Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 8,83 | 8,79 | -2,87% | 8,68 | 9,09 | 8,76 | 8,79 | 8,80 | 20.963 | 12.634.073.100 |
| 2/6/2026 | 8,62 | 9,05 | +5,23% | 8,62 | 9,20 | 8,97 | 9,05 | 9,07 | 16.640 | 11.474.930.100 |
| 1/6/2026 | 8,80 | 8,60 | -1,71% | 8,53 | 8,84 | 8,62 | 8,60 | 8,64 | 12.491 | 11.971.743.000 |
| 29/5/2026 | 8,99 | 8,75 | -2,56% | 8,68 | 9,09 | 8,80 | 8,75 | 8,76 | 16.656 | 19.288.094.800 |
| 28/5/2026 | 9,28 | 8,98 | -2,92% | 8,92 | 9,35 | 9,03 | 8,98 | 8,99 | 13.667 | 17.735.894.100 |
| 27/5/2026 | 9,25 | 9,25 | +1,54% | 9,10 | 9,39 | 9,26 | 9,25 | 9,26 | 18.874 | 26.263.572.800 |
| 26/5/2026 | 9,04 | 9,11 | -0,11% | 8,88 | 9,25 | 9,10 | 9,10 | 9,12 | 38.324 | 25.102.183.200 |
| 25/5/2026 | 8,55 | 9,12 | +8,06% | 8,53 | 9,19 | 8,98 | 9,12 | 9,13 | 11.981 | 12.570.027.500 |
| 22/5/2026 | 8,45 | 8,44 | -0,47% | 8,30 | 8,52 | 8,42 | 8,44 | 8,45 | 17.093 | 10.005.840.000 |
| 21/5/2026 | 8,50 | 8,48 | -1,51% | 8,30 | 8,69 | 8,47 | 8,48 | 8,54 | 9.614 | 5.938.352.100 |
| 20/5/2026 | 8,21 | 8,61 | +5,51% | 8,21 | 8,72 | 8,58 | 8,59 | 8,62 | 15.745 | 8.614.184.800 |
| 19/5/2026 | 8,15 | 8,16 | -1,57% | 8,09 | 8,30 | 8,18 | 8,15 | 8,17 | 18.853 | 10.689.398.100 |
| 18/5/2026 | 8,49 | 8,29 | -2,47% | 8,24 | 8,57 | 8,33 | 8,29 | 8,30 | 14.275 | 6.452.287.400 |
| 15/5/2026 | 8,37 | 8,50 | -1,05% | 8,33 | 8,66 | 8,51 | 8,50 | 8,53 | 17.159 | 6.078.962.600 |
| 14/5/2026 | 8,54 | 8,59 | +1,90% | 8,44 | 8,67 | 8,58 | 8,58 | 8,60 | 10.604 | 5.740.030.500 |
| 13/5/2026 | 8,95 | 8,43 | -5,70% | 8,37 | 8,97 | 8,76 | 8,42 | 8,44 | 21.862 | 24.298.991.900 |
| 12/5/2026 | 8,89 | 8,94 | -0,22% | 8,85 | 9,23 | 8,98 | 8,93 | 8,94 | 16.353 | 11.707.286.700 |
| 11/5/2026 | 9,20 | 8,96 | -3,45% | 8,89 | 9,29 | 9,00 | 8,96 | 8,97 | 12.676 | 7.497.913.100 |
| 8/5/2026 | 9,30 | 9,28 | +0,87% | 9,24 | 9,42 | 9,32 | 9,27 | 9,28 | 10.846 | 9.072.172.000 |
| 7/5/2026 | 9,27 | 9,20 | -1,60% | 9,14 | 9,40 | 9,21 | 9,19 | 9,21 | 14.988 | 9.770.189.900 |
| 6/5/2026 | 9,29 | 9,35 | +2,07% | 9,22 | 9,48 | 9,37 | 9,34 | 9,35 | 13.096 | 6.165.308.800 |
| 5/5/2026 | 8,95 | 9,16 | +1,66% | 8,95 | 9,30 | 9,19 | 9,15 | 9,17 | 19.907 | 8.804.026.400 |
| 4/5/2026 | 8,90 | 9,01 | +1,81% | 8,83 | 9,14 | 8,98 | 9,00 | 9,03 | 15.601 | 9.269.458.600 |
| 30/4/2026 | 8,84 | 8,85 | +1,26% | 8,76 | 9,12 | 8,90 | 8,84 | 8,85 | 17.331 | 15.125.918.100 |
