04/2022	0,38%	0,06	15,89	16,00	15,66	16,20	126M	20.881
26/04/2022	-1,12%	-0,18	15,83	15,92	15,72	16,02	149M	16.756
25/04/2022	-0,12%	-0,02	16,01	15,99	15,71	16,18	103M	16.146
22/04/2022	-3,38%	-0,56	16,03	16,48	15,85	16,48	143M	22.533
20/04/2022	1,53%	0,25	16,59	16,48	16,45	17,09	207M	31.200
19/04/2022	1,93%	0,31	16,34	16,04	15,89	16,51	126M	20.539
18/04/2022	-2,08%	-0,34	16,03	16,29	16,03	16,40	57M	10.925
14/04/2022	-0,79%	-0,13	16,37	16,45	16,20	16,53	75M	9.541
13/04/2022	0,30%	0,05	16,50	16,52	16,42	16,77	120M	21.606
12/04/2022	2,81%	0,45	16,45	16,20	16,11	16,56	160M	24.963
11/04/2022	-0,74%	-0,12	16,00	16,10	15,92	16,21	165M	14.620
08/04/2022	0,12%	0,02	16,12	16,04	15,77	16,30	49M	10.382
07/04/2022	-1,17%	-0,19	16,10	16,08	15,96	16,25	106M	15.941
06/04/2022	0,74%	0,12	16,29	16,10	15,84	16,43	177M	22.541
05/04/2022	-0,74%	-0,12	16,17	16,30	16,07	16,38	173M	12.856
04/04/2022	-1,15%	-0,19	16,29	16,49	16,25	16,60	44M	10.054
01/04/2022	1,17%	0,19	16,48	16,45	16,19	16,72	136M	23.526
31/03/2022	0,74%	0,12	16,29	16,14	16,14	16,55	284M	17.156
30/03/2022	-0,31%	-0,05	16,17	16,24	16,11	16,56	146M	21.278
29/03/2022	-0,12%	-0,02	16,22	16,46	16,15	16,67	120M	19.829
28/03/2022	2,53%	0,40	16,24	15,90	15,67	16,51	234M	23.480
25/03/2022	3,46%	0,53	15,84	15,40	15,32	15,95	132M	19.475
24/03/2022	1,73%	0,26	15,31	15,06	15,02	15,43	122M	20.863
23/03/2022	2,10%	0,31	15,05	14,68	14,52	15,27	132M	18.406
22/03/2022	3,88%	0,55	14,74	14,30	14,26	14,93	202M	35.151
21/03/2022	-0,21%	-0,03	14,19	14,22	13,80	14,26	55M	13.474
18/03/2022	3,57%	0,49	14,22	13,65	13,59	14,42	147M	18.976
17/03/2022	0,96%	0,13	13,73	13,70	13,47	13,86	84M	14.530
16/03/2022	1,34%	0,18	13,60	13,51	13,33	13,70	105M	17.754
15/03/2022	2,44%	0,32	13,42	12,87	12,87	13,50	109M	20.141
14/03/2022	0,92%	0,12	13,10	13,01	12,96	13,34	56M	15.111
11/03/2022	-2,48%	-0,33	12,98	13,53	12,77	13,53	95M	20.329
10/03/2022	-0,67%	-0,09	13,31	13,26	12,81	13,63	122M	24.323
09/03/2022	8,94%	1,10	13,40	12,45	12,30	13,64	196M	28.788
08/03/2022	0,16%	0,02	12,30	12,29	12,06	12,55	125M	21.822
07/03/2022	-3,38%	-0,43	12,28	12,65	12,23	12,74	152M	19.392
04/03/2022	-3,35%	-0,44	12,71	13,23	12,70	13,23	84M	17.444
03/03/2022	-0,90%	-0,12	13,15	13,40	12,91	13,56	167M	25.645
02/03/2022	-1,41%	-0,19	13,27	13,46	13,23	13,56	56M	10.819
25/02/2022	-0,59%	-0,08	13,46	13,43	13,32	13,75	109M	22.192
24/02/2022	1,58%	0,21	13,54	12,99	12,78	13,65	88M	16.573
23/02/2022	1,76%	0,23	13,33	13,10	13,10	13,47	74M	13.548
22/02/2022	5,14%	0,64	13,10	12,71	12,65	13,22	201M	15.338
21/02/2022	-1,89%	-0,24	12,46	12,70	12,27	12,85	59M	9.825
18/02/2022	-4,15%	-0,55	12,70	13,40	12,70	13,43	150M	16.179
17/02/2022	1,53%	0,20	13,25	13,04	13,04	13,55	138M	21.675
16/02/2022	7,14%	0,87	13,05	12,20	12,10	13,23	278M	35.130
