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.
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 |
| 6/3/2025 | 6,75 | 6,50 | -2,84% | 6,34 | 6,76 | 6,45 | 6,42 | 6,50 | 806 | 7.819.180 |
| 5/3/2025 | 6,66 | 6,69 | -0,30% | 6,49 | 6,69 | 6,57 | 6,52 | 6,69 | 589 | 6.231.943 |
| 28/2/2025 | 6,87 | 6,71 | -2,04% | 6,64 | 7,00 | 6,78 | 6,66 | 6,71 | 668 | 6.994.936 |
| 27/2/2025 | 7,04 | 6,85 | -1,44% | 6,85 | 7,14 | 6,99 | 6,85 | 6,96 | 625 | 5.348.555 |
| 26/2/2025 | 7,13 | 6,95 | -2,80% | 6,95 | 7,25 | 7,06 | 6,94 | 6,95 | 542 | 6.700.889 |
| 25/2/2025 | 6,79 | 7,15 | +6,56% | 6,71 | 7,18 | 7,01 | 7,06 | 7,15 | 570 | 7.121.515 |
| 24/2/2025 | 6,96 | 6,71 | -4,14% | 6,71 | 7,15 | 6,93 | 6,71 | 6,85 | 750 | 7.702.535 |
| 21/2/2025 | 6,98 | 7,00 | +1,89% | 6,85 | 7,07 | 6,94 | 6,92 | 7,00 | 677 | 6.715.774 |
| 20/2/2025 | 7,27 | 6,87 | -3,92% | 6,79 | 7,57 | 7,15 | 6,87 | 6,99 | 1.446 | 16.850.633 |
| 19/2/2025 | 7,22 | 7,15 | -2,05% | 7,10 | 7,31 | 7,18 | 7,15 | 7,18 | 680 | 7.311.575 |
| 18/2/2025 | 7,78 | 7,30 | -4,58% | 7,27 | 7,78 | 7,43 | 7,30 | 7,40 | 1.050 | 11.948.787 |
| 17/2/2025 | 7,60 | 7,65 | +1,73% | 7,47 | 8,00 | 7,81 | 7,65 | 7,89 | 986 | 10.506.496 |
| 14/2/2025 | 7,30 | 7,52 | +2,45% | 7,30 | 7,54 | 7,44 | 7,43 | 7,52 | 527 | 7.271.066 |
| 13/2/2025 | 7,13 | 7,34 | +3,67% | 7,08 | 7,34 | 7,22 | 7,21 | 7,35 | 519 | 5.270.266 |
| 12/2/2025 | 7,13 | 7,08 | -0,56% | 7,00 | 7,22 | 7,11 | 7,08 | 7,15 | 533 | 7.005.696 |
| 11/2/2025 | 7,00 | 7,12 | +2,01% | 6,97 | 7,52 | 7,31 | 7,12 | 7,24 | 1.038 | 11.246.731 |
| 10/2/2025 | 7,06 | 6,98 | -0,29% | 6,94 | 7,27 | 7,12 | 6,95 | 6,98 | 748 | 6.845.609 |
| 7/2/2025 | 6,98 | 7,00 | -0,14% | 6,93 | 7,11 | 7,03 | 7,00 | 7,10 | 565 | 5.339.725 |
| 6/2/2025 | 6,84 | 7,01 | +1,59% | 6,81 | 7,14 | 7,03 | 7,01 | 7,09 | 652 | 6.692.987 |
| 5/2/2025 | 6,67 | 6,90 | +2,53% | 6,64 | 6,92 | 6,81 | 6,76 | 6,90 | 443 | 5.686.765 |
| 4/2/2025 | 6,92 | 6,73 | -3,03% | 6,58 | 6,92 | 6,77 | 6,73 | 6,83 | 421 | 3.551.421 |
| 3/2/2025 | 6,80 | 6,94 | +2,51% | 6,65 | 6,95 | 6,82 | 6,83 | 6,94 | 742 | 7.431.813 |
| 31/1/2025 | 6,89 | 6,77 | -1,74% | 6,73 | 7,02 | 6,85 | 6,74 | 6,82 | 528 | 6.391.422 |
| 30/1/2025 | 6,53 | 6,89 | +5,67% | 6,50 | 6,91 | 6,76 | 6,88 | 6,89 | 528 | 6.131.592 |
| 29/1/2025 | 6,52 | 6,52 | -0,15% | 6,34 | 6,86 | 6,47 | 6,43 | 6,53 | 543 | 4.522.319 |
| 28/1/2025 | 6,62 | 6,53 | -0,91% | 6,53 | 6,73 | 6,63 | 6,53 | 6,59 | 703 | 5.798.129 |
| 27/1/2025 | 6,15 | 6,59 | +7,68% | 6,11 | 6,81 | 6,64 | 6,59 | 6,60 | 1.268 | 13.198.715 |
| 24/1/2025 | 6,20 | 6,12 | -0,33% | 6,12 | 6,46 | 6,25 | 6,12 | 6,23 | 410 | 4.761.429 |
| 23/1/2025 | 6,33 | 6,14 | -1,76% | 6,13 | 6,46 | 6,26 | 6,14 | 6,32 | 510 | 5.353.539 |
| 22/1/2025 | 6,12 | 6,25 | +0,32% | 6,02 | 6,45 | 6,25 | 6,25 | 6,30 | 879 | 6.924.542 |
| 21/1/2025 | 6,10 | 6,23 | +2,47% | 5,92 | 6,27 | 6,14 | 6,17 | 6,23 | 573 | 5.255.629 |
| 20/1/2025 | 5,82 | 6,08 | +5,74% | 5,64 | 6,20 | 6,01 | 6,08 | 6,19 | 1.008 | 7.371.511 |
| 17/1/2025 | 5,55 | 5,75 | +2,13% | 5,55 | 5,85 | 5,73 | 5,74 | 5,84 | 526 | 5.309.403 |
| 16/1/2025 | 5,74 | 5,63 | -1,05% | 5,49 | 5,74 | 5,57 | 5,63 | 5,69 | 503 | 4.510.655 |
| 15/1/2025 | 5,36 | 5,69 | +6,55% | 5,36 | 5,80 | 5,63 | 5,69 | 5,75 | 754 | 7.175.389 |
| 14/1/2025 | 5,51 | 5,34 | -2,02% | 5,29 | 5,53 | 5,37 | 5,33 | 5,43 | 702 | 6.400.709 |
| 13/1/2025 | 5,62 | 5,45 | -4,39% | 5,45 | 5,66 | 5,54 | 5,45 | 5,57 | 451 | 4.011.714 |
| 10/1/2025 | 5,66 | 5,70 | +2,15% | 5,48 | 5,70 | 5,60 | 5,65 | 5,70 | 369 | 4.167.961 |
| 9/1/2025 | 5,64 | 5,58 | -2,79% | 5,54 | 5,80 | 5,69 | 5,58 | 5,78 | 479 | 4.021.974 |
| 8/1/2025 | 5,80 | 5,74 | -1,54% | 5,44 | 5,80 | 5,61 | 5,65 | 5,74 | 561 | 5.307.864 |
| 7/1/2025 | 5,70 | 5,83 | +3,37% | 5,64 | 5,87 | 5,78 | 5,76 | 5,83 | 859 | 6.228.558 |
| 6/1/2025 | 5,48 | 5,64 | +3,49% | 5,41 | 5,79 | 5,67 | 5,64 | 5,67 | 1.098 | 8.329.506 |
| 3/1/2025 | 5,45 | 5,45 | +0,55% | 5,34 | 5,51 | 5,41 | 5,42 | 5,45 | 542 | 4.891.156 |
| 2/1/2025 | 5,63 | 5,42 | -2,52% | 5,37 | 5,72 | 5,48 | 5,42 | 5,46 | 798 | 6.286.623 |
| 30/12/2024 | 5,87 | 5,56 | -4,63% | 5,50 | 5,87 | 5,59 | 5,56 | 5,68 | 826 | 8.939.876 |
| 27/12/2024 | 5,91 | 5,83 | -1,85% | 5,61 | 5,97 | 5,76 | 5,74 | 5,83 | 871 | 7.078.122 |
| 26/12/2024 | 5,85 | 5,94 | +2,77% | 5,68 | 5,94 | 5,81 | 5,85 | 5,94 | 903 | 9.292.743 |
| 23/12/2024 | 5,77 | 5,78 | +0,87% | 5,50 | 5,90 | 5,83 | 5,78 | 5,84 | 1.225 | 12.638.011 |
| 20/12/2024 | 5,43 | 5,73 | +6,51% | 5,35 | 5,83 | 5,62 | 5,72 | 5,73 | 997 | 14.913.820 |
| 19/12/2024 | 5,14 | 5,38 | +5,28% | 5,11 | 5,51 | 5,33 | 5,38 | 5,49 | 1.153 | 11.414.291 |
| 18/12/2024 | 5,50 | 5,11 | -9,07% | 5,05 | 5,51 | 5,24 | 5,08 | 5,11 | 1.203 | 17.613.549 |
| 17/12/2024 | 5,40 | 5,62 | +4,07% | 5,32 | 5,62 | 5,43 | 5,57 | 5,62 | 1.019 | 15.115.905 |
| 16/12/2024 | 5,75 | 5,40 | -6,09% | 5,40 | 5,82 | 5,55 | 5,40 | 5,49 | 1.912 | 14.011.529 |
| 13/12/2024 | 6,22 | 5,75 | -4,80% | 5,75 | 6,22 | 5,89 | 5,75 | 5,76 | 1.292 | 15.353.716 |
| 12/12/2024 | 6,40 | 6,04 | -6,36% | 5,92 | 6,47 | 6,04 | 6,04 | 6,10 | 1.459 | 17.334.332 |
| 11/12/2024 | 6,34 | 6,45 | +2,38% | 6,18 | 6,83 | 6,45 | 6,45 | 6,56 | 948 | 15.580.920 |
| 10/12/2024 | 6,20 | 6,30 | +1,94% | 6,10 | 6,39 | 6,31 | 6,30 | 6,38 | 833 | 13.189.598 |
| 9/12/2024 | 6,15 | 6,18 | +0,49% | 5,96 | 6,25 | 6,08 | 6,11 | 6,18 | 1.239 | 17.906.645 |