Cotação atual, histórico e gráfico do papel: ASAI3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | 2,51% | 2,11 | 86,20 | 84,10 | 82,66 | 87,20 | 174M | 7.014 |
| 20/05/2021 | 1,29% | 1,07 | 84,09 | 83,41 | 82,33 | 84,09 | 121M | 5.247 |
| 19/05/2021 | -1,45% | -1,22 | 83,02 | 83,84 | 82,22 | 85,85 | 106M | 7.189 |
| 18/05/2021 | -1,75% | -1,50 | 84,24 | 85,75 | 83,33 | 85,97 | 110M | 6.929 |
| 17/05/2021 | -1,08% | -0,94 | 85,74 | 86,57 | 84,24 | 86,69 | 81M | 5.254 |
| 14/05/2021 | 0,57% | 0,49 | 86,68 | 86,79 | 84,64 | 87,40 | 101M | 6.552 |
| 13/05/2021 | 1,90% | 1,61 | 86,19 | 84,84 | 84,59 | 86,64 | 113M | 6.690 |
| 12/05/2021 | -2,78% | -2,42 | 84,58 | 86,49 | 84,14 | 86,95 | 114M | 6.117 |
| 11/05/2021 | -1,35% | -1,19 | 87,00 | 87,20 | 86,50 | 88,03 | 108M | 7.316 |
| 10/05/2021 | -0,88% | -0,78 | 88,19 | 89,01 | 86,82 | 89,25 | 134M | 6.447 |
| 07/05/2021 | 2,06% | 1,80 | 88,97 | 87,40 | 86,17 | 89,40 | 149M | 9.114 |
| 06/05/2021 | 1,82% | 1,56 | 87,17 | 85,59 | 84,76 | 87,30 | 163M | 6.278 |
| 05/05/2021 | 3,77% | 3,11 | 85,61 | 84,36 | 84,00 | 87,00 | 295M | 14.201 |
| 04/05/2021 | 1,26% | 1,03 | 82,50 | 82,00 | 80,56 | 82,60 | 154M | 9.787 |
| 03/05/2021 | 0,72% | 0,58 | 81,47 | 81,00 | 80,22 | 82,19 | 138M | 8.382 |
| 30/04/2021 | 1,35% | 1,08 | 80,89 | 79,20 | 78,30 | 81,13 | 366M | 10.022 |
| 29/04/2021 | -0,21% | -0,17 | 79,81 | 80,05 | 78,20 | 80,37 | 85M | 6.083 |
| 28/04/2021 | 0,40% | 0,32 | 79,98 | 79,77 | 79,24 | 80,86 | 86M | 5.555 |
| 27/04/2021 | -0,87% | -0,70 | 79,66 | 80,30 | 79,52 | 80,55 | 80M | 4.658 |
| 26/04/2021 | -0,99% | -0,80 | 80,36 | 81,54 | 79,86 | 81,71 | 59M | 4.506 |
| 23/04/2021 | 0,87% | 0,70 | 81,16 | 81,40 | 80,14 | 81,82 | 76M | 5.833 |
| 22/04/2021 | -1,28% | -1,04 | 80,46 | 81,64 | 80,01 | 82,95 | 138M | 6.992 |
| 20/04/2021 | 1,24% | 1,00 | 81,50 | 80,88 | 79,34 | 82,44 | 98M | 6.068 |
| 19/04/2021 | 0,94% | 0,75 | 80,50 | 79,75 | 44,75 | 81,66 | 81M | 5.463 |
| 16/04/2021 | -0,28% | -0,22 | 79,75 | 82,82 | 78,99 | 82,82 | 208M | 9.048 |
| 15/04/2021 | 1,67% | 1,31 | 79,97 | 78,15 | 78,15 | 80,06 | 184M | 9.937 |
| 14/04/2021 | 1,83% | 1,41 | 78,66 | 77,15 | 77,00 | 78,70 | 91M | 7.496 |
| 13/04/2021 | -0,19% | -0,15 | 77,25 | 77,39 | 76,50 | 78,00 | 84M | 3.993 |
| 12/04/2021 | -0,13% | -0,10 | 77,40 | 77,40 | 76,50 | 77,94 | 73M | 4.573 |
| 09/04/2021 | 0,10% | 0,08 | 77,50 | 77,05 | 75,87 | 77,60 | 108M | 5.940 |
| 08/04/2021 | 1,44% | 1,10 | 77,42 | 76,00 | 75,12 | 77,62 | 98M | 4.100 |
| 07/04/2021 | -0,64% | -0,49 | 76,32 | 76,11 | 73,34 | 77,83 | 166M | 9.267 |
| 06/04/2021 | -0,89% | -0,69 | 76,81 | 77,50 | 76,50 | 77,52 | 90M | 4.821 |
| 05/04/2021 | 3,25% | 2,44 | 77,50 | 75,30 | 75,30 | 78,39 | 94M | 5.561 |
| 01/04/2021 | 1,65% | 1,22 | 75,06 | 74,20 | 73,86 | 75,84 | 149M | 8.609 |
| 31/03/2021 | 0,46% | 0,34 | 73,84 | 73,55 | 72,01 | 73,94 | 54M | 3.853 |
| 30/03/2021 | 0,00% | 0,00 | 73,50 | 72,50 | 72,50 | 74,15 | 124M | 6.835 |
| 29/03/2021 | 1,10% | 0,80 | 73,50 | 72,22 | 71,02 | 73,50 | 95M | 5.524 |
| 26/03/2021 | 1,15% | 0,83 | 72,70 | 71,35 | 71,03 | 74,39 | 64M | 4.005 |
| 25/03/2021 | 4,92% | 3,37 | 71,87 | 68,00 | 67,61 | 72,00 | 93M | 5.424 |
| 24/03/2021 | -3,22% | -2,28 | 68,50 | 70,11 | 67,75 | 70,94 | 169M | 7.647 |
| 23/03/2021 | 1,11% | 0,78 | 70,78 | 70,00 | 68,56 | 70,78 | 111M | 7.597 |
| 22/03/2021 | -1,88% | -1,34 | 70,00 | 71,80 | 69,28 | 71,80 | 81M | 7.347 |
| 19/03/2021 | -2,61% | -1,91 | 71,34 | 73,48 | 70,90 | 73,91 | 203M | 7.763 |
| 18/03/2021 | -1,01% | -0,75 | 73,25 | 72,09 | 72,09 | 73,79 | 34M | 3.288 |
| 17/03/2021 | 3,42% | 2,45 | 74,00 | 71,55 | 71,06 | 74,10 | 69M | 5.274 |
| 16/03/2021 | -1,78% | -1,30 | 71,55 | 72,90 | 71,06 | 73,25 | 112M | 4.895 |
| 15/03/2021 | 0,10% | 0,07 | 72,85 | 72,77 | 19,96 | 73,81 | 382M | 5.849 |
| 12/03/2021 | -0,97% | -0,71 | 72,78 | 71,50 | 65,78 | 74,04 | 111M | 6.426 |
| 11/03/2021 | 3,51% | 2,49 | 73,49 | 72,21 | 58,06 | 74,54 | 247M | 12.406 |
| 10/03/2021 | 0,28% | 0,20 | 71,00 | 71,01 | 58,07 | 73,50 | 225M | 14.212 |
| 09/03/2021 | -0,30% | -0,21 | 70,80 | 69,99 | 65,60 | 70,80 | 145M | 11.028 |
| 08/03/2021 | -5,32% | -3,99 | 71,01 | 74,83 | 68,15 | 75,29 | 178M | 8.474 |
| 05/03/2021 | 2,46% | 1,80 | 75,00 | 72,51 | 64,31 | 78,50 | 283M | 14.150 |
| 04/03/2021 | 2,66% | 1,90 | 73,20 | 71,26 | 66,39 | 73,95 | 182M | 12.478 |
| 03/03/2021 | -1,66% | -1,20 | 71,30 | 71,79 | 69,40 | 72,82 | 248M | 17.097 |
| 02/03/2021 | 1,54% | 1,10 | 72,50 | 70,41 | 59,33 | 74,00 | 209M | 18.065 |
| 01/03/2021 | - | - | 71,40 | 72,01 | 69,38 | 76,03 | 921M | 28.592 |
Date,Open,High,Low,Close,Volume
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
20-May-21,83.41,84.09,82.33,84.09,121177995
19-May-21,83.84,85.85,82.22,83.02,105849536
18-May-21,85.75,85.97,83.33,84.24,110009802
