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
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	5,35%	0,62	12,20	11,54	11,54	12,23	219M	30.434
27/09/2023	2,57%	0,29	11,58	11,40	11,37	11,76	260M	31.181
26/09/2023	-0,88%	-0,10	11,29	11,27	11,25	11,54	118M	20.067
25/09/2023	-0,61%	-0,07	11,39	11,39	11,18	11,39	75M	14.748
22/09/2023	-2,80%	-0,33	11,46	11,81	11,44	11,85	125M	18.624
21/09/2023	-2,88%	-0,35	11,79	11,89	11,70	12,07	199M	31.686
20/09/2023	0,66%	0,08	12,14	12,10	11,82	12,23	195M	30.073
19/09/2023	-1,63%	-0,20	12,06	12,21	11,93	12,33	112M	14.958
18/09/2023	-1,29%	-0,16	12,26	12,39	12,20	12,50	124M	15.382
15/09/2023	-1,58%	-0,20	12,42	12,62	12,26	12,66	158M	15.484
14/09/2023	-1,71%	-0,22	12,62	12,87	12,27	13,04	304M	22.726
13/09/2023	-0,23%	-0,03	12,84	12,91	12,84	13,18	174M	26.146
12/09/2023	5,32%	0,65	12,87	12,23	12,23	12,97	191M	35.573
11/09/2023	-0,08%	-0,01	12,22	12,25	12,07	12,38	148M	21.409
08/09/2023	-2,16%	-0,27	12,23	12,51	12,22	12,60	99M	20.262
06/09/2023	-2,11%	-0,27	12,50	12,83	12,44	12,88	331M	24.486
05/09/2023	4,24%	0,52	12,77	12,28	12,21	12,99	372M	54.323
04/09/2023	3,29%	0,39	12,25	11,86	11,85	12,35	94M	9.950
01/09/2023	2,15%	0,25	11,86	11,70	11,66	12,06	247M	26.796
31/08/2023	-1,69%	-0,20	11,61	11,69	11,49	12,00	409M	36.317
30/08/2023	-1,17%	-0,14	11,81	11,94	11,80	12,03	151M	29.178
29/08/2023	-1,65%	-0,20	11,95	12,20	11,84	12,30	176M	19.760
28/08/2023	-1,78%	-0,22	12,15	12,41	12,00	12,44	213M	25.290
25/08/2023	-3,66%	-0,47	12,37	12,80	12,32	12,90	292M	25.258
24/08/2023	-1,68%	-0,22	12,84	12,99	12,84	13,10	170M	16.332
23/08/2023	0,69%	0,09	13,06	12,97	12,72	13,07	252M	22.170
22/08/2023	-0,92%	-0,12	12,97	13,25	12,80	13,27	138M	16.313
21/08/2023	-2,53%	-0,34	13,09	13,45	13,09	13,49	262M	25.577
18/08/2023	3,23%	0,42	13,43	13,06	13,01	13,44	135M	18.914
17/08/2023	0,08%	0,01	13,01	13,08	12,85	13,22	234M	24.667
16/08/2023	-0,84%	-0,11	13,00	13,15	13,00	13,30	160M	20.266
15/08/2023	-0,30%	-0,04	13,11	13,19	12,97	13,28	197M	25.595
14/08/2023	-2,59%	-0,35	13,15	13,44	13,07	13,53	269M	25.422
11/08/2023	-2,17%	-0,30	13,50	13,81	13,36	14,05	212M	23.939
10/08/2023	0,15%	0,02	13,80	13,95	13,75	14,13	135M	13.775
09/08/2023	-2,41%	-0,34	13,78	14,12	13,67	14,18	232M	31.930
08/08/2023	1,80%	0,25	14,12	13,77	13,47	14,19	280M	25.637
07/08/2023	1,31%	0,18	13,87	14,02	13,81	14,30	447M	39.800
04/08/2023	-0,80%	-0,11	13,69	13,80	13,43	14,08	347M	38.176
03/08/2023	1,10%	0,15	13,80	13,92	13,74	14,27	319M	32.317
02/08/2023	0,00%	0,00	13,65	13,54	13,30	13,84	189M	23.565
01/08/2023	1,34%	0,18	13,65	13,41	13,19	13,73	324M	29.480
31/07/2023	2,05%	0,27	13,47	13,31	13,13	13,60	439M	30.071
28/07/2023	-2,22%	-0,30	13,20	13,59	13,09	13,76	797M	40.346
27/07/2023	4,90%	0,63	13,50	13,55	13,29	13,99	922M	67.574
26/07/2023	1,58%	0,20	12,87	12,92	12,58	13,16	517M	44.181
25/07/2023	-0,86%	-0,11	12,67	13,07	12,58	13,11	177M	22.047
24/07/2023	1,91%	0,24	12,78	12,58	12,42	12,94	138M	23.308
21/07/2023	2,87%	0,35	12,54	12,26	12,18	12,55	107M	15.521
20/07/2023	0,41%	0,05	12,19	12,20	12,03	12,26	105M	20.665
19/07/2023	-2,57%	-0,32	12,14	12,47	12,09	12,59	228M	31.046
