papéis
login
mais

Cotação atual, histórico e gráfico do papel: ASAI3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: asai3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/10/2021-1,95%-0,3216,1116,1115,4516,37395M57.322
21/10/2021-2,03%-0,3416,4316,5516,0316,97198M31.156
20/10/20211,33%0,2216,7716,6816,4416,97191M23.655
19/10/2021-2,42%-0,4116,5516,8016,3616,82292M33.384
18/10/2021-3,31%-0,5816,9617,3616,8517,45223M32.674
15/10/2021-1,79%-0,3217,5416,7011,3117,721.330M67.868
14/10/2021-0,33%-0,0617,8617,7517,3817,94178M21.326
13/10/20212,99%0,5217,9217,4017,4018,21182M30.013
11/10/2021-4,92%-0,9017,4018,2317,2418,34556M27.330
08/10/2021-3,28%-0,6218,3018,9018,1719,18271M28.663
07/10/2021-1,05%-0,2018,9219,1218,8319,22136M18.070
06/10/2021-0,52%-0,1019,1218,9618,9019,50204M18.894
05/10/2021-0,52%-0,1019,2219,2418,9319,40153M17.141
04/10/2021-0,21%-0,0419,3219,2918,9619,40188M21.643
01/10/20211,68%0,3219,3619,0918,8919,47113M18.148
30/09/20210,37%0,0719,0419,2018,9319,54197M22.599
29/09/2021-1,09%-0,2118,9719,1918,8519,33194M20.006
28/09/2021-0,36%-0,0719,1819,1318,9019,19215M22.150
27/09/20211,42%0,2719,2518,9018,7119,37149M26.915
24/09/2021-1,09%-0,2118,9819,0218,7519,16354M24.155
23/09/2021-0,52%-0,1019,1919,2418,9619,44399M17.607
22/09/2021-1,03%-0,2019,2919,5319,1119,60115M14.824
21/09/20213,56%0,6719,4918,9518,7019,66343M28.396
20/09/2021-0,95%-0,1818,8218,9118,5019,01292M23.443
17/09/2021-0,84%-0,1619,0019,1819,0019,35443M30.567
16/09/20213,07%0,5719,1618,5918,5919,23327M22.789
15/09/20211,42%0,2618,5918,3218,1218,70161M20.541
14/09/2021-1,82%-0,3418,3318,7018,2519,04122M21.692
13/09/20212,70%0,4918,6718,4418,3518,85318M27.162
10/09/2021-0,11%-0,0218,1818,1817,8518,47348M23.617
09/09/20211,62%0,2918,2017,9117,7518,31225M27.537
08/09/2021-2,40%-0,4417,9118,3517,6718,41198M26.562
06/09/20211,05%0,1918,3518,1517,8818,53118M23.649
03/09/20213,53%0,6218,1617,7317,5118,21351M26.958
02/09/20212,99%0,5117,5416,9616,8917,87308M29.135
01/09/20211,31%0,2217,0317,1016,6717,60132M17.447
31/08/2021-2,04%-0,3516,8117,1816,8117,45144M14.768
30/08/2021-1,38%-0,2417,1617,2816,9617,62289M13.396
27/08/20210,17%0,0317,4017,3717,2017,5498M14.469
26/08/2021-2,69%-0,4817,3717,7617,3717,8487M13.000
25/08/20210,62%0,1117,8517,8617,6118,0476M13.554
24/08/20211,31%0,2317,7417,6117,4817,8974M14.001
23/08/2021-1,52%-0,2717,5117,8117,3318,0188M20.143
20/08/20211,72%0,3017,7817,3517,1818,27170M30.091
19/08/20214,92%0,8217,4816,4816,3417,70251M35.861
18/08/2021-1,77%-0,3016,6616,9616,4117,10179M27.983
17/08/2021-1,68%-0,2916,9616,9616,4717,20167M27.065
16/08/2021-2,76%-0,4917,2517,6917,0717,88134M18.037
13/08/2021-0,06%-0,0117,7417,6517,3418,1298M18.059
12/08/2021-80,33%-72,5117,7517,8217,5018,09249M21.746
11/08/2021-1,94%-1,7990,2692,2090,2092,20114M5.960
10/08/20211,33%1,2192,0590,3389,7292,65189M8.616
09/08/20213,46%3,0490,8487,1687,1691,04190M8.492
06/08/20210,92%0,8087,8087,2385,8988,03268M5.541
05/08/2021-0,09%-0,0887,0087,0386,4188,84236M7.636
04/08/20210,44%0,3887,0886,4585,7588,28113M5.601
03/08/20210,05%0,0486,7087,4985,2987,4994M6.115
02/08/2021-0,02%-0,0286,6687,5085,8288,32141M7.667
30/07/2021-0,60%-0,5286,6887,2085,5487,76286M8.662
29/07/2021-1,00%-0,8887,2088,0085,3688,00219M8.180
28/07/2021-1,03%-0,9288,0891,0086,1491,16256M10.899
27/07/2021-1,33%-1,2089,0089,9288,5090,74119M6.943
26/07/20213,09%2,7090,2087,8686,8690,30178M7.086
23/07/20210,23%0,2087,5087,3086,8687,7573M4.259
22/07/20210,29%0,2587,3087,0086,2587,4949M2.633