15/02/2022	-1,22%	-0,15	12,18	12,48	12,07	12,51	139M	15.168
14/02/2022	-0,08%	-0,01	12,33	12,34	12,18	12,53	67M	11.423
11/02/2022	-2,68%	-0,34	12,34	12,75	12,29	12,78	91M	18.321
10/02/2022	0,56%	0,07	12,68	12,51	12,44	12,87	55M	11.289
09/02/2022	0,80%	0,10	12,61	12,51	12,47	12,86	114M	15.415
08/02/2022	-2,04%	-0,26	12,51	12,71	12,38	12,77	100M	10.144
07/02/2022	-1,01%	-0,13	12,77	12,87	12,77	13,19	93M	13.233
04/02/2022	3,20%	0,40	12,90	12,47	12,10	12,90	223M	18.864
03/02/2022	0,00%	0,00	12,50	12,60	12,45	12,78	111M	10.645
02/02/2022	-0,64%	-0,08	12,50	12,58	12,36	12,85	119M	16.747
01/02/2022	0,40%	0,05	12,58	12,49	12,38	12,66	75M	13.867
31/01/2022	1,21%	0,15	12,53	12,36	12,31	12,69	152M	22.036
28/01/2022	-1,35%	-0,17	12,38	12,50	11,98	12,60	183M	25.754
27/01/2022	2,20%	0,27	12,55	12,41	12,21	12,70	172M	18.341
26/01/2022	-0,16%	-0,02	12,28	12,36	12,28	12,78	138M	25.923
25/01/2022	2,16%	0,26	12,30	11,96	11,49	12,44	472M	37.162
24/01/2022	0,17%	0,02	12,04	12,00	11,85	12,18	79M	17.592
21/01/2022	0,59%	0,07	12,02	11,90	11,74	12,17	102M	14.378
20/01/2022	-0,67%	-0,08	11,95	12,10	11,89	12,24	89M	13.033
19/01/2022	0,92%	0,11	12,03	11,95	11,95	12,24	61M	11.651
18/01/2022	-0,75%	-0,09	11,92	12,01	11,82	12,03	93M	16.105
17/01/2022	-0,99%	-0,12	12,01	12,13	11,94	12,15	55M	10.736
14/01/2022	0,92%	0,11	12,13	11,94	11,92	12,20	92M	16.114
13/01/2022	1,86%	0,22	12,02	11,80	11,67	12,11	115M	15.546
12/01/2022	3,06%	0,35	11,80	11,45	11,31	11,81	92M	18.477
11/01/2022	1,33%	0,15	11,45	11,20	11,16	11,47	69M	16.956
10/01/2022	-0,53%	-0,06	11,30	11,26	11,03	11,36	98M	20.189
07/01/2022	-1,98%	-0,23	11,36	11,52	11,21	11,63	132M	28.671
06/01/2022	-3,34%	-0,40	11,59	12,10	11,53	12,16	186M	24.496
05/01/2022	-5,74%	-0,73	11,99	12,68	11,94	12,70	137M	24.405
04/01/2022	0,00%	0,00	12,72	12,77	12,45	12,82	119M	25.909
03/01/2022	-1,85%	-0,24	12,72	13,08	12,40	13,08	205M	29.849
30/12/2021	0,93%	0,12	12,96	12,90	12,82	13,08	77M	11.670
29/12/2021	-1,98%	-0,26	12,84	13,10	12,82	13,12	135M	20.028
28/12/2021	-3,96%	-0,54	13,10	13,73	12,89	13,73	301M	26.513
27/12/2021	-3,19%	-0,45	13,64	14,09	13,50	14,19	201M	20.124
23/12/2021	-0,49%	-0,07	14,09	14,04	13,94	14,29	59M	15.544
22/12/2021	-0,63%	-0,09	14,16	14,22	13,91	14,30	98M	16.689
21/12/2021	1,06%	0,15	14,25	14,11	13,99	14,30	58M	10.443
20/12/2021	-2,49%	-0,36	14,10	14,46	13,91	14,51	95M	17.336
17/12/2021	-0,55%	-0,08	14,46	14,49	14,28	14,66	120M	19.363
16/12/2021	-1,02%	-0,15	14,54	14,87	14,47	14,95	77M	19.818
15/12/2021	2,01%	0,29	14,69	14,57	14,37	14,71	93M	20.134
14/12/2021	0,14%	0,02	14,40	14,53	14,20	14,80	97M	19.559
13/12/2021	-1,24%	-0,18	14,38	14,61	14,30	14,78	170M	19.810
10/12/2021	2,39%	0,34	14,56	14,38	14,38	14,85	121M	15.515
09/12/2021	-1,18%	-0,17	14,22	14,38	14,06	14,38	140M	18.919