18/07/2023	-2,81%	-0,36	12,46	12,72	12,46	12,94	162M	17.132
17/07/2023	1,99%	0,25	12,82	12,50	12,36	12,84	141M	28.697
14/07/2023	-3,31%	-0,43	12,57	13,01	12,42	13,03	197M	19.272
13/07/2023	-2,26%	-0,30	13,00	13,24	12,91	13,45	708M	29.673
12/07/2023	-0,97%	-0,13	13,30	13,60	13,24	13,68	114M	18.084
11/07/2023	-2,04%	-0,28	13,43	13,71	13,23	13,84	154M	21.622
10/07/2023	-2,07%	-0,29	13,71	13,99	13,64	14,14	125M	17.304
07/07/2023	3,02%	0,41	14,00	13,71	13,55	14,33	171M	24.193
06/07/2023	-0,95%	-0,13	13,59	13,65	13,45	13,75	146M	19.028
05/07/2023	0,81%	0,11	13,72	13,59	13,56	14,03	131M	22.211
04/07/2023	-0,07%	-0,01	13,61	13,64	13,40	13,78	86M	13.160
03/07/2023	-0,95%	-0,13	13,62	13,89	13,51	13,89	132M	19.214
30/06/2023	3,00%	0,40	13,75	13,50	13,38	13,91	269M	37.209
29/06/2023	2,14%	0,28	13,35	13,15	12,98	13,61	306M	23.569
28/06/2023	-0,15%	-0,02	13,07	13,15	12,85	13,39	807M	36.942
27/06/2023	-5,83%	-0,81	13,09	14,21	12,96	14,30	852M	48.494
26/06/2023	-2,80%	-0,40	13,90	14,30	13,78	14,59	324M	27.693
23/06/2023	7,04%	0,94	14,30	13,38	13,36	14,43	2.783M	43.504
22/06/2023	-0,30%	-0,04	13,36	13,11	12,91	13,56	462M	31.576
21/06/2023	0,53%	0,07	13,40	13,41	13,11	13,45	240M	21.331
20/06/2023	0,60%	0,08	13,33	13,18	13,01	13,42	185M	22.913
19/06/2023	-1,92%	-0,26	13,25	13,52	13,13	13,55	134M	18.272
16/06/2023	-4,18%	-0,59	13,51	14,04	13,35	14,04	398M	38.354
15/06/2023	2,92%	0,40	14,10	13,70	13,56	14,34	352M	33.193
14/06/2023	3,79%	0,50	13,70	13,66	13,22	13,88	312M	40.502
13/06/2023	-3,79%	-0,52	13,20	13,89	13,15	14,37	358M	42.025
12/06/2023	5,86%	0,76	13,72	13,21	13,13	13,96	428M	46.565
09/06/2023	1,41%	0,18	12,96	13,00	12,84	13,49	234M	35.837
07/06/2023	-0,16%	-0,02	12,78	12,82	12,48	13,52	459M	55.428
06/06/2023	14,70%	1,64	12,80	11,26	11,20	12,82	686M	56.268
05/06/2023	-2,96%	-0,34	11,16	11,48	11,02	11,59	274M	26.433
02/06/2023	4,45%	0,49	11,50	11,18	11,18	11,64	461M	40.137
01/06/2023	2,42%	0,26	11,01	10,85	10,54	11,05	246M	34.908
31/05/2023	-4,19%	-0,47	10,75	11,24	10,69	11,24	352M	28.723
30/05/2023	-2,60%	-0,30	11,22	11,61	11,07	11,97	241M	33.053
29/05/2023	1,05%	0,12	11,52	11,34	11,34	11,69	157M	18.396
26/05/2023	-1,98%	-0,23	11,40	11,75	11,12	11,75	376M	37.607
25/05/2023	-	-	11,63	11,36	11,35	11,88	203M	27.394

Date,Open,High,Low,Close,Volume
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
27-Sep-23,11.40,11.76,11.37,11.58,259613763
26-Sep-23,11.27,11.54,11.25,11.29,118191437
25-Sep-23,11.39,11.39,11.18,11.39,74548813
22-Sep-23,11.81,11.85,11.44,11.46,124885826
21-Sep-23,11.89,12.07,11.70,11.79,198983586
20-Sep-23,12.10,12.23,11.82,12.14,194835341
19-Sep-23,12.21,12.33,11.93,12.06,111535708
18-Sep-23,12.39,12.50,12.20,12.26,124182550
15-Sep-23,12.62,12.66,12.26,12.42,158344922
14-Sep-23,12.87,13.04,12.27,12.62,303824175
13-Sep-23,12.91,13.18,12.84,12.84,174000561
12-Sep-23,12.23,12.97,12.23,12.87,191439242
11-Sep-23,12.25,12.38,12.07,12.22,147802983
08-Sep-23,12.51,12.60,12.22,12.23,98556662
06-Sep-23,12.83,12.88,12.44,12.50,330998387
05-Sep-23,12.28,12.99,12.21,12.77,372270720
04-Sep-23,11.86,12.35,11.85,12.25,93537830
01-Sep-23,11.70,12.06,11.66,11.86,246512040
31-Aug-23,11.69,12.00,11.49,11.61,409005845
30-Aug-23,11.94,12.03,11.80,11.81,151193860
29-Aug-23,12.20,12.30,11.84,11.95,175739055
28-Aug-23,12.41,12.44,12.00,12.15,212889287
25-Aug-23,12.80,12.90,12.32,12.37,291506599
24-Aug-23,12.99,13.10,12.84,12.84,169903532
23-Aug-23,12.97,13.07,12.72,13.06,252422051
22-Aug-23,13.25,13.27,12.80,12.97,138355794
21-Aug-23,13.45,13.49,13.09,13.09,262497701
18-Aug-23,13.06,13.44,13.01,13.43,135029129
17-Aug-23,13.08,13.22,12.85,13.01,233856287
16-Aug-23,13.15,13.30,13.00,13.00,159601498
15-Aug-23,13.19,13.28,12.97,13.11,197190182
14-Aug-23,13.44,13.53,13.07,13.15,269344757
11-Aug-23,13.81,14.05,13.36,13.50,212279402
10-Aug-23,13.95,14.13,13.75,13.80,135279950
09-Aug-23,14.12,14.18,13.67,13.78,231586961
08-Aug-23,13.77,14.19,13.47,14.12,280040732
07-Aug-23,14.02,14.30,13.81,13.87,447285843
04-Aug-23,13.80,14.08,13.43,13.69,346801977
03-Aug-23,13.92,14.27,13.74,13.80,319035165
02-Aug-23,13.54,13.84,13.30,13.65,188722554
01-Aug-23,13.41,13.73,13.19,13.65,323908886
31-Jul-23,13.31,13.60,13.13,13.47,438521635
28-Jul-23,13.59,13.76,13.09,13.20,796553720
27-Jul-23,13.55,13.99,13.29,13.50,922398750
26-Jul-23,12.92,13.16,12.58,12.87,516569838
25-Jul-23,13.07,13.11,12.58,12.67,176521603
24-Jul-23,12.58,12.94,12.42,12.78,137785179
21-Jul-23,12.26,12.55,12.18,12.54,107101649
20-Jul-23,12.20,12.26,12.03,12.19,105451046
19-Jul-23,12.47,12.59,12.09,12.14,228020566
18-Jul-23,12.72,12.94,12.46,12.46,161773504
17-Jul-23,12.50,12.84,12.36,12.82,141203157
14-Jul-23,13.01,13.03,12.42,12.57,197480716
13-Jul-23,13.24,13.45,12.91,13.00,708054088
12-Jul-23,13.60,13.68,13.24,13.30,113815489
11-Jul-23,13.71,13.84,13.23,13.43,154102729
10-Jul-23,13.99,14.14,13.64,13.71,125269463
07-Jul-23,13.71,14.33,13.55,14.00,170817547
06-Jul-23,13.65,13.75,13.45,13.59,146353903
05-Jul-23,13.59,14.03,13.56,13.72,130624900
04-Jul-23,13.64,13.78,13.40,13.61,85996126
03-Jul-23,13.89,13.89,13.51,13.62,131517868
30-Jun-23,13.50,13.91,13.38,13.75,269191502
29-Jun-23,13.15,13.61,12.98,13.35,306239004
28-Jun-23,13.15,13.39,12.85,13.07,807176939
27-Jun-23,14.21,14.30,12.96,13.09,852069145
26-Jun-23,14.30,14.59,13.78,13.90,324122331
23-Jun-23,13.38,14.43,13.36,14.30,2782534476
22-Jun-23,13.11,13.56,12.91,13.36,461710176
21-Jun-23,13.41,13.45,13.11,13.40,239994175
20-Jun-23,13.18,13.42,13.01,13.33,184854055
19-Jun-23,13.52,13.55,13.13,13.25,133754577
16-Jun-23,14.04,14.04,13.35,13.51,398363967
15-Jun-23,13.70,14.34,13.56,14.10,352234608
14-Jun-23,13.66,13.88,13.22,13.70,311585115
13-Jun-23,13.89,14.37,13.15,13.20,357862339
12-Jun-23,13.21,13.96,13.13,13.72,428051394
09-Jun-23,13.00,13.49,12.84,12.96,233796320
07-Jun-23,12.82,13.52,12.48,12.78,459237916
06-Jun-23,11.26,12.82,11.20,12.80,685580380
05-Jun-23,11.48,11.59,11.02,11.16,273878528
02-Jun-23,11.18,11.64,11.18,11.50,461191750
01-Jun-23,10.85,11.05,10.54,11.01,246315133
31-May-23,11.24,11.24,10.69,10.75,351630010
30-May-23,11.61,11.97,11.07,11.22,241225323
29-May-23,11.34,11.69,11.34,11.52,156916316
26-May-23,11.75,11.75,11.12,11.40,376095125
25-May-23,11.36,11.88,11.35,11.63,203296508

*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