Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ASAI3 - ASSAI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 8,25 | 8,26 | -0,48% | 8,11 | 8,30 | 8,19 | 8,24 | 8,26 | 11.898 | 9.125.680.800 |
| 16/4/2025 | 8,23 | 8,30 | +0,12% | 8,19 | 8,48 | 8,33 | 8,28 | 8,31 | 27.303 | 9.564.845.800 |
| 15/4/2025 | 8,32 | 8,29 | -1,54% | 8,11 | 8,35 | 8,21 | 8,27 | 8,30 | 22.453 | 15.200.000.100 |
| 14/4/2025 | 8,49 | 8,42 | +1,45% | 8,32 | 8,68 | 8,46 | 8,41 | 8,48 | 19.713 | 9.103.800.000 |
| 11/4/2025 | 8,30 | 8,30 | +0,97% | 8,16 | 8,47 | 8,32 | 8,30 | 8,31 | 20.177 | 9.866.873.600 |
| 10/4/2025 | 8,16 | 8,22 | +0,24% | 8,02 | 8,33 | 8,20 | 8,22 | 8,23 | 19.833 | 9.990.670.900 |
| 9/4/2025 | 7,58 | 8,20 | +6,91% | 7,49 | 8,40 | 8,09 | 8,19 | 8,20 | 33.429 | 18.365.264.200 |
| 8/4/2025 | 8,13 | 7,67 | -4,24% | 7,58 | 8,21 | 7,79 | 7,67 | 7,68 | 25.194 | 15.102.570.200 |
| 7/4/2025 | 7,77 | 8,01 | +0,38% | 7,64 | 8,21 | 7,96 | 7,98 | 8,01 | 31.356 | 13.916.547.400 |
| 4/4/2025 | 8,28 | 7,98 | -5,45% | 7,88 | 8,28 | 8,02 | 7,97 | 7,98 | 22.597 | 10.789.031.800 |
| 3/4/2025 | 8,00 | 8,44 | +4,58% | 7,95 | 8,58 | 8,41 | 8,43 | 8,44 | 25.151 | 14.873.895.700 |
| 2/4/2025 | 7,96 | 8,07 | +1,38% | 7,85 | 8,18 | 8,05 | 8,06 | 8,09 | 17.250 | 12.112.145.400 |
| 1/4/2025 | 7,55 | 7,96 | +5,57% | 7,49 | 8,04 | 7,89 | 7,94 | 7,96 | 23.949 | 12.490.390.400 |
| 31/3/2025 | 7,74 | 7,54 | -4,31% | 7,47 | 7,80 | 7,57 | 7,54 | 7,55 | 19.922 | 11.546.717.600 |
| 28/3/2025 | 7,99 | 7,88 | -1,87% | 7,58 | 8,05 | 7,77 | 7,87 | 7,88 | 15.174 | 10.021.467.100 |
| 27/3/2025 | 8,09 | 8,03 | +0,38% | 7,91 | 8,31 | 8,10 | 8,02 | 8,03 | 22.886 | 11.728.742.200 |
| 26/3/2025 | 7,56 | 8,00 | +5,26% | 7,56 | 8,09 | 7,90 | 7,99 | 8,00 | 17.430 | 15.843.104.400 |
| 25/3/2025 | 7,56 | 7,60 | +1,20% | 7,55 | 8,04 | 7,78 | 7,60 | 7,61 | 15.248 | 10.001.064.300 |
| 24/3/2025 | 7,56 | 7,51 | -0,92% | 7,41 | 7,70 | 7,56 | 7,51 | 7,52 | 11.841 | 6.344.857.100 |
| 21/3/2025 | 7,65 | 7,58 | -0,92% | 7,57 | 7,83 | 7,63 | 7,58 | 7,62 | 12.530 | 10.420.161.900 |
| 20/3/2025 | 7,74 | 7,65 | -1,16% | 7,59 | 7,76 | 7,67 | 7,64 | 7,65 | 19.966 | 6.525.040.200 |
| 19/3/2025 | 7,59 | 7,74 | +2,52% | 7,59 | 7,91 | 7,79 | 7,73 | 7,74 | 27.941 | 10.619.642.500 |
| 18/3/2025 | 7,71 | 7,55 | -2,33% | 7,55 | 7,83 | 7,67 | 7,54 | 7,57 | 17.838 | 11.112.499.000 |
