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
20/05/20223,30%0,5115,9615,6015,4916,08129M13.881
19/05/20220,32%0,0515,4515,4915,2215,5296M12.100
18/05/2022-2,72%-0,4315,4015,8115,3815,83106M13.942
17/05/20222,99%0,4615,8315,4115,4115,85116M17.785
16/05/2022-0,71%-0,1115,3715,5015,2015,50105M15.496
13/05/20221,57%0,2415,4815,2815,1815,6778M13.391
12/05/20220,53%0,0815,2414,9714,9715,65126M18.749
11/05/2022-0,72%-0,1115,1615,0014,9515,3594M16.499
10/05/20223,46%0,5115,2714,7614,6815,54199M31.466
09/05/20220,48%0,0714,7614,5814,4514,87174M23.054
06/05/2022-2,20%-0,3314,6915,0014,5915,07101M19.747
05/05/2022-2,21%-0,3415,0215,1014,8715,3192M18.807
04/05/20221,19%0,1815,3614,9814,8015,5278M15.154
03/05/2022-0,46%-0,0715,1815,2615,0315,4282M12.452
02/05/2022-0,20%-0,0315,2515,1014,9915,5484M19.406
29/04/2022-1,61%-0,2515,2815,6415,2815,71118M17.896
28/04/2022-2,27%-0,3615,5316,0415,5316,1084M12.671
27/04/20220,38%0,0615,8916,0015,6616,20126M20.881
26/04/2022-1,12%-0,1815,8315,9215,7216,02149M16.756
25/04/2022-0,12%-0,0216,0115,9915,7116,18103M16.146
22/04/2022-3,38%-0,5616,0316,4815,8516,48143M22.533
20/04/20221,53%0,2516,5916,4816,4517,09207M31.200
19/04/20221,93%0,3116,3416,0415,8916,51126M20.539
18/04/2022-2,08%-0,3416,0316,2916,0316,4057M10.925
14/04/2022-0,79%-0,1316,3716,4516,2016,5375M9.541
13/04/20220,30%0,0516,5016,5216,4216,77120M21.606
12/04/20222,81%0,4516,4516,2016,1116,56160M24.963
11/04/2022-0,74%-0,1216,0016,1015,9216,21165M14.620
08/04/20220,12%0,0216,1216,0415,7716,3049M10.382
07/04/2022-1,17%-0,1916,1016,0815,9616,25106M15.941
06/04/20220,74%0,1216,2916,1015,8416,43177M22.541
05/04/2022-0,74%-0,1216,1716,3016,0716,38173M12.856
04/04/2022-1,15%-0,1916,2916,4916,2516,6044M10.054
01/04/20221,17%0,1916,4816,4516,1916,72136M23.526
31/03/20220,74%0,1216,2916,1416,1416,55284M17.156
30/03/2022-0,31%-0,0516,1716,2416,1116,56146M21.278
29/03/2022-0,12%-0,0216,2216,4616,1516,67120M19.829
28/03/20222,53%0,4016,2415,9015,6716,51234M23.480
25/03/20223,46%0,5315,8415,4015,3215,95132M19.475
24/03/20221,73%0,2615,3115,0615,0215,43122M20.863
23/03/20222,10%0,3115,0514,6814,5215,27132M18.406
22/03/20223,88%0,5514,7414,3014,2614,93202M35.151
21/03/2022-0,21%-0,0314,1914,2213,8014,2655M13.474
18/03/20223,57%0,4914,2213,6513,5914,42147M18.976
17/03/20220,96%0,1313,7313,7013,4713,8684M14.530
16/03/20221,34%0,1813,6013,5113,3313,70105M17.754
15/03/20222,44%0,3213,4212,8712,8713,50109M20.141
14/03/20220,92%0,1213,1013,0112,9613,3456M15.111
11/03/2022-2,48%-0,3312,9813,5312,7713,5395M20.329
10/03/2022-0,67%-0,0913,3113,2612,8113,63122M24.323
09/03/20228,94%1,1013,4012,4512,3013,64196M28.788
08/03/20220,16%0,0212,3012,2912,0612,55125M21.822
07/03/2022-3,38%-0,4312,2812,6512,2312,74152M19.392
04/03/2022-3,35%-0,4412,7113,2312,7013,2384M17.444
03/03/2022-0,90%-0,1213,1513,4012,9113,56167M25.645
02/03/2022-1,41%-0,1913,2713,4613,2313,5656M10.819
25/02/2022-0,59%-0,0813,4613,4313,3213,75109M22.192
24/02/20221,58%0,2113,5412,9912,7813,6588M16.573
23/02/20221,76%0,2313,3313,1013,1013,4774M13.548
22/02/20225,14%0,6413,1012,7112,6513,22201M15.338
21/02/2022-1,89%-0,2412,4612,7012,2712,8559M9.825
18/02/2022-4,15%-0,5512,7013,4012,7013,43150M16.179
17/02/20221,53%0,2013,2513,0413,0413,55138M21.675
16/02/20227,14%0,8713,0512,2012,1013,23278M35.130
15/02/2022-1,22%-0,1512,1812,4812,0712,51139M15.168
14/02/2022-0,08%-0,0112,3312,3412,1812,5367M11.423
11/02/2022-2,68%-0,3412,3412,7512,2912,7891M18.321