17-May-21,86.57,86.69,84.24,85.74,80780807
14-May-21,86.79,87.40,84.64,86.68,101479710
13-May-21,84.84,86.64,84.59,86.19,113303185
12-May-21,86.49,86.95,84.14,84.58,114265310
11-May-21,87.20,88.03,86.50,87.00,107751480
10-May-21,89.01,89.25,86.82,88.19,134465472
07-May-21,87.40,89.40,86.17,88.97,149109719
06-May-21,85.59,87.30,84.76,87.17,162794347
05-May-21,84.36,87.00,84.00,85.61,295460800
04-May-21,82.00,82.60,80.56,82.50,154410341
03-May-21,81.00,82.19,80.22,81.47,138061408
30-Apr-21,79.20,81.13,78.30,80.89,366234883
29-Apr-21,80.05,80.37,78.20,79.81,84568692
28-Apr-21,79.77,80.86,79.24,79.98,86109188
27-Apr-21,80.30,80.55,79.52,79.66,79677405
26-Apr-21,81.54,81.71,79.86,80.36,58873266
23-Apr-21,81.40,81.82,80.14,81.16,75501290
22-Apr-21,81.64,82.95,80.01,80.46,137715894
20-Apr-21,80.88,82.44,79.34,81.50,98140871
19-Apr-21,79.75,81.66,44.75,80.50,80913612
16-Apr-21,82.82,82.82,78.99,79.75,208289070
15-Apr-21,78.15,80.06,78.15,79.97,183541745
14-Apr-21,77.15,78.70,77.00,78.66,91202683
13-Apr-21,77.39,78.00,76.50,77.25,84233746
12-Apr-21,77.40,77.94,76.50,77.40,72986371
09-Apr-21,77.05,77.60,75.87,77.50,108256297
08-Apr-21,76.00,77.62,75.12,77.42,97897120
07-Apr-21,76.11,77.83,73.34,76.32,166069595
06-Apr-21,77.50,77.52,76.50,76.81,89532907
05-Apr-21,75.30,78.39,75.30,77.50,93776848
01-Apr-21,74.20,75.84,73.86,75.06,149228477
31-Mar-21,73.55,73.94,72.01,73.84,53757550
30-Mar-21,72.50,74.15,72.50,73.50,123978384
29-Mar-21,72.22,73.50,71.02,73.50,94928073
26-Mar-21,71.35,74.39,71.03,72.70,63862984
25-Mar-21,68.00,72.00,67.61,71.87,93443647
24-Mar-21,70.11,70.94,67.75,68.50,168927848
23-Mar-21,70.00,70.78,68.56,70.78,110792030
22-Mar-21,71.80,71.80,69.28,70.00,81294773
19-Mar-21,73.48,73.91,70.90,71.34,202768654
18-Mar-21,72.09,73.79,72.09,73.25,33603054
17-Mar-21,71.55,74.10,71.06,74.00,68723026
16-Mar-21,72.90,73.25,71.06,71.55,112017951
15-Mar-21,72.77,73.81,19.96,72.85,382038285
12-Mar-21,71.50,74.04,65.78,72.78,110989956
11-Mar-21,72.21,74.54,58.06,73.49,246773646
10-Mar-21,71.01,73.50,58.07,71.00,224531466
09-Mar-21,69.99,70.80,65.60,70.80,145177750
08-Mar-21,74.83,75.29,68.15,71.01,178491780
05-Mar-21,72.51,78.50,64.31,75.00,282742771
04-Mar-21,71.26,73.95,66.39,73.20,181888151
03-Mar-21,71.79,72.82,69.40,71.30,248214462
02-Mar-21,70.41,74.00,59.33,72.50,209389511
01-Mar-21,72.01,76.03,69.38,71.40,920904974
*exoneração de responsabilidade e termos de uso