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
15/04/2024	-1,79%	-0,25	13,73	13,92	13,60	13,98	228M	24.933
12/04/2024	-1,41%	-0,20	13,98	14,04	13,94	14,27	119M	15.130
11/04/2024	-0,42%	-0,06	14,18	14,18	14,06	14,28	79M	12.979
10/04/2024	-2,86%	-0,42	14,24	14,49	14,23	14,63	106M	19.371
09/04/2024	3,82%	0,54	14,66	14,23	14,15	14,81	215M	23.444
08/04/2024	2,84%	0,39	14,12	13,73	13,46	14,25	242M	27.722
05/04/2024	-0,65%	-0,09	13,73	13,85	13,69	14,00	139M	17.216
04/04/2024	-1,29%	-0,18	13,82	14,10	13,79	14,36	225M	26.060
03/04/2024	-0,14%	-0,02	14,00	14,07	13,74	14,14	166M	17.690
02/04/2024	-1,13%	-0,16	14,02	14,26	13,86	14,30	210M	20.782
01/04/2024	-3,60%	-0,53	14,18	14,66	14,09	14,71	205M	17.426

28/03/2024	-1,14%	-0,17	14,71	14,91	14,71	15,20	106M	15.092
27/03/2024	2,98%	0,43	14,88	14,49	14,45	15,04	174M	18.608
26/03/2024	-0,55%	-0,08	14,45	14,39	14,33	14,70	71M	10.563
25/03/2024	1,11%	0,16	14,53	14,35	14,28	14,60	62M	17.348
22/03/2024	-3,04%	-0,45	14,37	14,71	14,37	14,83	49M	6.510
21/03/2024	-0,74%	-0,11	14,82	14,92	14,65	14,94	287M	16.750
20/03/2024	1,36%	0,20	14,93	14,74	14,61	15,05	200M	20.808
19/03/2024	1,87%	0,27	14,73	14,54	14,45	14,81	45M	7.228
18/03/2024	-1,16%	-0,17	14,46	14,67	14,40	14,74	57M	6.821
15/03/2024	0,62%	0,09	14,63	14,54	14,34	14,65	113M	12.865
14/03/2024	-1,09%	-0,16	14,54	14,70	14,24	14,84	158M	23.018
13/03/2024	-0,14%	-0,02	14,70	14,65	14,62	14,94	79M	15.040
12/03/2024	3,01%	0,43	14,72	14,45	14,18	14,83	76M	10.441
11/03/2024	-0,83%	-0,12	14,29	14,31	14,20	14,46	89M	12.699
08/03/2024	-0,28%	-0,04	14,41	14,31	14,14	14,54	131M	20.164
07/03/2024	0,21%	0,03	14,45	14,42	14,14	14,54	93M	9.380
06/03/2024	-0,35%	-0,05	14,42	14,54	14,36	14,84	160M	23.109
05/03/2024	3,14%	0,44	14,47	14,08	14,02	14,58	230M	17.706
04/03/2024	-0,14%	-0,02	14,03	14,11	13,91	14,21	97M	11.715
01/03/2024	-1,06%	-0,15	14,05	14,27	13,81	14,28	105M	12.866
29/02/2024	1,36%	0,19	14,20	13,89	13,81	14,29	143M	24.317
28/02/2024	-4,76%	-0,70	14,01	14,61	13,73	14,68	234M	20.679
27/02/2024	0,68%	0,10	14,71	14,72	14,53	14,82	131M	17.370
26/02/2024	-0,75%	-0,11	14,61	14,78	14,58	14,90	89M	14.066
23/02/2024	-0,74%	-0,11	14,72	14,92	14,43	14,92	115M	19.637
22/02/2024	3,56%	0,51	14,83	14,40	14,40	15,08	321M	33.426
21/02/2024	2,36%	0,33	14,32	13,99	13,82	14,42	148M	18.786
20/02/2024	3,32%	0,45	13,99	13,46	13,44	14,14	236M	15.992
19/02/2024	-0,44%	-0,06	13,54	13,59	13,28	13,67	94M	8.316
16/02/2024	1,57%	0,21	13,60	13,47	13,25	13,73	67M	11.686
15/02/2024	1,75%	0,23	13,39	13,21	13,06	13,60	93M	13.650
14/02/2024	-1,42%	-0,19	13,16	13,26	13,08	13,36	104M	16.135
09/02/2024	-3,47%	-0,48	13,35	13,83	13,32	13,83	252M	25.076
08/02/2024	0,14%	0,02	13,83	13,80	13,65	14,04	172M	19.825
07/02/2024	0,15%	0,02	13,81	13,79	13,55	13,98	149M	20.207