| 29/4/2026 | 8,92 | 8,74 | -3,21% | 8,57 | 8,93 | 8,68 | 8,74 | 8,75 | 23.372 | 17.152.876.900 |
| 28/4/2026 | 9,36 | 9,03 | -5,74% | 8,88 | 9,44 | 9,13 | 9,02 | 9,03 | 21.522 | 15.680.321.000 |
| 27/4/2026 | 9,58 | 9,58 | +1,70% | 9,46 | 9,86 | 9,66 | 9,57 | 9,58 | 23.508 | 15.200.456.500 |
| 24/4/2026 | 9,55 | 9,42 | -1,36% | 9,28 | 9,66 | 9,42 | 9,42 | 9,44 | 15.053 | 15.293.682.700 |
| 23/4/2026 | 9,57 | 9,55 | -0,21% | 9,45 | 9,73 | 9,58 | 9,54 | 9,57 | 10.861 | 9.116.422.000 |
| 22/4/2026 | 9,51 | 9,57 | +0,21% | 9,35 | 9,62 | 9,52 | 9,56 | 9,58 | 13.203 | 7.890.104.400 |
| 20/4/2026 | 9,41 | 9,55 | +1,06% | 9,41 | 9,71 | 9,59 | 9,55 | 9,57 | 12.827 | 11.967.557.900 |
| 17/4/2026 | 9,56 | 9,45 | +2,05% | 9,45 | 9,76 | 9,53 | 9,45 | 9,47 | 24.245 | 21.111.293.900 |
| 16/4/2026 | 10,20 | 9,26 | -8,86% | 9,20 | 10,20 | 9,48 | 9,25 | 9,26 | 28.663 | 27.867.672.200 |
| 15/4/2026 | 10,04 | 10,16 | +0,10% | 9,82 | 10,20 | 10,02 | 10,13 | 10,16 | 20.210 | 11.483.974.000 |
| 14/4/2026 | 9,96 | 10,15 | +2,73% | 9,86 | 10,15 | 10,07 | 10,12 | 10,15 | 19.413 | 10.532.281.800 |
| 13/4/2026 | 9,62 | 9,88 | +1,02% | 9,62 | 9,97 | 9,86 | 9,85 | 9,88 | 15.951 | 7.371.640.200 |
| 10/4/2026 | 9,80 | 9,78 | +0,31% | 9,60 | 9,97 | 9,79 | 9,73 | 9,78 | 16.408 | 9.504.816.200 |
| 9/4/2026 | 9,46 | 9,75 | +3,28% | 9,33 | 9,77 | 9,65 | 9,70 | 9,75 | 26.036 | 18.091.886.000 |
| 8/4/2026 | 9,41 | 9,44 | +6,55% | 9,30 | 9,70 | 9,48 | 9,43 | 9,44 | 29.281 | 19.248.388.100 |
| 7/4/2026 | 8,91 | 8,86 | -0,67% | 8,66 | 9,13 | 8,95 | 8,86 | 8,94 | 17.196 | 10.554.318.500 |
| 6/4/2026 | 9,21 | 8,92 | -2,30% | 8,89 | 9,23 | 9,00 | 8,92 | 8,98 | 12.466 | 5.643.168.800 |
| 2/4/2026 | 8,99 | 9,13 | -1,83% | 8,78 | 9,38 | 9,09 | 9,13 | 9,15 | 12.927 | 6.192.865.200 |
| 1/4/2026 | 9,48 | 9,30 | -1,90% | 9,26 | 9,69 | 9,41 | 9,29 | 9,31 | 21.266 | 8.671.155.900 |
| 31/3/2026 | 9,02 | 9,48 | +7,60% | 8,90 | 9,48 | 9,26 | 9,40 | 9,48 | 41.012 | 16.495.092.900 |
| 30/3/2026 | 8,85 | 8,81 | +1,38% | 8,60 | 9,00 | 8,81 | 8,80 | 8,81 | 29.294 | 13.113.397.100 |
| 27/3/2026 | 8,14 | 8,69 | +5,85% | 8,08 | 8,69 | 8,51 | 8,68 | 8,69 | 27.370 | 14.164.108.400 |
| 26/3/2026 | 8,06 | 8,21 | 0,00% | 8,00 | 8,60 | 8,29 | 8,19 | 8,21 | 13.826 | 9.676.656.900 |
| 25/3/2026 | 8,10 | 8,21 | +3,53% | 8,03 | 8,32 | 8,19 | 8,21 | 8,24 | 20.267 | 11.185.576.000 |