| 17/3/2025 | 7,56 | 7,73 | +2,38% | 7,51 | 7,95 | 7,79 | 7,73 | 7,76 | 22.391 | 14.184.062.700 |
| 14/3/2025 | 7,21 | 7,55 | +5,45% | 7,21 | 7,59 | 7,48 | 7,54 | 7,57 | 23.453 | 13.419.362.100 |
| 13/3/2025 | 7,15 | 7,16 | +0,28% | 7,07 | 7,47 | 7,31 | 7,16 | 7,20 | 15.461 | 13.856.254.800 |
| 12/3/2025 | 7,13 | 7,14 | +0,56% | 7,04 | 7,26 | 7,12 | 7,11 | 7,14 | 11.640 | 7.037.444.600 |
| 11/3/2025 | 7,13 | 7,10 | +0,42% | 6,91 | 7,21 | 7,10 | 7,09 | 7,10 | 15.115 | 9.281.533.000 |
| 10/3/2025 | 6,75 | 7,07 | +3,97% | 6,72 | 7,34 | 7,09 | 7,07 | 7,09 | 19.507 | 14.794.691.700 |
| 7/3/2025 | 6,38 | 6,80 | +5,59% | 6,28 | 6,83 | 6,53 | 6,76 | 6,80 | 16.866 | 14.914.287.100 |
| 6/3/2025 | 6,57 | 6,44 | -1,98% | 6,33 | 6,59 | 6,42 | 6,43 | 6,45 | 20.706 | 9.938.316.000 |
| 5/3/2025 | 6,59 | 6,57 | -1,50% | 6,46 | 6,69 | 6,55 | 6,54 | 6,57 | 22.344 | 11.944.466.900 |
| 28/2/2025 | 6,85 | 6,67 | -2,91% | 6,64 | 7,00 | 6,76 | 6,67 | 6,69 | 27.075 | 16.141.113.800 |
| 27/2/2025 | 7,08 | 6,87 | -2,41% | 6,83 | 7,14 | 7,00 | 6,86 | 6,88 | 20.358 | 11.530.643.900 |
| 26/2/2025 | 7,17 | 7,04 | -1,12% | 6,97 | 7,26 | 7,06 | 7,02 | 7,04 | 17.032 | 11.123.237.200 |
| 25/2/2025 | 6,82 | 7,12 | +4,71% | 6,77 | 7,18 | 7,02 | 7,12 | 7,13 | 26.037 | 10.059.139.900 |
| 24/2/2025 | 6,94 | 6,80 | -2,02% | 6,74 | 7,17 | 6,92 | 6,80 | 6,81 | 20.728 | 11.289.057.400 |
| 21/2/2025 | 6,98 | 6,94 | -0,57% | 6,85 | 7,08 | 6,94 | 6,89 | 6,95 | 28.035 | 17.327.473.300 |
| 20/2/2025 | 7,42 | 6,98 | -1,69% | 6,78 | 7,59 | 7,13 | 6,97 | 6,98 | 44.499 | 39.188.306.900 |
| 19/2/2025 | 7,26 | 7,10 | -3,14% | 7,10 | 7,28 | 7,18 | 7,10 | 7,11 | 18.779 | 10.053.974.300 |
| 18/2/2025 | 7,73 | 7,33 | -5,78% | 7,27 | 7,74 | 7,41 | 7,33 | 7,34 | 28.230 | 17.661.519.900 |
| 17/2/2025 | 7,52 | 7,78 | +4,01% | 7,46 | 7,99 | 7,83 | 7,78 | 7,80 | 24.712 | 11.834.903.200 |
| 14/2/2025 | 7,40 | 7,48 | +2,47% | 7,35 | 7,53 | 7,43 | 7,47 | 7,48 | 18.240 | 10.821.136.800 |
| 13/2/2025 | 7,16 | 7,30 | +2,38% | 7,07 | 7,33 | 7,22 | 7,29 | 7,30 | 15.242 | 10.136.496.000 |
| 12/2/2025 | 7,07 | 7,13 | 0,00% | 7,00 | 7,22 | 7,12 | 7,13 | 7,15 | 38.711 | 23.013.270.300 |
| 11/2/2025 | 7,00 | 7,13 | +1,86% | 6,97 | 7,54 | 7,28 | 7,13 | 7,14 | 36.848 | 27.362.861.500 |
| 10/2/2025 | 7,13 | 7,00 | -0,85% | 6,98 | 7,29 | 7,11 | 6,99 | 7,00 | 20.333 | 12.183.699.900 |
| 7/2/2025 | 6,98 | 7,06 | +1,15% | 6,93 | 7,11 | 7,05 | 7,06 | 7,07 | 19.166 | 16.898.227.100 |
| 6/2/2025 | 6,80 | 6,98 | +2,05% | 6,80 | 7,14 | 7,02 | 6,98 | 6,99 | 19.131 | 9.943.106.900 |
| 5/2/2025 | 6,75 | 6,84 | +1,18% | 6,63 | 6,93 | 6,80 | 6,84 | 6,85 | 14.556 | 8.495.868.300 |
| 4/2/2025 | 6,84 | 6,76 | -1,46% | 6,58 | 6,90 | 6,77 | 6,75 | 6,76 | 22.682 | 9.993.283.500 |
| 3/2/2025 | 6,72 | 6,86 | +1,78% | 6,64 | 6,96 | 6,83 | 6,85 | 6,86 | 16.749 | 7.854.439.800 |
| 31/1/2025 | 6,81 | 6,74 | -1,46% | 6,73 | 7,01 | 6,83 | 6,74 | 6,75 | 16.455 | 9.651.332.200 |
| 30/1/2025 | 6,50 | 6,84 | +5,23% | 6,50 | 6,92 | 6,75 | 6,83 | 6,84 | 23.476 | 14.986.984.100 |
| 29/1/2025 | 6,59 | 6,50 | -0,31% | 6,33 | 6,59 | 6,45 | 6,50 | 6,51 | 20.047 | 10.702.400.600 |
| 28/1/2025 | 6,53 | 6,52 | -1,51% | 6,52 | 6,74 | 6,62 | 6,52 | 6,55 | 16.682 | 8.421.897.500 |
| 27/1/2025 | 6,21 | 6,62 | +7,64% | 6,12 | 6,82 | 6,61 | 6,62 | 6,66 | 36.705 | 17.990.123.100 |
| 24/1/2025 | 6,20 | 6,15 | -0,81% | 6,13 | 6,46 | 6,24 | 6,14 | 6,15 | 10.016 | 6.810.792.000 |
| 23/1/2025 | 6,35 | 6,20 | -2,05% | 6,12 | 6,41 | 6,28 | 6,20 | 6,21 | 19.753 | 20.730.427.300 |
| 22/1/2025 | 6,16 | 6,33 | +3,43% | 6,02 | 6,42 | 6,25 | 6,32 | 6,37 | 19.899 | 11.456.994.400 |
| 21/1/2025 | 6,06 | 6,12 | +0,33% | 6,00 | 6,29 | 6,14 | 6,12 | 6,15 | 20.695 | 11.708.073.200 |
| 20/1/2025 | 5,76 | 6,10 | +4,81% | 5,67 | 6,21 | 6,02 | 6,10 | 6,15 | 12.223 | 6.681.360.600 |
| 17/1/2025 | 5,67 | 5,82 | +3,01% | 5,61 | 5,85 | 5,73 | 5,82 | 5,83 | 17.527 | 6.110.186.200 |
| 16/1/2025 | 5,70 | 5,65 | -1,57% | 5,48 | 5,72 | 5,59 | 5,64 | 5,67 | 15.706 | 7.293.124.700 |
| 15/1/2025 | 5,50 | 5,74 | +6,30% | 5,49 | 5,80 | 5,64 | 5,74 | 5,75 | 27.215 | 15.807.456.600 |
| 14/1/2025 | 5,53 | 5,40 | -2,17% | 5,29 | 5,56 | 5,38 | 5,38 | 5,40 | 25.783 | 16.324.677.000 |
| 13/1/2025 | 5,62 | 5,52 | -1,78% | 5,49 | 5,65 | 5,54 | 5,52 | 5,55 | 26.022 | 9.716.546.800 |
| 10/1/2025 | 5,62 | 5,62 | -0,71% | 5,48 | 5,69 | 5,58 | 5,62 | 5,68 | 22.423 | 8.274.442.700 |
| 9/1/2025 | 5,59 | 5,66 | +0,35% | 5,53 | 5,80 | 5,70 | 5,66 | 5,70 | 24.375 | 7.191.430.000 |
| 8/1/2025 | 5,72 | 5,64 | -2,76% | 5,44 | 5,73 | 5,58 | 5,64 | 5,67 | 31.424 | 15.192.825.700 |
| 7/1/2025 | 5,79 | 5,80 | +1,93% | 5,65 | 5,88 | 5,77 | 5,79 | 5,80 | 31.107 | 12.737.217.300 |
| 6/1/2025 | 5,59 | 5,69 | +4,98% | 5,59 | 5,80 | 5,68 | 5,67 | 5,70 | 20.039 | 7.810.791.700 |
| 3/1/2025 | 5,47 | 5,42 | -0,55% | 5,33 | 5,51 | 5,40 | 5,42 | 5,44 | 25.699 | 7.344.955.900 |
