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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ASAI3F - ASSAI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 11,50 | 11,44 | -1,04% | 11,34 | 11,64 | 11,48 | 11,44 | 11,61 | 625 | 11.429.297 |
| 4/6/2025 | 12,00 | 11,56 | -2,12% | 11,37 | 12,01 | 11,54 | 11,47 | 11,56 | 985 | 16.196.519 |
| 3/6/2025 | 11,37 | 11,81 | +5,64% | 11,00 | 11,89 | 11,60 | 11,81 | 11,89 | 1.149 | 20.435.313 |
| 2/6/2025 | 11,22 | 11,18 | -1,32% | 11,18 | 11,44 | 11,29 | 11,18 | 11,20 | 788 | 15.314.985 |
| 30/5/2025 | 11,28 | 11,33 | +0,09% | 11,06 | 11,36 | 11,20 | 11,19 | 11,33 | 556 | 12.384.855 |
| 29/5/2025 | 11,47 | 11,32 | -1,74% | 11,13 | 11,48 | 11,29 | 11,20 | 11,32 | 669 | 11.707.665 |
| 28/5/2025 | 11,26 | 11,52 | +0,79% | 11,21 | 11,55 | 11,37 | 11,52 | 11,55 | 1.153 | 16.926.443 |
| 27/5/2025 | 10,75 | 11,43 | +6,92% | 10,71 | 11,50 | 11,30 | 11,34 | 11,43 | 1.691 | 31.121.552 |
| 26/5/2025 | 10,06 | 10,69 | +6,26% | 9,98 | 10,73 | 10,44 | 10,64 | 10,69 | 1.167 | 16.292.536 |
| 23/5/2025 | 10,23 | 10,06 | -2,90% | 9,51 | 10,23 | 9,95 | 9,98 | 10,06 | 23.548 | 52.240.008 |
| 22/5/2025 | 9,66 | 10,36 | +6,37% | 9,66 | 10,47 | 10,26 | 10,32 | 10,36 | 1.453 | 23.044.920 |
| 21/5/2025 | 9,83 | 9,74 | -2,01% | 9,65 | 10,15 | 9,85 | 9,74 | 9,78 | 753 | 10.360.826 |
| 20/5/2025 | 10,19 | 9,94 | -1,97% | 9,71 | 10,36 | 9,92 | 9,89 | 9,94 | 1.045 | 13.058.292 |
| 19/5/2025 | 9,75 | 10,14 | +2,42% | 9,72 | 10,23 | 9,98 | 10,13 | 10,22 | 912 | 12.230.248 |
| 16/5/2025 | 9,64 | 9,90 | +2,70% | 9,50 | 9,90 | 9,74 | 9,78 | 9,90 | 560 | 9.054.328 |
| 15/5/2025 | 9,41 | 9,64 | +3,21% | 9,36 | 9,75 | 9,56 | 9,51 | 9,64 | 650 | 8.365.417 |
| 14/5/2025 | 9,58 | 9,34 | -3,01% | 9,34 | 9,67 | 9,45 | 9,34 | 9,49 | 678 | 7.964.431 |
| 13/5/2025 | 9,55 | 9,63 | +0,21% | 9,46 | 9,93 | 9,63 | 9,54 | 9,63 | 793 | 9.003.980 |
| 12/5/2025 | 9,68 | 9,61 | +0,31% | 9,34 | 9,75 | 9,58 | 9,61 | 9,65 | 788 | 10.431.144 |
| 9/5/2025 | 9,50 | 9,58 | +1,05% | 9,50 | 10,12 | 9,82 | 9,58 | 9,75 | 1.336 | 15.491.112 |
| 8/5/2025 | 9,15 | 9,48 | +2,93% | 9,14 | 9,82 | 9,59 | 9,48 | 9,51 | 798 | 13.290.890 |
| 7/5/2025 | 8,90 | 9,21 | +1,66% | 8,75 | 9,21 | 9,00 | 9,01 | 9,21 | 497 | 8.060.624 |
| 6/5/2025 | 9,29 | 9,06 | -3,10% | 8,84 | 9,40 | 9,11 | 8,98 | 9,06 | 788 | 8.296.772 |
| 5/5/2025 | 9,17 | 9,35 | +2,41% | 9,05 | 9,36 | 9,24 | 9,29 | 9,35 | 954 | 9.526.270 |
| 2/5/2025 | 9,19 | 9,13 | 0,00% | 8,99 | 9,26 | 9,12 | 9,13 | 9,17 | 577 | 9.697.733 |
| 29/4/2025 | 9,25 | 9,13 | +0,33% | 9,07 | 9,46 | 9,23 | 9,13 | 9,17 | 898 | 12.078.570 |
| 28/4/2025 | 9,18 | 9,10 | -1,19% | 9,10 | 9,33 | 9,23 | 9,10 | 9,25 | 625 | 8.084.465 |
| 25/4/2025 | 9,04 | 9,21 | +2,11% | 9,03 | 9,38 | 9,22 | 9,21 | 9,28 | 812 | 10.719.210 |
| 24/4/2025 | 8,80 | 9,02 | +4,52% | 8,70 | 9,24 | 8,99 | 9,02 | 9,20 | 986 | 16.061.396 |