10/02/20220,56%0,0712,6812,5112,4412,8755M11.289
09/02/20220,80%0,1012,6112,5112,4712,86114M15.415
08/02/2022-2,04%-0,2612,5112,7112,3812,77100M10.144
07/02/2022-1,01%-0,1312,7712,8712,7713,1993M13.233
04/02/20223,20%0,4012,9012,4712,1012,90223M18.864
03/02/20220,00%0,0012,5012,6012,4512,78111M10.645
02/02/2022-0,64%-0,0812,5012,5812,3612,85119M16.747
01/02/20220,40%0,0512,5812,4912,3812,6675M13.867
31/01/20221,21%0,1512,5312,3612,3112,69152M22.036
28/01/2022-1,35%-0,1712,3812,5011,9812,60183M25.754
27/01/20222,20%0,2712,5512,4112,2112,70172M18.341
26/01/2022-0,16%-0,0212,2812,3612,2812,78138M25.923
25/01/20222,16%0,2612,3011,9611,4912,44472M37.162
24/01/20220,17%0,0212,0412,0011,8512,1879M17.592
21/01/20220,59%0,0712,0211,9011,7412,17102M14.378
20/01/2022-0,67%-0,0811,9512,1011,8912,2489M13.033
19/01/20220,92%0,1112,0311,9511,9512,2461M11.651
18/01/2022-0,75%-0,0911,9212,0111,8212,0393M16.105
17/01/2022-0,99%-0,1212,0112,1311,9412,1555M10.736
14/01/20220,92%0,1112,1311,9411,9212,2092M16.114
13/01/20221,86%0,2212,0211,8011,6712,11115M15.546
12/01/20223,06%0,3511,8011,4511,3111,8192M18.477
11/01/20221,33%0,1511,4511,2011,1611,4769M16.956
10/01/2022-0,53%-0,0611,3011,2611,0311,3698M20.189
07/01/2022-1,98%-0,2311,3611,5211,2111,63132M28.671
06/01/2022-3,34%-0,4011,5912,1011,5312,16186M24.496
05/01/2022-5,74%-0,7311,9912,6811,9412,70137M24.405
04/01/20220,00%0,0012,7212,7712,4512,82119M25.909
03/01/2022-1,85%-0,2412,7213,0812,4013,08205M29.849
30/12/20210,93%0,1212,9612,9012,8213,0877M11.670
29/12/2021-1,98%-0,2612,8413,1012,8213,12135M20.028
28/12/2021-3,96%-0,5413,1013,7312,8913,73301M26.513
27/12/2021-3,19%-0,4513,6414,0913,5014,19201M20.124
23/12/2021-0,49%-0,0714,0914,0413,9414,2959M15.544
22/12/2021-0,63%-0,0914,1614,2213,9114,3098M16.689
21/12/20211,06%0,1514,2514,1113,9914,3058M10.443
20/12/2021-2,49%-0,3614,1014,4613,9114,5195M17.336
17/12/2021-0,55%-0,0814,4614,4914,2814,66120M19.363
16/12/2021-1,02%-0,1514,5414,8714,4714,9577M19.818
15/12/20212,01%0,2914,6914,5714,3714,7193M20.134
14/12/20210,14%0,0214,4014,5314,2014,8097M19.559
13/12/2021-1,24%-0,1814,3814,6114,3014,78170M19.810
10/12/20212,39%0,3414,5614,3814,3814,85121M15.515
09/12/2021-1,18%-0,1714,2214,3814,0614,38140M18.919
08/12/20212,42%0,3414,3914,0513,8914,68206M31.098
07/12/20212,18%0,3014,0514,2014,0314,40200M27.991
06/12/20213,38%0,4513,7513,4313,3713,9091M19.864
03/12/20216,83%0,8513,3012,5512,5113,34222M29.358
02/12/2021-0,16%-0,0212,4512,7112,2612,7191M20.344
01/12/2021-2,20%-0,2812,4712,8712,3612,9575M23.671
30/11/2021-2,30%-0,3012,7512,9612,3913,02213M30.281
29/11/2021-2,32%-0,3113,0513,4813,0013,72178M21.258
26/11/2021-3,54%-0,4913,3613,5413,2313,6384M14.538
25/11/20210,95%0,1313,8513,7413,4913,8976M17.606
24/11/2021-1,01%-0,1413,7213,7013,5814,0178M15.259
23/11/20210,51%0,0713,8613,8513,6014,0452M12.780
22/11/2021-2,06%-0,2913,7914,1513,7314,20167M16.840
19/11/20210,72%0,1014,0813,9713,9014,38157M23.253
18/11/2021-1,96%-0,2813,9814,2913,7514,33296M24.786
17/11/2021-3,91%-0,5814,2615,0914,1215,09151M24.510
16/11/2021-4,44%-0,6914,8415,5014,6515,55171M22.138
12/11/2021-2,33%-0,3715,5315,7915,5115,94123M16.420
11/11/2021-0,44%-0,0715,9016,1515,7816,2489M17.802
10/11/20213,03%0,4715,9715,5315,4016,10163M22.983
09/11/20210,52%0,0815,5015,4915,3515,7995M17.290
08/11/20211,18%0,1815,4215,0614,9515,59128M22.230
05/11/2021--15,2415,2214,8315,40123M17.551


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito