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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/10/2024 | 7,10 | 7,09 | +0,42% | 6,97 | 7,23 | 7,10 | 7,09 | 7,10 | 27.986 | 18.106.740.000 |
| 17/10/2024 | 6,98 | 7,06 | -0,84% | 6,90 | 7,07 | 6,98 | 7,05 | 7,06 | 21.955 | 12.466.649.000 |
| 16/10/2024 | 7,04 | 7,12 | +1,57% | 6,88 | 7,16 | 7,00 | 7,11 | 7,13 | 23.533 | 15.441.544.900 |
| 15/10/2024 | 7,22 | 7,01 | -1,82% | 6,93 | 7,31 | 7,09 | 7,00 | 7,01 | 28.425 | 21.773.529.500 |
| 14/10/2024 | 7,03 | 7,14 | +6,25% | 6,86 | 7,22 | 7,06 | 7,13 | 7,14 | 31.526 | 29.738.668.400 |
| 11/10/2024 | 6,64 | 6,72 | +1,05% | 6,43 | 6,75 | 6,56 | 6,70 | 6,72 | 17.339 | 11.159.182.000 |
| 10/10/2024 | 6,51 | 6,65 | +2,31% | 6,47 | 6,71 | 6,61 | 6,64 | 6,65 | 19.409 | 12.386.738.700 |
| 9/10/2024 | 6,78 | 6,50 | -4,69% | 6,50 | 6,78 | 6,61 | 6,49 | 6,52 | 27.726 | 13.934.565.100 |
| 8/10/2024 | 6,71 | 6,82 | +0,74% | 6,68 | 6,86 | 6,79 | 6,81 | 6,82 | 23.466 | 12.216.758.800 |
| 7/10/2024 | 7,04 | 6,77 | -2,87% | 6,75 | 7,09 | 6,87 | 6,77 | 6,78 | 19.869 | 15.855.117.000 |
| 4/10/2024 | 6,72 | 6,97 | +3,41% | 6,67 | 7,03 | 6,85 | 6,95 | 6,97 | 18.897 | 16.361.932.400 |
| 3/10/2024 | 7,10 | 6,74 | -5,73% | 6,72 | 7,10 | 6,85 | 6,74 | 6,75 | 31.447 | 27.159.038.000 |
| 2/10/2024 | 7,27 | 7,15 | +0,42% | 7,15 | 7,43 | 7,24 | 7,15 | 7,18 | 19.975 | 20.714.010.800 |
| 1/10/2024 | 7,52 | 7,12 | -4,69% | 7,12 | 7,59 | 7,31 | 7,12 | 7,14 | 28.431 | 23.067.980.600 |
| 30/9/2024 | 7,81 | 7,47 | -7,20% | 7,28 | 7,91 | 7,53 | 7,47 | 7,48 | 34.299 | 37.100.761.300 |
| 26/9/2024 | 7,80 | 8,05 | +3,47% | 7,79 | 8,12 | 8,03 | 8,04 | 8,05 | 13.051 | 11.821.080.200 |
| 25/9/2024 | 8,05 | 7,78 | -4,54% | 7,71 | 8,10 | 7,82 | 7,77 | 7,78 | 21.895 | 24.036.455.000 |
| 24/9/2024 | 8,11 | 8,15 | +3,69% | 8,00 | 8,28 | 8,10 | 8,15 | 8,16 | 26.390 | 18.285.109.700 |
| 23/9/2024 | 7,68 | 7,86 | +2,08% | 7,67 | 7,92 | 7,82 | 7,85 | 7,88 | 20.414 | 15.577.832.900 |
| 20/9/2024 | 8,26 | 7,70 | -6,55% | 7,70 | 8,33 | 7,86 | 7,70 | 7,74 | 26.989 | 21.888.686.300 |
| 19/9/2024 | 8,81 | 8,24 | -5,72% | 8,24 | 8,84 | 8,47 | 8,24 | 8,25 | 20.284 | 16.220.359.300 |