| 24/3/2026 | 7,85 | 7,93 | -1,12% | 7,77 | 8,13 | 7,92 | 7,92 | 7,93 | 12.105 | 11.038.961.500 |
| 23/3/2026 | 7,61 | 8,02 | +8,97% | 7,53 | 8,15 | 7,94 | 8,02 | 8,04 | 17.274 | 14.178.035.700 |
| 20/3/2026 | 7,77 | 7,36 | -4,79% | 7,36 | 7,77 | 7,43 | 7,35 | 7,38 | 16.889 | 9.307.564.300 |
| 19/3/2026 | 7,54 | 7,73 | -0,26% | 7,38 | 7,82 | 7,55 | 7,72 | 7,73 | 18.802 | 9.050.248.100 |
| 18/3/2026 | 7,90 | 7,75 | -2,52% | 7,72 | 7,98 | 7,82 | 7,74 | 7,75 | 25.626 | 8.260.891.500 |
| 17/3/2026 | 7,76 | 7,95 | +1,79% | 7,76 | 8,18 | 8,02 | 7,95 | 7,97 | 23.312 | 13.690.054.300 |
| 16/3/2026 | 7,91 | 7,81 | +1,17% | 7,74 | 7,99 | 7,83 | 7,80 | 7,82 | 12.032 | 9.044.401.100 |
| 13/3/2026 | 7,90 | 7,72 | -1,15% | 7,62 | 8,03 | 7,81 | 7,71 | 7,72 | 21.328 | 12.471.653.700 |
| 12/3/2026 | 8,09 | 7,81 | -5,68% | 7,81 | 8,10 | 7,89 | 7,81 | 7,83 | 18.656 | 11.456.743.000 |
| 11/3/2026 | 8,19 | 8,28 | -1,08% | 8,16 | 8,42 | 8,28 | 8,27 | 8,30 | 12.208 | 6.246.285.300 |
| 10/3/2026 | 8,30 | 8,37 | +1,45% | 8,18 | 8,74 | 8,47 | 8,37 | 8,40 | 18.231 | 9.675.111.400 |
| 9/3/2026 | 8,13 | 8,25 | +0,73% | 8,00 | 8,34 | 8,13 | 8,24 | 8,25 | 16.032 | 6.840.874.200 |
| 6/3/2026 | 8,11 | 8,19 | +0,24% | 7,96 | 8,24 | 8,09 | 8,13 | 8,20 | 14.169 | 7.511.806.800 |
| 5/3/2026 | 8,33 | 8,17 | -2,27% | 8,15 | 8,48 | 8,23 | 8,17 | 8,18 | 17.221 | 9.613.664.400 |
| 4/3/2026 | 8,86 | 8,36 | -3,35% | 8,36 | 8,99 | 8,56 | 8,36 | 8,38 | 15.487 | 15.220.980.500 |
| 3/3/2026 | 8,88 | 8,65 | -6,49% | 8,65 | 8,94 | 8,76 | 8,65 | 8,66 | 34.738 | 16.269.080.600 |
| 2/3/2026 | 9,19 | 9,25 | -0,96% | 9,03 | 9,36 | 9,23 | 9,25 | 9,31 | 10.375 | 6.801.043.200 |
| 27/2/2026 | 9,33 | 9,34 | -1,16% | 9,20 | 9,46 | 9,34 | 9,34 | 9,35 | 17.193 | 10.229.048.200 |
| 26/2/2026 | 9,41 | 9,45 | +0,96% | 9,27 | 9,51 | 9,37 | 9,45 | 9,47 | 13.215 | 11.201.864.100 |
| 25/2/2026 | 9,83 | 9,36 | -4,39% | 9,33 | 9,85 | 9,50 | 9,36 | 9,38 | 15.768 | 10.826.917.200 |
| 24/2/2026 | 9,32 | 9,79 | +5,61% | 9,29 | 9,87 | 9,71 | 9,79 | 9,80 | 31.568 | 14.501.423.900 |
| 23/2/2026 | 9,45 | 9,27 | -2,42% | 9,12 | 9,45 | 9,26 | 9,26 | 9,27 | 13.905 | 20.601.698.800 |
| 20/2/2026 | 9,37 | 9,50 | +0,42% | 9,28 | 9,56 | 9,46 | 9,47 | 9,50 | 24.978 | 13.500.218.300 |
| 19/2/2026 | 9,68 | 9,46 | -1,87% | 9,30 | 9,72 | 9,40 | 9,44 | 9,46 | 17.943 | 12.434.776.000 |
| 18/2/2026 | 9,89 | 9,64 | -2,63% | 9,45 | 9,99 | 9,57 | 9,62 | 9,64 | 22.716 | 14.849.599.100 |
| 13/2/2026 | 9,60 | 9,90 | +7,26% | 9,50 | 9,92 | 9,78 | 9,89 | 9,90 | 24.378 | 23.804.948.700 |
| 11/2/2026 | 8,95 | 9,23 | +3,71% | 8,95 | 9,31 | 9,18 | 9,22 | 9,23 | 19.940 | 14.307.339.700 |
| 10/2/2026 | 8,77 | 8,90 | +1,37% | 8,61 | 9,00 | 8,89 | 8,90 | 8,94 | 9.749 | 8.163.213.900 |
| 9/2/2026 | 8,78 | 8,78 | 0,00% | 8,61 | 8,85 | 8,75 | 8,78 | 8,80 | 18.180 | 20.151.499.300 |
| 6/2/2026 | 8,69 | 8,78 | +0,92% | 8,49 | 8,79 | 8,62 | 8,76 | 8,78 | 15.120 | 7.817.712.000 |
| 5/2/2026 | 8,64 | 8,70 | +1,28% | 8,60 | 8,80 | 8,69 | 8,62 | 8,70 | 13.349 | 6.148.961.700 |
| 4/2/2026 | 8,78 | 8,59 | -2,94% | 8,48 | 8,96 | 8,60 | 8,59 | 8,60 | 17.960 | 17.020.621.400 |
| 3/2/2026 | 8,80 | 8,85 | +2,08% | 8,74 | 9,00 | 8,87 | 8,84 | 8,86 | 14.250 | 20.860.131.500 |
| 2/2/2026 | 8,61 | 8,67 | +1,17% | 8,47 | 8,76 | 8,64 | 8,66 | 8,67 | 15.563 | 20.850.617.400 |
| 30/1/2026 | 8,60 | 8,57 | -1,15% | 8,44 | 8,79 | 8,59 | 8,57 | 8,60 | 15.496 | 17.365.196.300 |
| 29/1/2026 | 9,05 | 8,67 | -3,13% | 8,67 | 9,07 | 8,75 | 8,67 | 8,69 | 43.718 | 39.287.858.500 |
| 28/1/2026 | 8,78 | 8,95 | +3,11% | 8,67 | 9,03 | 8,92 | 8,94 | 8,96 | 23.304 | 23.972.297.600 |
| 27/1/2026 | 8,39 | 8,68 | +5,47% | 8,38 | 8,81 | 8,67 | 8,67 | 8,69 | 28.148 | 20.045.778.000 |
| 26/1/2026 | 8,09 | 8,23 | +2,24% | 7,93 | 8,30 | 8,13 | 8,22 | 8,23 | 17.211 | 22.383.570.600 |
| 23/1/2026 | 8,07 | 8,05 | +0,63% | 7,84 | 8,14 | 7,98 | 8,04 | 8,06 | 18.405 | 13.494.370.500 |
| 22/1/2026 | 7,75 | 8,00 | +3,63% | 7,68 | 8,10 | 7,94 | 8,00 | 8,01 | 32.309 | 19.036.602.000 |
| 21/1/2026 | 7,54 | 7,72 | +3,21% | 7,49 | 7,75 | 7,61 | 7,71 | 7,72 | 17.920 | 15.846.531.000 |
| 20/1/2026 | 7,30 | 7,48 | +0,40% | 7,21 | 7,50 | 7,39 | 7,48 | 7,49 | 16.962 | 8.775.727.500 |
| 19/1/2026 | 7,45 | 7,45 | 0,00% | 7,39 | 7,54 | 7,47 | 7,44 | 7,45 | 12.575 | 4.920.709.200 |
| 16/1/2026 | 7,31 | 7,45 | +2,19% | 7,08 | 7,50 | 7,33 | 7,44 | 7,45 | 15.744 | 12.241.003.600 |
| 15/1/2026 | 7,37 | 7,29 | -0,82% | 7,16 | 7,46 | 7,30 | 7,28 | 7,29 | 20.653 | 8.977.402.900 |
| 14/1/2026 | 7,32 | 7,35 | +1,38% | 7,14 | 7,40 | 7,24 | 7,30 | 7,35 | 20.965 | 15.002.558.600 |
| 13/1/2026 | 7,35 | 7,25 | -1,49% | 7,13 | 7,38 | 7,22 | 7,24 | 7,25 | 24.792 | 13.578.603.100 |
| 12/1/2026 | 7,04 | 7,36 | +4,55% | 6,91 | 7,43 | 7,24 | 7,35 | 7,36 | 16.445 | 17.057.272.500 |
| 9/1/2026 | 7,35 | 7,04 | -4,22% | 7,03 | 7,38 | 7,11 | 7,04 | 7,05 | 17.781 | 19.174.016.700 |
| 8/1/2026 | 7,30 | 7,35 | +0,55% | 7,23 | 7,48 | 7,38 | 7,35 | 7,36 | 17.890 | 19.615.528.100 |
| 7/1/2026 | 7,80 | 7,31 | -7,35% | 7,31 | 7,91 | 7,43 | 7,31 | 7,32 | 17.401 | 11.529.887.400 |
| 6/1/2026 | 7,52 | 7,89 | +5,62% | 7,52 | 7,94 | 7,85 | 7,89 | 7,90 | 16.810 | 19.117.492.500 |
| 5/1/2026 | 7,30 | 7,47 | +2,61% | 7,24 | 7,54 | 7,44 | 7,46 | 7,48 | 12.638 | 7.278.869.500 |
| 2/1/2026 | 7,40 | 7,28 | 0,00% | 7,23 | 7,40 | 7,29 | 7,27 | 7,28 | 12.591 | 5.425.600.400 |
| 30/12/2025 | 7,28 | 7,28 | +0,55% | 7,25 | 7,44 | 7,30 | 7,27 | 7,28 | 10.857 | 6.615.996.200 |
| 29/12/2025 | 7,29 | 7,24 | -0,28% | 7,15 | 7,29 | 7,20 | 7,23 | 7,25 | 9.060 | 4.852.645.800 |
| 26/12/2025 | 7,16 | 7,26 | +0,55% | 7,15 | 7,28 | 7,21 | 7,25 | 7,26 | 9.082 | 3.472.950.600 |
| 23/12/2025 | 7,17 | 7,22 | +1,69% | 7,13 | 7,37 | 7,25 | 7,21 | 7,22 | 11.334 | 6.197.753.800 |
| 22/12/2025 | 7,24 | 7,10 | -1,80% | 7,04 | 7,24 | 7,11 | 7,09 | 7,10 | 11.802 | 5.872.207.700 |
| 19/12/2025 | 7,18 | 7,23 | +0,42% | 7,13 | 7,31 | 7,23 | 7,22 | 7,24 | 15.900 | 13.260.957.200 |
| 18/12/2025 | 7,38 | 7,20 | -2,57% | 7,18 | 7,38 | 7,26 | 7,20 | 7,23 | 24.930 | 15.985.874.000 |
| 17/12/2025 | 7,67 | 7,39 | -3,78% | 7,29 | 7,69 | 7,38 | 7,38 | 7,39 | 23.969 | 15.355.558.300 |
| 16/12/2025 | 7,92 | 7,68 | -3,88% | 7,67 | 7,94 | 7,77 | 7,67 | 7,68 | 17.829 | 11.299.043.200 |
| 15/12/2025 | 8,34 | 7,99 | -2,56% | 7,98 | 8,37 | 8,11 | 7,99 | 8,00 | 13.591 | 10.005.936.300 |
| 12/12/2025 | 7,91 | 8,20 | +4,19% | 7,91 | 8,32 | 8,18 | 8,20 | 8,22 | 23.795 | 15.294.003.100 |
| 11/12/2025 | 7,98 | 7,87 | -1,75% | 7,86 | 8,08 | 7,93 | 7,87 | 7,89 | 18.717 | 13.016.610.300 |
| 10/12/2025 | 8,11 | 8,01 | -1,60% | 7,91 | 8,19 | 8,00 | 8,00 | 8,01 | 13.205 | 11.734.618.800 |
| 9/12/2025 | 8,10 | 8,14 | -0,61% | 7,74 | 8,30 | 8,13 | 8,13 | 8,14 | 20.574 | 14.486.291.100 |
| 8/12/2025 | 8,70 | 8,19 | -4,43% | 8,15 | 8,76 | 8,36 | 8,19 | 8,21 | 25.162 | 16.394.049.000 |
| 5/12/2025 | 9,49 | 8,57 | -9,69% | 8,57 | 9,49 | 8,88 | 8,57 | 8,59 | 37.894 | 31.307.368.300 |
| 4/12/2025 | 9,18 | 9,49 | +3,94% | 9,17 | 9,56 | 9,43 | 9,45 | 9,49 | 20.295 | 9.300.970.500 |