08/12/2021	2,42%	0,34	14,39	14,05	13,89	14,68	206M	31.098
07/12/2021	2,18%	0,30	14,05	14,20	14,03	14,40	200M	27.991
06/12/2021	3,38%	0,45	13,75	13,43	13,37	13,90	91M	19.864
03/12/2021	6,83%	0,85	13,30	12,55	12,51	13,34	222M	29.358
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	-	-	15,24	15,22	14,83	15,40	123M	17.551

Date,Open,High,Low,Close,Volume
20-May-22,15.60,16.08,15.49,15.96,128512759
19-May-22,15.49,15.52,15.22,15.45,95599474
18-May-22,15.81,15.83,15.38,15.40,106264437
17-May-22,15.41,15.85,15.41,15.83,116238491
16-May-22,15.50,15.50,15.20,15.37,104846200
13-May-22,15.28,15.67,15.18,15.48,77663753
12-May-22,14.97,15.65,14.97,15.24,126404829
11-May-22,15.00,15.35,14.95,15.16,93675043
10-May-22,14.76,15.54,14.68,15.27,198748578
09-May-22,14.58,14.87,14.45,14.76,173981635
06-May-22,15.00,15.07,14.59,14.69,101144604
05-May-22,15.10,15.31,14.87,15.02,92468413
04-May-22,14.98,15.52,14.80,15.36,77806055
03-May-22,15.26,15.42,15.03,15.18,81875804
02-May-22,15.10,15.54,14.99,15.25,84074183
29-Apr-22,15.64,15.71,15.28,15.28,118130108
28-Apr-22,16.04,16.10,15.53,15.53,84260657
27-Apr-22,16.00,16.20,15.66,15.89,126380022
26-Apr-22,15.92,16.02,15.72,15.83,148528444
25-Apr-22,15.99,16.18,15.71,16.01,103317029
22-Apr-22,16.48,16.48,15.85,16.03,142733080
20-Apr-22,16.48,17.09,16.45,16.59,206530158
19-Apr-22,16.04,16.51,15.89,16.34,125847652
18-Apr-22,16.29,16.40,16.03,16.03,57185848
14-Apr-22,16.45,16.53,16.20,16.37,75387398
13-Apr-22,16.52,16.77,16.42,16.50,119804161
12-Apr-22,16.20,16.56,16.11,16.45,160476758
11-Apr-22,16.10,16.21,15.92,16.00,165422193
08-Apr-22,16.04,16.30,15.77,16.12,49374510
07-Apr-22,16.08,16.25,15.96,16.10,105566065
06-Apr-22,16.10,16.43,15.84,16.29,176848323
05-Apr-22,16.30,16.38,16.07,16.17,173279652
04-Apr-22,16.49,16.60,16.25,16.29,43734881
01-Apr-22,16.45,16.72,16.19,16.48,136430017
31-Mar-22,16.14,16.55,16.14,16.29,283596672
30-Mar-22,16.24,16.56,16.11,16.17,146039222
29-Mar-22,16.46,16.67,16.15,16.22,119592035
28-Mar-22,15.90,16.51,15.67,16.24,233653784
25-Mar-22,15.40,15.95,15.32,15.84,132370193
24-Mar-22,15.06,15.43,15.02,15.31,122149691
23-Mar-22,14.68,15.27,14.52,15.05,131597492
22-Mar-22,14.30,14.93,14.26,14.74,202423900
21-Mar-22,14.22,14.26,13.80,14.19,55116051
18-Mar-22,13.65,14.42,13.59,14.22,147205145
17-Mar-22,13.70,13.86,13.47,13.73,84110692
16-Mar-22,13.51,13.70,13.33,13.60,104625707
15-Mar-22,12.87,13.50,12.87,13.42,108801672
14-Mar-22,13.01,13.34,12.96,13.10,56120736
11-Mar-22,13.53,13.53,12.77,12.98,95279287
10-Mar-22,13.26,13.63,12.81,13.31,122372890
09-Mar-22,12.45,13.64,12.30,13.40,196110829
08-Mar-22,12.29,12.55,12.06,12.30,124992989
07-Mar-22,12.65,12.74,12.23,12.28,152468748
04-Mar-22,13.23,13.23,12.70,12.71,84150013
03-Mar-22,13.40,13.56,12.91,13.15,166839371
02-Mar-22,13.46,13.56,13.23,13.27,55950608
25-Feb-22,13.43,13.75,13.32,13.46,109172893
24-Feb-22,12.99,13.65,12.78,13.54,87906397
23-Feb-22,13.10,13.47,13.10,13.33,74244176
22-Feb-22,12.71,13.22,12.65,13.10,200714022
21-Feb-22,12.70,12.85,12.27,12.46,59099777
18-Feb-22,13.40,13.43,12.70,12.70,149534907
17-Feb-22,13.04,13.55,13.04,13.25,137820153
16-Feb-22,12.20,13.23,12.10,13.05,277618943
15-Feb-22,12.48,12.51,12.07,12.18,138932935
14-Feb-22,12.34,12.53,12.18,12.33,66988029
11-Feb-22,12.75,12.78,12.29,12.34,91187041
10-Feb-22,12.51,12.87,12.44,12.68,54767760
09-Feb-22,12.51,12.86,12.47,12.61,114313081
08-Feb-22,12.71,12.77,12.38,12.51,100259814
07-Feb-22,12.87,13.19,12.77,12.77,93399672
04-Feb-22,12.47,12.90,12.10,12.90,222923207
03-Feb-22,12.60,12.78,12.45,12.50,110653541
02-Feb-22,12.58,12.85,12.36,12.50,118735383
01-Feb-22,12.49,12.66,12.38,12.58,75052473
31-Jan-22,12.36,12.69,12.31,12.53,151507161
28-Jan-22,12.50,12.60,11.98,12.38,183220401
27-Jan-22,12.41,12.70,12.21,12.55,171770406
26-Jan-22,12.36,12.78,12.28,12.28,138075304
25-Jan-22,11.96,12.44,11.49,12.30,472209787
24-Jan-22,12.00,12.18,11.85,12.04,78816259
21-Jan-22,11.90,12.17,11.74,12.02,102116545
20-Jan-22,12.10,12.24,11.89,11.95,88777684
19-Jan-22,11.95,12.24,11.95,12.03,61432619
18-Jan-22,12.01,12.03,11.82,11.92,92643848
17-Jan-22,12.13,12.15,11.94,12.01,55003283
14-Jan-22,11.94,12.20,11.92,12.13,91522361
13-Jan-22,11.80,12.11,11.67,12.02,114895264
12-Jan-22,11.45,11.81,11.31,11.80,91834587
11-Jan-22,11.20,11.47,11.16,11.45,68628740
10-Jan-22,11.26,11.36,11.03,11.30,98183580
07-Jan-22,11.52,11.63,11.21,11.36,132401254
06-Jan-22,12.10,12.16,11.53,11.59,185898117
05-Jan-22,12.68,12.70,11.94,11.99,137325842
04-Jan-22,12.77,12.82,12.45,12.72,119084390
03-Jan-22,13.08,13.08,12.40,12.72,204556123
30-Dec-21,12.90,13.08,12.82,12.96,76699114
29-Dec-21,13.10,13.12,12.82,12.84,135382406
28-Dec-21,13.73,13.73,12.89,13.10,300862089
27-Dec-21,14.09,14.19,13.50,13.64,200738016
23-Dec-21,14.04,14.29,13.94,14.09,59074797
22-Dec-21,14.22,14.30,13.91,14.16,98074454
21-Dec-21,14.11,14.30,13.99,14.25,57723700
20-Dec-21,14.46,14.51,13.91,14.10,94536464
17-Dec-21,14.49,14.66,14.28,14.46,119677133
16-Dec-21,14.87,14.95,14.47,14.54,77059835
15-Dec-21,14.57,14.71,14.37,14.69,92882996
14-Dec-21,14.53,14.80,14.20,14.40,97198866
13-Dec-21,14.61,14.78,14.30,14.38,170307220
10-Dec-21,14.38,14.85,14.38,14.56,120824986
09-Dec-21,14.38,14.38,14.06,14.22,140282539
08-Dec-21,14.05,14.68,13.89,14.39,206145292
07-Dec-21,14.20,14.40,14.03,14.05,200230683
06-Dec-21,13.43,13.90,13.37,13.75,90839694
03-Dec-21,12.55,13.34,12.51,13.30,222080312
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

*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...