| 23/4/2025 | 8,39 | 8,63 | +5,89% | 8,39 | 8,79 | 8,65 | 8,63 | 8,75 | 654 | 9.567.327 |
| 22/4/2025 | 8,23 | 8,15 | -2,16% | 8,15 | 8,44 | 8,33 | 8,15 | 8,38 | 618 | 7.059.633 |
| 17/4/2025 | 8,30 | 8,33 | -0,72% | 8,12 | 8,33 | 8,21 | 8,23 | 8,33 | 928 | 8.518.599 |
| 16/4/2025 | 8,20 | 8,39 | +1,57% | 8,11 | 8,47 | 8,34 | 8,20 | 8,39 | 728 | 7.554.928 |
| 15/4/2025 | 8,31 | 8,26 | -1,67% | 8,04 | 8,35 | 8,21 | 8,18 | 8,26 | 988 | 7.615.129 |
| 14/4/2025 | 8,23 | 8,40 | +0,36% | 8,23 | 8,68 | 8,46 | 8,40 | 8,49 | 1.190 | 10.091.657 |
| 11/4/2025 | 8,15 | 8,37 | +3,21% | 8,15 | 8,46 | 8,32 | 8,34 | 8,37 | 2.447 | 11.938.811 |
| 10/4/2025 | 8,20 | 8,11 | -1,93% | 8,03 | 8,32 | 8,20 | 8,11 | 8,27 | 1.255 | 8.744.744 |
| 9/4/2025 | 7,50 | 8,27 | +8,82% | 7,50 | 8,40 | 8,05 | 8,07 | 8,27 | 1.298 | 11.554.635 |
| 8/4/2025 | 8,03 | 7,60 | -2,94% | 7,59 | 8,20 | 7,81 | 7,60 | 7,70 | 897 | 8.408.852 |
| 7/4/2025 | 7,91 | 7,83 | -2,25% | 7,65 | 8,20 | 7,95 | 7,83 | 8,01 | 998 | 13.007.090 |
| 4/4/2025 | 8,44 | 8,01 | -6,64% | 7,87 | 8,44 | 8,04 | 7,97 | 8,01 | 1.670 | 10.502.575 |
| 3/4/2025 | 8,12 | 8,58 | +5,15% | 7,95 | 8,58 | 8,41 | 8,55 | 8,58 | 1.523 | 17.388.700 |
| 2/4/2025 | 7,95 | 8,16 | +2,51% | 7,88 | 8,19 | 8,05 | 7,99 | 8,16 | 1.082 | 13.236.648 |
| 1/4/2025 | 7,54 | 7,96 | +6,42% | 7,50 | 8,04 | 7,89 | 7,96 | 8,02 | 1.154 | 13.142.501 |
| 31/3/2025 | 7,86 | 7,48 | -5,56% | 7,48 | 7,86 | 7,56 | 7,48 | 7,63 | 895 | 7.442.650 |
| 28/3/2025 | 8,05 | 7,92 | -2,58% | 7,58 | 8,09 | 7,81 | 7,88 | 7,92 | 892 | 7.804.452 |
| 27/3/2025 | 8,02 | 8,13 | +0,49% | 7,92 | 8,31 | 8,12 | 7,97 | 8,13 | 778 | 10.080.615 |
| 26/3/2025 | 7,60 | 8,09 | +5,89% | 7,59 | 8,10 | 7,93 | 8,02 | 8,09 | 857 | 10.132.474 |
| 25/3/2025 | 7,51 | 7,64 | +2,69% | 7,50 | 8,04 | 7,81 | 7,64 | 7,69 | 801 | 9.075.562 |
| 24/3/2025 | 7,58 | 7,44 | -0,80% | 7,32 | 7,69 | 7,55 | 7,44 | 7,51 | 586 | 5.714.834 |
| 21/3/2025 | 7,65 | 7,50 | -2,72% | 7,50 | 7,84 | 7,65 | 7,50 | 7,73 | 973 | 6.449.765 |
| 20/3/2025 | 7,74 | 7,71 | -1,78% | 7,59 | 7,77 | 7,68 | 7,62 | 7,71 | 522 | 5.987.742 |
| 19/3/2025 | 7,55 | 7,85 | +4,95% | 7,54 | 7,91 | 7,79 | 7,81 | 7,85 | 975 | 9.801.124 |
| 18/3/2025 | 7,75 | 7,48 | -3,61% | 7,48 | 7,83 | 7,68 | 7,48 | 7,60 | 797 | 6.857.090 |
| 17/3/2025 | 7,55 | 7,76 | +2,92% | 7,50 | 7,95 | 7,77 | 7,69 | 7,76 | 1.006 | 11.779.440 |
| 14/3/2025 | 7,16 | 7,54 | +5,90% | 7,16 | 7,59 | 7,45 | 7,54 | 7,55 | 1.788 | 8.996.592 |
| 13/3/2025 | 7,15 | 7,12 | +0,71% | 7,04 | 7,46 | 7,33 | 7,12 | 7,22 | 823 | 9.379.029 |
| 12/3/2025 | 7,10 | 7,07 | -0,14% | 7,05 | 7,28 | 7,10 | 7,06 | 7,14 | 375 | 4.623.185 |
| 11/3/2025 | 7,07 | 7,08 | +0,85% | 6,92 | 7,43 | 7,10 | 7,08 | 7,18 | 788 | 7.439.698 |
| 10/3/2025 | 6,80 | 7,02 | +4,78% | 6,72 | 7,34 | 7,09 | 7,02 | 7,14 | 1.484 | 14.559.906 |
| 7/3/2025 | 6,44 | 6,70 | +3,08% | 6,29 | 6,83 | 6,56 | 6,70 | 6,77 | 682 | 7.059.503 |