| 2/1/2025 | 5,60 | 5,45 | -3,20% | 5,36 | 5,61 | 5,48 | 5,45 | 5,46 | 28.222 | 8.411.858.500 |
| 30/12/2024 | 5,76 | 5,63 | -1,75% | 5,50 | 5,82 | 5,59 | 5,63 | 5,64 | 24.749 | 10.065.088.800 |
| 27/12/2024 | 5,95 | 5,73 | -3,05% | 5,61 | 5,96 | 5,76 | 5,73 | 5,74 | 39.928 | 17.385.530.400 |
| 26/12/2024 | 5,78 | 5,91 | +2,07% | 5,68 | 5,93 | 5,83 | 5,90 | 5,91 | 34.130 | 15.168.989.100 |
| 23/12/2024 | 5,69 | 5,79 | +0,35% | 5,65 | 5,90 | 5,82 | 5,79 | 5,80 | 35.501 | 14.327.415.100 |
| 20/12/2024 | 5,39 | 5,77 | +6,07% | 5,33 | 5,84 | 5,69 | 5,77 | 5,78 | 51.644 | 26.133.860.800 |
| 19/12/2024 | 5,16 | 5,44 | +5,84% | 5,11 | 5,52 | 5,33 | 5,44 | 5,48 | 27.487 | 14.510.857.600 |
| 18/12/2024 | 5,40 | 5,14 | -6,72% | 5,05 | 5,51 | 5,26 | 5,12 | 5,14 | 45.892 | 19.039.961.900 |
| 17/12/2024 | 5,41 | 5,51 | +2,04% | 5,31 | 5,57 | 5,45 | 5,51 | 5,56 | 43.352 | 17.883.307.300 |
| 16/12/2024 | 5,77 | 5,40 | -6,09% | 5,40 | 5,81 | 5,53 | 5,40 | 5,41 | 26.305 | 17.833.878.900 |
| 13/12/2024 | 6,03 | 5,75 | -5,12% | 5,75 | 6,11 | 5,92 | 5,75 | 5,76 | 29.490 | 17.286.113.600 |
| 12/12/2024 | 6,24 | 6,06 | -6,34% | 5,92 | 6,28 | 6,05 | 6,06 | 6,07 | 24.069 | 17.086.985.800 |
| 11/12/2024 | 6,43 | 6,47 | +2,05% | 6,18 | 6,85 | 6,48 | 6,46 | 6,51 | 22.455 | 19.976.076.200 |
| 10/12/2024 | 6,15 | 6,34 | +4,62% | 6,10 | 6,40 | 6,30 | 6,33 | 6,34 | 13.980 | 13.650.354.800 |
| 9/12/2024 | 6,18 | 6,06 | -1,62% | 5,96 | 6,20 | 6,08 | 6,06 | 6,07 | 16.075 | 10.970.587.000 |
| 6/12/2024 | 6,52 | 6,16 | -6,53% | 6,16 | 6,67 | 6,28 | 6,15 | 6,16 | 20.495 | 11.345.890.300 |
| 5/12/2024 | 6,68 | 6,59 | +0,46% | 6,58 | 6,90 | 6,70 | 6,59 | 6,65 | 20.199 | 12.060.438.400 |
| 4/12/2024 | 6,40 | 6,56 | +2,02% | 6,29 | 6,56 | 6,43 | 6,55 | 6,56 | 27.267 | 16.125.306.100 |
| 3/12/2024 | 6,51 | 6,43 | -1,08% | 6,33 | 6,65 | 6,42 | 6,43 | 6,44 | 17.465 | 10.393.531.200 |
| 2/12/2024 | 6,57 | 6,50 | -1,52% | 6,36 | 6,63 | 6,48 | 6,50 | 6,52 | 26.286 | 12.426.221.400 |
| 29/11/2024 | 6,81 | 6,60 | -2,51% | 6,37 | 6,83 | 6,56 | 6,59 | 6,60 | 37.407 | 21.150.550.000 |
| 28/11/2024 | 7,35 | 6,77 | -8,64% | 6,71 | 7,44 | 6,96 | 6,77 | 6,79 | 46.168 | 24.118.124.900 |
| 27/11/2024 | 7,92 | 7,41 | -6,08% | 7,36 | 8,05 | 7,58 | 7,41 | 7,42 | 35.983 | 27.425.533.000 |
| 26/11/2024 | 7,47 | 7,89 | +4,92% | 7,47 | 7,97 | 7,82 | 7,87 | 7,89 | 40.392 | 26.659.610.200 |