06/02/2024	2,76%	0,37	13,79	13,47	13,38	13,88	187M	19.585
05/02/2024	-0,74%	-0,10	13,42	13,52	13,31	13,64	72M	12.667
02/02/2024	-0,44%	-0,06	13,52	13,53	13,26	13,71	128M	21.649
01/02/2024	-0,59%	-0,08	13,58	13,61	13,46	13,88	177M	21.132
31/01/2024	-2,78%	-0,39	13,66	14,08	13,66	14,24	281M	33.036
30/01/2024	-2,84%	-0,41	14,05	14,40	14,05	14,60	129M	22.791
29/01/2024	4,78%	0,66	14,46	13,71	13,71	14,48	169M	16.921
26/01/2024	-1,43%	-0,20	13,80	14,00	13,63	14,00	80M	10.933
25/01/2024	4,87%	0,65	14,00	13,35	13,35	14,04	119M	14.867
24/01/2024	-2,13%	-0,29	13,35	13,70	13,35	13,86	123M	15.537
23/01/2024	0,22%	0,03	13,64	13,67	13,60	13,91	131M	18.659
22/01/2024	-4,83%	-0,69	13,61	14,31	13,60	14,38	96M	16.961
19/01/2024	3,70%	0,51	14,30	13,82	13,63	14,30	75M	13.594
18/01/2024	-2,13%	-0,30	13,79	14,15	13,67	14,30	115M	14.440
17/01/2024	-2,69%	-0,39	14,09	14,49	13,72	14,74	208M	33.768
16/01/2024	-1,50%	-0,22	14,48	14,76	14,38	14,76	163M	33.088
15/01/2024	3,16%	0,45	14,70	14,24	14,14	14,79	117M	13.526
12/01/2024	2,74%	0,38	14,25	14,09	13,98	14,58	244M	29.701
11/01/2024	2,14%	0,29	13,87	13,63	13,63	14,15	209M	36.815
10/01/2024	-2,58%	-0,36	13,58	14,00	13,46	14,00	264M	30.263
09/01/2024	-1,62%	-0,23	13,94	14,16	13,78	14,30	137M	16.276
08/01/2024	4,34%	0,59	14,17	13,57	13,51	14,17	246M	26.285
05/01/2024	2,80%	0,37	13,58	13,21	13,15	14,05	174M	24.726
04/01/2024	2,09%	0,27	13,21	12,90	12,84	13,33	113M	17.181
03/01/2024	-0,61%	-0,08	12,94	13,03	12,71	13,12	88M	13.880
02/01/2024	-3,77%	-0,51	13,02	13,45	12,90	13,45	96M	19.333
28/12/2023	0,37%	0,05	13,53	13,50	13,41	13,58	60M	11.217
27/12/2023	0,82%	0,11	13,48	13,42	13,26	13,51	74M	8.964
26/12/2023	-0,30%	-0,04	13,37	13,38	13,26	13,43	49M	9.350
22/12/2023	1,28%	0,17	13,41	13,24	13,22	13,60	60M	10.754
21/12/2023	-0,90%	-0,12	13,24	13,55	13,16	13,55	102M	13.812
20/12/2023	-0,30%	-0,04	13,36	13,36	13,29	13,65	94M	23.298
19/12/2023	1,44%	0,19	13,40	13,40	13,28	13,47	70M	17.507
18/12/2023	2,64%	0,34	13,21	12,95	12,74	13,39	119M	19.070
15/12/2023	-3,67%	-0,49	12,87	13,35	12,66	13,35	174M	21.541
14/12/2023	3,25%	0,42	13,36	13,03	13,02	13,84	362M	40.077
13/12/2023	7,21%	0,87	12,94	11,99	11,92	13,00	302M	37.780
12/12/2023	1,34%	0,16	12,07	11,91	11,91	12,37	153M	13.812
11/12/2023	-0,58%	-0,07	11,91	12,00	11,77	12,02	126M	15.705
08/12/2023	-1,72%	-0,21	11,98	12,23	11,95	12,35	205M	21.977
07/12/2023	-0,49%	-0,06	12,19	12,25	12,11	12,55	257M	25.486
06/12/2023	-3,54%	-0,45	12,25	12,83	12,22	13,03	212M	34.658
05/12/2023	0,16%	0,02	12,70	12,73	12,62	13,06	159M	31.217
04/12/2023	-2,69%	-0,35	12,68	12,93	12,68	13,12	127M	13.517
01/12/2023	0,77%	0,10	13,03	12,92	12,52	13,04	257M	24.828
30/11/2023	-1,82%	-0,24	12,93	13,28	12,52	13,32	273M	34.164
29/11/2023	-2,59%	-0,35	13,17	13,65	13,13	13,88	188M	27.463