| 18/9/2024 | 8,82 | 8,74 | -0,91% | 8,74 | 9,04 | 8,88 | 8,74 | 8,75 | 18.846 | 19.664.678.600 |
| 17/9/2024 | 8,75 | 8,82 | +0,80% | 8,67 | 8,88 | 8,80 | 8,81 | 8,82 | 22.644 | 11.944.891.700 |
| 16/9/2024 | 8,84 | 8,75 | -0,57% | 8,75 | 8,98 | 8,85 | 8,75 | 8,78 | 15.389 | 11.991.971.100 |
| 13/9/2024 | 8,94 | 8,80 | -2,98% | 8,80 | 9,22 | 8,96 | 8,80 | 8,81 | 17.116 | 21.903.919.900 |
| 12/9/2024 | 9,10 | 9,07 | -0,98% | 9,00 | 9,20 | 9,11 | 9,07 | 9,09 | 16.080 | 10.109.519.300 |
| 11/9/2024 | 8,95 | 9,16 | +2,92% | 8,88 | 9,25 | 9,08 | 9,16 | 9,18 | 20.173 | 16.428.953.300 |
| 10/9/2024 | 9,18 | 8,90 | -3,78% | 8,80 | 9,18 | 8,92 | 8,90 | 8,92 | 22.004 | 17.677.736.000 |
| 9/9/2024 | 9,07 | 9,25 | -2,12% | 8,94 | 9,42 | 9,25 | 9,25 | 9,26 | 29.416 | 19.212.497.700 |
| 6/9/2024 | 9,60 | 9,45 | -1,46% | 9,38 | 9,65 | 9,46 | 9,45 | 9,46 | 21.795 | 15.897.060.600 |
| 5/9/2024 | 9,93 | 9,59 | -3,91% | 9,55 | 10,02 | 9,66 | 9,59 | 9,60 | 23.117 | 21.361.942.000 |
| 4/9/2024 | 10,04 | 9,98 | -0,20% | 9,96 | 10,37 | 10,08 | 9,98 | 10,00 | 22.603 | 19.768.707.800 |
| 3/9/2024 | 9,86 | 10,00 | +2,04% | 9,80 | 10,13 | 9,95 | 9,98 | 10,00 | 21.833 | 16.325.501.100 |
| 2/9/2024 | 9,79 | 9,80 | +2,40% | 9,51 | 9,84 | 9,73 | 9,80 | 9,81 | 20.791 | 13.813.534.900 |
| 30/8/2024 | 9,27 | 9,57 | +2,24% | 9,27 | 9,75 | 9,56 | 9,55 | 9,57 | 37.615 | 44.036.140.000 |
| 29/8/2024 | 9,59 | 9,36 | -2,70% | 9,12 | 9,59 | 9,30 | 9,36 | 9,37 | 28.767 | 20.232.444.600 |
| 28/8/2024 | 9,62 | 9,62 | -0,93% | 9,42 | 9,66 | 9,55 | 9,58 | 9,62 | 15.826 | 15.205.128.600 |
| 27/8/2024 | 9,70 | 9,71 | +0,52% | 9,53 | 9,76 | 9,66 | 9,70 | 9,71 | 15.942 | 12.691.877.900 |
| 26/8/2024 | 9,78 | 9,66 | -0,72% | 9,51 | 9,78 | 9,60 | 9,66 | 9,68 | 14.008 | 15.171.617.800 |
| 23/8/2024 | 9,82 | 9,73 | -0,21% | 9,68 | 9,94 | 9,81 | 9,73 | 9,75 | 25.867 | 14.043.144.600 |
| 22/8/2024 | 9,85 | 9,75 | -1,22% | 9,64 | 10,00 | 9,75 | 9,74 | 9,75 | 19.496 | 15.749.613.000 |
| 21/8/2024 | 10,24 | 9,87 | -3,42% | 9,83 | 10,27 | 9,95 | 9,87 | 9,88 | 18.819 | 15.646.980.000 |
| 20/8/2024 | 10,71 | 10,22 | -4,58% | 10,22 | 10,72 | 10,36 | 10,22 | 10,23 | 17.785 | 10.457.796.200 |
| 19/8/2024 | 10,34 | 10,71 | +4,49% | 10,01 | 10,77 | 10,50 | 10,70 | 10,71 | 34.120 | 16.346.313.400 |
| 16/8/2024 | 10,52 | 10,25 | -1,44% | 10,16 | 10,57 | 10,31 | 10,24 | 10,25 | 5.656 | 14.510.214.100 |
| 15/8/2024 | 10,63 | 10,40 | -2,53% | 10,25 | 10,63 | 10,36 | 10,38 | 10,40 | 207 | 11.806.405.700 |
| 14/8/2024 | 10,45 | 10,67 | +1,81% | 10,39 | 10,77 | 10,62 | 10,67 | 10,68 | 9.002 | 11.945.404.200 |
| 13/8/2024 | 10,33 | 10,48 | +2,24% | 10,27 | 10,68 | 10,45 | 10,48 | 10,49 | 7.820 | 17.182.336.700 |
| 12/8/2024 | 10,33 | 10,25 | -0,19% | 10,20 | 10,48 | 10,28 | 10,25 | 10,26 | 7.993 | 13.470.244.600 |
| 9/8/2024 | 10,45 | 10,27 | -1,72% | 9,97 | 10,46 | 10,21 | 10,26 | 10,27 | 6.582 | 25.422.612.000 |
| 8/8/2024 | 10,30 | 10,45 | +1,46% | 10,28 | 10,52 | 10,43 | 10,44 | 10,46 | 7.216 | 7.706.279.000 |
| 7/8/2024 | 10,13 | 10,30 | +3,52% | 10,03 | 10,43 | 10,26 | 10,29 | 10,30 | 2.207 | 11.724.608.200 |
| 6/8/2024 | 10,22 | 9,95 | -2,55% | 9,95 | 10,33 | 10,05 | 9,94 | 9,95 | 6.049 | 9.379.133.500 |
| 5/8/2024 | 9,90 | 10,21 | +0,10% | 9,81 | 10,29 | 10,14 | 10,20 | 10,21 | 7.192 | 10.608.436.200 |
| 2/8/2024 | 9,91 | 10,20 | +2,93% | 9,89 | 10,27 | 10,13 | 10,19 | 10,21 | 1.574 | 10.256.389.200 |
| 1/8/2024 | 9,87 | 9,91 | +0,92% | 9,82 | 10,08 | 9,94 | 9,90 | 9,92 | 6.597 | 16.888.183.300 |
| 31/7/2024 | 9,55 | 9,82 | +4,03% | 9,51 | 9,86 | 9,74 | 9,82 | 9,83 | 7.486 | 17.042.851.000 |
| 30/7/2024 | 9,50 | 9,44 | -1,15% | 9,43 | 9,74 | 9,54 | 9,43 | 9,44 | 3.241 | 13.252.127.700 |
| 29/7/2024 | 9,88 | 9,55 | -2,95% | 9,40 | 9,96 | 9,57 | 9,54 | 9,55 | 55 | 13.490.503.900 |
| 26/7/2024 | 9,93 | 9,84 | -0,61% | 9,61 | 9,96 | 9,79 | 9,84 | 9,85 | 41 | 12.585.059.000 |
| 25/7/2024 | 9,99 | 9,90 | -1,00% | 9,89 | 10,13 | 9,99 | 9,90 | 9,91 | 9.471 | 20.230.859.500 |
| 24/7/2024 | 10,42 | 10,00 | -4,58% | 10,00 | 10,59 | 10,24 | 10,00 | 10,01 | 8.361 | 20.592.510.000 |
| 23/7/2024 | 10,70 | 10,48 | -2,06% | 10,43 | 10,71 | 10,48 | 10,47 | 10,48 | 3.815 | 17.307.796.100 |
| 22/7/2024 | 10,55 | 10,70 | +1,52% | 10,55 | 10,78 | 10,67 | 10,69 | 10,70 | 3.061 | 6.851.786.200 |