| 25/11/2024 | 7,15 | 7,52 | +4,44% | 7,09 | 7,61 | 7,51 | 7,52 | 7,55 | 50.721 | 146.393.806.600 |
| 22/11/2024 | 6,99 | 7,20 | +3,75% | 6,94 | 7,27 | 7,12 | 7,19 | 7,20 | 27.242 | 14.820.671.400 |
| 21/11/2024 | 6,91 | 6,94 | -0,43% | 6,72 | 7,06 | 6,87 | 6,94 | 6,96 | 30.264 | 22.012.514.000 |
| 19/11/2024 | 7,19 | 6,97 | -3,06% | 6,97 | 7,35 | 7,13 | 6,97 | 7,00 | 16.356 | 16.988.126.300 |
| 18/11/2024 | 6,98 | 7,19 | +1,84% | 6,92 | 7,19 | 7,07 | 7,16 | 7,19 | 28.167 | 15.576.077.700 |
| 14/11/2024 | 7,01 | 7,06 | -0,28% | 6,94 | 7,17 | 7,04 | 7,06 | 7,07 | 19.918 | 14.571.298.900 |
| 13/11/2024 | 7,18 | 7,08 | -1,80% | 6,90 | 7,26 | 7,04 | 7,08 | 7,09 | 32.589 | 16.130.152.200 |
| 12/11/2024 | 7,08 | 7,21 | +1,84% | 7,00 | 7,28 | 7,18 | 7,20 | 7,24 | 32.305 | 18.812.324.700 |
| 11/11/2024 | 7,05 | 7,08 | +1,00% | 6,84 | 7,10 | 6,97 | 7,08 | 7,10 | 26.636 | 16.436.650.900 |
| 8/11/2024 | 7,16 | 7,01 | -2,91% | 6,90 | 7,36 | 7,02 | 7,01 | 7,04 | 35.184 | 24.447.308.000 |
| 7/11/2024 | 7,52 | 7,22 | -4,50% | 7,00 | 7,77 | 7,32 | 7,22 | 7,23 | 36.446 | 25.927.928.100 |
| 6/11/2024 | 7,46 | 7,56 | -1,56% | 7,35 | 7,92 | 7,64 | 7,56 | 7,63 | 22.989 | 16.275.789.500 |
| 5/11/2024 | 7,71 | 7,68 | -0,52% | 7,42 | 7,81 | 7,65 | 7,67 | 7,71 | 15.139 | 10.113.386.800 |
| 4/11/2024 | 7,42 | 7,72 | +5,32% | 7,40 | 7,79 | 7,65 | 7,71 | 7,75 | 25.651 | 14.529.585.700 |
| 1/11/2024 | 7,55 | 7,33 | -2,14% | 7,33 | 7,55 | 7,40 | 7,33 | 7,34 | 24.786 | 12.696.845.800 |
| 31/10/2024 | 7,62 | 7,49 | -2,47% | 7,48 | 7,75 | 7,53 | 7,48 | 7,50 | 12.589 | 11.364.185.100 |
| 30/10/2024 | 7,55 | 7,68 | +1,72% | 7,48 | 7,84 | 7,69 | 7,68 | 7,69 | 18.257 | 13.831.731.700 |
| 29/10/2024 | 7,42 | 7,55 | +1,75% | 7,42 | 7,66 | 7,52 | 7,52 | 7,55 | 19.569 | 16.957.838.300 |
| 28/10/2024 | 7,31 | 7,42 | +2,06% | 7,31 | 7,61 | 7,49 | 7,42 | 7,45 | 12.959 | 13.078.304.500 |
| 25/10/2024 | 7,51 | 7,27 | -2,68% | 7,25 | 7,53 | 7,34 | 7,26 | 7,27 | 13.120 | 11.212.700.500 |
| 24/10/2024 | 7,23 | 7,47 | +2,75% | 7,15 | 7,49 | 7,35 | 7,45 | 7,47 | 16.152 | 12.893.732.800 |
| 23/10/2024 | 7,23 | 7,27 | -0,27% | 7,15 | 7,47 | 7,28 | 7,27 | 7,28 | 18.955 | 12.009.337.800 |
| 22/10/2024 | 7,18 | 7,29 | +0,83% | 7,13 | 7,40 | 7,26 | 7,29 | 7,30 | 23.425 | 13.514.696.100 |
| 21/10/2024 | 7,12 | 7,23 | +1,97% | 7,05 | 7,34 | 7,16 | 7,23 | 7,24 | 21.782 | 14.690.556.200 |