28/11/2023	0,22%	0,03	13,52	13,56	13,40	13,91	234M	26.747
27/11/2023	2,59%	0,34	13,49	13,25	13,13	13,68	135M	21.618
24/11/2023	-3,31%	-0,45	13,15	13,62	13,07	13,66	94M	16.651
23/11/2023	4,86%	0,63	13,60	13,04	13,03	13,72	118M	18.783
22/11/2023	1,49%	0,19	12,97	12,88	12,79	13,13	136M	24.281
21/11/2023	-0,85%	-0,11	12,78	12,84	12,61	12,88	120M	26.528
20/11/2023	-1,68%	-0,22	12,89	13,11	12,82	13,22	118M	23.634
17/11/2023	-1,72%	-0,23	13,11	13,44	13,04	13,45	182M	21.215
16/11/2023	6,29%	0,79	13,34	12,80	12,55	13,55	290M	39.063
14/11/2023	0,08%	0,01	12,55	12,63	12,50	12,90	269M	30.262
13/11/2023	-0,56%	-0,07	12,54	12,52	12,46	12,82	119M	18.005
10/11/2023	0,88%	0,11	12,61	12,58	12,50	13,07	229M	37.086
09/11/2023	1,46%	0,18	12,50	12,33	12,15	12,89	221M	27.880
08/11/2023	0,98%	0,12	12,32	12,21	12,06	12,70	171M	27.938
07/11/2023	3,83%	0,45	12,20	11,76	11,68	12,29	207M	28.893
06/11/2023	-1,59%	-0,19	11,75	12,02	11,72	12,15	132M	19.694
03/11/2023	7,76%	0,86	11,94	11,61	11,60	11,98	198M	37.943
01/11/2023	1,28%	0,14	11,08	11,00	10,68	11,19	213M	36.768
31/10/2023	-0,18%	-0,02	10,94	11,12	10,86	11,49	169M	22.883
30/10/2023	-1,53%	-0,17	10,96	11,30	10,87	11,45	166M	20.446
27/10/2023	-4,87%	-0,57	11,13	11,70	11,09	11,82	151M	19.529
26/10/2023	6,07%	0,67	11,70	11,11	11,10	11,94	255M	19.454
25/10/2023	-3,08%	-0,35	11,03	11,38	10,94	11,45	85M	13.631
24/10/2023	-1,22%	-0,14	11,38	11,68	11,23	11,78	96M	18.695
23/10/2023	3,97%	0,44	11,52	10,92	10,92	11,68	88M	17.256
20/10/2023	0,82%	0,09	11,08	10,92	10,88	11,09	107M	18.632
19/10/2023	1,57%	0,17	10,99	10,75	10,72	11,26	91M	16.636
18/10/2023	-6,48%	-0,75	10,82	11,52	10,78	11,52	168M	28.033
17/10/2023	-1,70%	-0,20	11,57	11,70	11,53	12,05	116M	25.430
16/10/2023	1,29%	0,15	11,77	11,72	11,50	11,90	84M	21.348
13/10/2023	-4,52%	-0,55	11,62	12,16	11,57	12,17	108M	19.154
11/10/2023	0,50%	0,06	12,17	12,15	12,08	12,40	146M	22.806
10/10/2023	4,76%	0,55	12,11	11,61	11,59	12,11	149M	20.057
09/10/2023	-1,62%	-0,19	11,56	11,59	11,10	11,76	166M	25.441
06/10/2023	1,03%	0,12	11,75	11,37	11,05	11,89	230M	30.748
05/10/2023	0,00%	0,00	11,63	11,61	11,47	11,80	88M	15.278
04/10/2023	1,22%	0,14	11,63	11,53	11,50	11,82	121M	17.848
03/10/2023	-4,25%	-0,51	11,49	11,85	11,42	12,05	216M	24.478
02/10/2023	-1,32%	-0,16	12,00	12,20	11,98	12,22	88M	17.261
29/09/2023	-0,33%	-0,04	12,16	12,32	12,10	12,63	206M	30.962
28/09/2023	-	-	12,20	11,54	11,54	12,23	219M	30.434

Date,Open,High,Low,Close,Volume
15-Apr-24,13.92,13.98,13.60,13.73,227906978
12-Apr-24,14.04,14.27,13.94,13.98,119065175
11-Apr-24,14.18,14.28,14.06,14.18,78899509
10-Apr-24,14.49,14.63,14.23,14.24,106486964
09-Apr-24,14.23,14.81,14.15,14.66,215350136
08-Apr-24,13.73,14.25,13.46,14.12,241806241
05-Apr-24,13.85,14.00,13.69,13.73,139130022
04-Apr-24,14.10,14.36,13.79,13.82,225302922
03-Apr-24,14.07,14.14,13.74,14.00,166064511
02-Apr-24,14.26,14.30,13.86,14.02,209794938
01-Apr-24,14.66,14.71,14.09,14.18,204944188
28-Mar-24,14.91,15.20,14.71,14.71,106176849
27-Mar-24,14.49,15.04,14.45,14.88,173656142
26-Mar-24,14.39,14.70,14.33,14.45,71149602
25-Mar-24,14.35,14.60,14.28,14.53,62204618
22-Mar-24,14.71,14.83,14.37,14.37,48939782
21-Mar-24,14.92,14.94,14.65,14.82,287357465
20-Mar-24,14.74,15.05,14.61,14.93,199598251
19-Mar-24,14.54,14.81,14.45,14.73,44990518
18-Mar-24,14.67,14.74,14.40,14.46,56544068
15-Mar-24,14.54,14.65,14.34,14.63,112908874
14-Mar-24,14.70,14.84,14.24,14.54,157609695
13-Mar-24,14.65,14.94,14.62,14.70,78908238
12-Mar-24,14.45,14.83,14.18,14.72,76108037
11-Mar-24,14.31,14.46,14.20,14.29,88526154
08-Mar-24,14.31,14.54,14.14,14.41,130568460
07-Mar-24,14.42,14.54,14.14,14.45,92507225
06-Mar-24,14.54,14.84,14.36,14.42,160220583
05-Mar-24,14.08,14.58,14.02,14.47,229727364
04-Mar-24,14.11,14.21,13.91,14.03,96898908
01-Mar-24,14.27,14.28,13.81,14.05,104635184
29-Feb-24,13.89,14.29,13.81,14.20,142758009
28-Feb-24,14.61,14.68,13.73,14.01,234115925
27-Feb-24,14.72,14.82,14.53,14.71,130576528
26-Feb-24,14.78,14.90,14.58,14.61,88500412
23-Feb-24,14.92,14.92,14.43,14.72,114550593
22-Feb-24,14.40,15.08,14.40,14.83,320726673
21-Feb-24,13.99,14.42,13.82,14.32,148196719
20-Feb-24,13.46,14.14,13.44,13.99,235931639
19-Feb-24,13.59,13.67,13.28,13.54,94217214
16-Feb-24,13.47,13.73,13.25,13.60,67102197
15-Feb-24,13.21,13.60,13.06,13.39,93186719
14-Feb-24,13.26,13.36,13.08,13.16,104088181
09-Feb-24,13.83,13.83,13.32,13.35,251509471
08-Feb-24,13.80,14.04,13.65,13.83,171714169
07-Feb-24,13.79,13.98,13.55,13.81,148796364
06-Feb-24,13.47,13.88,13.38,13.79,186947497
05-Feb-24,13.52,13.64,13.31,13.42,71983953
02-Feb-24,13.53,13.71,13.26,13.52,127958428
01-Feb-24,13.61,13.88,13.46,13.58,176577496
31-Jan-24,14.08,14.24,13.66,13.66,281073414
30-Jan-24,14.40,14.60,14.05,14.05,128854067
29-Jan-24,13.71,14.48,13.71,14.46,169151058
26-Jan-24,14.00,14.00,13.63,13.80,79673965
25-Jan-24,13.35,14.04,13.35,14.00,118796235
24-Jan-24,13.70,13.86,13.35,13.35,123059584
23-Jan-24,13.67,13.91,13.60,13.64,131138175
22-Jan-24,14.31,14.38,13.60,13.61,95848894
19-Jan-24,13.82,14.30,13.63,14.30,74555230
18-Jan-24,14.15,14.30,13.67,13.79,115075292
17-Jan-24,14.49,14.74,13.72,14.09,208492200
16-Jan-24,14.76,14.76,14.38,14.48,162851695
15-Jan-24,14.24,14.79,14.14,14.70,116956710
12-Jan-24,14.09,14.58,13.98,14.25,244145351
11-Jan-24,13.63,14.15,13.63,13.87,208594667
10-Jan-24,14.00,14.00,13.46,13.58,264359029
09-Jan-24,14.16,14.30,13.78,13.94,137382385
08-Jan-24,13.57,14.17,13.51,14.17,245941790
05-Jan-24,13.21,14.05,13.15,13.58,174179708
04-Jan-24,12.90,13.33,12.84,13.21,112962005
03-Jan-24,13.03,13.12,12.71,12.94,88155875
02-Jan-24,13.45,13.45,12.90,13.02,96343103
28-Dec-23,13.50,13.58,13.41,13.53,60133998
27-Dec-23,13.42,13.51,13.26,13.48,73658638
26-Dec-23,13.38,13.43,13.26,13.37,49261719
22-Dec-23,13.24,13.60,13.22,13.41,59515556
21-Dec-23,13.55,13.55,13.16,13.24,102305976
20-Dec-23,13.36,13.65,13.29,13.36,94348138
19-Dec-23,13.40,13.47,13.28,13.40,70236926
18-Dec-23,12.95,13.39,12.74,13.21,118790317
15-Dec-23,13.35,13.35,12.66,12.87,173800308
14-Dec-23,13.03,13.84,13.02,13.36,362087400
13-Dec-23,11.99,13.00,11.92,12.94,302271602
12-Dec-23,11.91,12.37,11.91,12.07,153136470
11-Dec-23,12.00,12.02,11.77,11.91,125842507
08-Dec-23,12.23,12.35,11.95,11.98,205088192
07-Dec-23,12.25,12.55,12.11,12.19,257058179
06-Dec-23,12.83,13.03,12.22,12.25,211594713
05-Dec-23,12.73,13.06,12.62,12.70,158863200
04-Dec-23,12.93,13.12,12.68,12.68,127390294
01-Dec-23,12.92,13.04,12.52,13.03,257176297
30-Nov-23,13.28,13.32,12.52,12.93,272519141
29-Nov-23,13.65,13.88,13.13,13.17,187674688
28-Nov-23,13.56,13.91,13.40,13.52,233784135
27-Nov-23,13.25,13.68,13.13,13.49,134823714
24-Nov-23,13.62,13.66,13.07,13.15,94058528
23-Nov-23,13.04,13.72,13.03,13.60,118404942
22-Nov-23,12.88,13.13,12.79,12.97,135741998
21-Nov-23,12.84,12.88,12.61,12.78,120421775
20-Nov-23,13.11,13.22,12.82,12.89,117697346
17-Nov-23,13.44,13.45,13.04,13.11,181764220
16-Nov-23,12.80,13.55,12.55,13.34,290405204
14-Nov-23,12.63,12.90,12.50,12.55,269053731
13-Nov-23,12.52,12.82,12.46,12.54,119005365
10-Nov-23,12.58,13.07,12.50,12.61,229080789
09-Nov-23,12.33,12.89,12.15,12.50,221473963
08-Nov-23,12.21,12.70,12.06,12.32,171341944
07-Nov-23,11.76,12.29,11.68,12.20,207238189
06-Nov-23,12.02,12.15,11.72,11.75,131596481
03-Nov-23,11.61,11.98,11.60,11.94,197899479
01-Nov-23,11.00,11.19,10.68,11.08,212515996
31-Oct-23,11.12,11.49,10.86,10.94,168579859
30-Oct-23,11.30,11.45,10.87,10.96,165553223
27-Oct-23,11.70,11.82,11.09,11.13,150910526
26-Oct-23,11.11,11.94,11.10,11.70,254843663
25-Oct-23,11.38,11.45,10.94,11.03,85070618
24-Oct-23,11.68,11.78,11.23,11.38,96269256
23-Oct-23,10.92,11.68,10.92,11.52,88150461
20-Oct-23,10.92,11.09,10.88,11.08,107181632
19-Oct-23,10.75,11.26,10.72,10.99,90572400
18-Oct-23,11.52,11.52,10.78,10.82,168076434
17-Oct-23,11.70,12.05,11.53,11.57,115717556
16-Oct-23,11.72,11.90,11.50,11.77,84223872
13-Oct-23,12.16,12.17,11.57,11.62,108166467
11-Oct-23,12.15,12.40,12.08,12.17,145840050
10-Oct-23,11.61,12.11,11.59,12.11,149051845
09-Oct-23,11.59,11.76,11.10,11.56,166066032
06-Oct-23,11.37,11.89,11.05,11.75,230340646
05-Oct-23,11.61,11.80,11.47,11.63,88143645
04-Oct-23,11.53,11.82,11.50,11.63,121337544
03-Oct-23,11.85,12.05,11.42,11.49,216003705
02-Oct-23,12.20,12.22,11.98,12.00,87631983
29-Sep-23,12.32,12.63,12.10,12.16,205672586
28-Sep-23,11.54,12.23,11.54,12.20,218984797

*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