21/07/20210,52%0,4587,0586,6386,1087,0570M3.841
20/07/2021-0,86%-0,7586,6087,3586,3387,6867M4.503
19/07/2021-0,10%-0,0987,3586,9986,0488,10135M6.332
16/07/20211,34%1,1687,4486,7686,6688,48139M5.208
15/07/2021-1,63%-1,4386,2887,7186,2388,4565M3.764
14/07/2021-0,39%-0,3487,7188,8087,4589,6398M5.802
13/07/20211,73%1,5088,0586,3086,1888,70113M5.337
12/07/20210,41%0,3586,5586,1885,3687,0875M4.317
08/07/2021-0,06%-0,0586,2085,3085,2088,11128M5.590
07/07/20210,64%0,5586,2586,0084,7186,98208M8.260
06/07/2021-0,46%-0,4085,7085,9684,5185,9665M4.561
05/07/20210,12%0,1086,1086,0685,2486,7967M3.395
02/07/20210,23%0,2086,0085,8585,0586,32102M5.700
01/07/2021-0,86%-0,7485,8087,4084,7087,40145M6.160
30/06/20210,46%0,4086,5485,9684,9286,54115M5.282
29/06/20210,30%0,2686,1485,8584,5586,75154M6.780
28/06/20211,17%0,9985,8885,1083,6085,91106M4.752
25/06/2021-2,77%-2,4284,8987,3184,2087,84104M6.242
24/06/20211,52%1,3187,3186,3886,0087,73148M6.699
23/06/2021-0,46%-0,4086,0086,0285,0286,31100M4.836
22/06/2021-0,07%-0,0686,4086,3784,6186,52112M6.107
21/06/20211,71%1,4586,4685,0183,9287,03117M7.304
18/06/20211,44%1,2185,0183,8682,2485,83203M9.145
17/06/20210,49%0,4183,8083,3882,3083,96121M7.389
16/06/20210,25%0,2183,3982,3682,1584,52176M11.383
15/06/2021-0,98%-0,8283,1884,0081,2384,06140M8.824
14/06/2021-0,34%-0,2984,0084,7883,1484,9372M4.817
11/06/2021-1,43%-1,2284,2985,5183,2685,5286M5.936
10/06/20210,86%0,7385,5184,7483,8085,7479M5.508
09/06/20210,51%0,4384,7884,3583,0086,00174M11.079
08/06/2021-2,76%-2,3984,3587,0783,5587,12156M8.577
07/06/2021-1,40%-1,2386,7487,9784,0887,97177M9.021
04/06/20210,03%0,0387,9787,7186,0588,20141M8.514
02/06/2021-1,19%-1,0687,9489,5087,8090,53165M11.491
01/06/2021-0,50%-0,4589,0090,1088,2591,32247M9.043
31/05/20210,40%0,3689,4589,6588,4990,5083M6.398
28/05/20210,21%0,1989,0988,7086,8889,9582M4.881
27/05/20210,05%0,0488,9088,9087,6290,54100M5.212
26/05/20210,34%0,3088,8689,2987,3889,7596M6.280
25/05/2021-0,73%-0,6588,5689,2588,0189,5094M5.337
24/05/20213,49%3,0189,2186,7686,0089,49182M7.950
21/05/20212,51%2,1186,2084,1082,6687,20174M7.014
20/05/20211,29%1,0784,0983,4182,3384,09121M5.247
19/05/2021-1,45%-1,2283,0283,8482,2285,85106M7.189
18/05/2021-1,75%-1,5084,2485,7583,3385,97110M6.929
17/05/2021-1,08%-0,9485,7486,5784,2486,6981M5.254
14/05/20210,57%0,4986,6886,7984,6487,40101M6.552
13/05/20211,90%1,6186,1984,8484,5986,64113M6.690
12/05/2021-2,78%-2,4284,5886,4984,1486,95114M6.117
11/05/2021-1,35%-1,1987,0087,2086,5088,03108M7.316
10/05/2021-0,88%-0,7888,1989,0186,8289,25134M6.447
07/05/20212,06%1,8088,9787,4086,1789,40149M9.114
06/05/20211,82%1,5687,1785,5984,7687,30163M6.278
05/05/20213,77%3,1185,6184,3684,0087,00295M14.201
04/05/20211,26%1,0382,5082,0080,5682,60154M9.787
03/05/20210,72%0,5881,4781,0080,2282,19138M8.382
30/04/20211,35%1,0880,8979,2078,3081,13366M10.022
29/04/2021-0,21%-0,1779,8180,0578,2080,3785M6.083
28/04/20210,40%0,3279,9879,7779,2480,8686M5.555
27/04/2021-0,87%-0,7079,6680,3079,5280,5580M4.658
26/04/2021-0,99%-0,8080,3681,5479,8681,7159M4.506
23/04/20210,87%0,7081,1681,4080,1481,8276M5.833
22/04/2021-1,28%-1,0480,4681,6480,0182,95138M6.992
20/04/20211,24%1,0081,5080,8879,3482,4498M6.068
19/04/20210,94%0,7580,5079,7544,7581,6681M5.463
16/04/2021-0,28%-0,2279,7582,8278,9982,82208M9.048
15/04/20211,67%1,3179,9778,1578,1580,06184M9.937
14/04/20211,83%1,4178,6677,1577,0078,7091M7.496
13/04/2021--77,2577,3976,5078,0084M3.993


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito