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.
ASAI3F - ASSAI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 8,53 | 8,19 | -2,96% | 8,14 | 8,59 | 8,30 | 8,17 | 8,19 | 873 | 6.019.226 |
| 17/7/2026 | 8,60 | 8,44 | +0,24% | 8,31 | 8,60 | 8,42 | 8,44 | 8,54 | 375 | 3.775.091 |
| 16/7/2026 | 8,67 | 8,42 | -4,21% | 8,42 | 8,70 | 8,54 | 8,42 | 8,56 | 528 | 5.760.519 |
| 15/7/2026 | 8,61 | 8,79 | +0,57% | 8,57 | 8,85 | 8,71 | 8,67 | 8,79 | 411 | 5.082.142 |
| 14/7/2026 | 8,66 | 8,74 | +1,04% | 8,59 | 8,75 | 8,65 | 8,69 | 8,74 | 388 | 4.973.375 |
| 13/7/2026 | 8,88 | 8,65 | -3,46% | 8,59 | 8,89 | 8,74 | 8,62 | 8,65 | 537 | 6.189.765 |
| 10/7/2026 | 8,51 | 8,96 | +6,41% | 8,50 | 8,98 | 8,85 | 8,95 | 8,96 | 542 | 7.107.790 |
| 9/7/2026 | 8,43 | 8,42 | -1,75% | 8,41 | 8,58 | 8,48 | 8,42 | 8,58 | 339 | 4.057.095 |
| 8/7/2026 | 8,46 | 8,57 | +0,82% | 8,37 | 8,64 | 8,49 | 8,49 | 8,57 | 489 | 5.266.888 |
| 7/7/2026 | 8,67 | 8,50 | -1,62% | 8,40 | 8,74 | 8,49 | 8,46 | 8,50 | 568 | 5.948.945 |
| 6/7/2026 | 8,77 | 8,64 | -0,92% | 8,59 | 8,78 | 8,64 | 8,59 | 8,64 | 581 | 5.900.286 |
| 3/7/2026 | 8,75 | 8,72 | +1,40% | 8,70 | 9,00 | 8,87 | 8,72 | 8,87 | 697 | 9.321.697 |
| 2/7/2026 | 8,67 | 8,60 | -0,35% | 8,47 | 8,77 | 8,59 | 8,60 | 8,67 | 581 | 5.814.431 |
| 1/7/2026 | 8,71 | 8,63 | -1,93% | 8,58 | 8,83 | 8,67 | 8,60 | 8,68 | 650 | 6.805.967 |
| 30/6/2026 | 8,99 | 8,80 | -3,30% | 8,62 | 8,99 | 8,73 | 8,72 | 8,80 | 635 | 6.895.932 |
| 29/6/2026 | 8,87 | 9,10 | +1,34% | 8,84 | 9,10 | 8,97 | 8,98 | 9,10 | 796 | 7.358.833 |
| 26/6/2026 | 8,64 | 8,98 | +4,91% | 8,52 | 8,99 | 8,82 | 8,92 | 8,98 | 1.033 | 10.701.172 |
| 25/6/2026 | 8,32 | 8,56 | +2,88% | 8,27 | 8,68 | 8,52 | 8,56 | 8,61 | 1.022 | 10.876.439 |
| 24/6/2026 | 7,98 | 8,32 | +5,05% | 7,88 | 8,37 | 8,18 | 8,21 | 8,32 | 1.121 | 11.775.843 |
| 23/6/2026 | 7,63 | 7,92 | +3,80% | 7,60 | 8,05 | 7,94 | 7,92 | 7,95 | 762 | 7.373.413 |
| 22/6/2026 | 7,70 | 7,63 | -1,55% | 7,63 | 7,81 | 7,70 | 7,63 | 7,66 | 585 | 4.150.682 |
| 19/6/2026 | 7,68 | 7,75 | +0,39% | 7,66 | 7,81 | 7,71 | 7,67 | 7,76 | 434 | 4.038.723 |
| 18/6/2026 | 7,79 | 7,72 | -1,78% | 7,60 | 7,90 | 7,73 | 7,60 | 7,72 | 595 | 5.366.047 |
| 17/6/2026 | 7,93 | 7,86 | -1,13% | 7,76 | 8,11 | 7,93 | 7,80 | 7,86 | 600 | 6.102.502 |
| 16/6/2026 | 7,97 | 7,95 | +0,38% | 7,85 | 8,07 | 7,92 | 7,90 | 7,95 | 570 | 6.371.036 |
| 15/6/2026 | 8,21 | 7,92 | -1,86% | 7,92 | 8,39 | 8,05 | 7,92 | 7,99 | 854 | 8.455.050 |
| 12/6/2026 | 8,23 | 8,07 | -3,35% | 8,03 | 8,40 | 8,14 | 8,07 | 8,14 | 514 | 5.301.118 |
| 11/6/2026 | 8,18 | 8,35 | +2,33% | 7,92 | 8,38 | 8,12 | 8,29 | 8,35 | 957 | 8.746.512 |
| 10/6/2026 | 8,31 | 8,16 | -1,81% | 8,15 | 8,42 | 8,24 | 8,16 | 8,17 | 647 | 5.094.979 |
| 9/6/2026 | 8,44 | 8,31 | -1,66% | 8,31 | 8,65 | 8,47 | 8,31 | 8,45 | 486 | 6.339.461 |
| 8/6/2026 | 8,62 | 8,45 | -1,17% | 8,32 | 8,66 | 8,45 | 8,45 | 8,49 | 631 | 6.006.258 |
| 5/6/2026 | 8,78 | 8,55 | -1,61% | 8,55 | 8,90 | 8,69 | 8,55 | 8,64 | 467 | 5.886.770 |
| 3/6/2026 | 8,94 | 8,69 | -4,92% | 8,67 | 9,11 | 8,77 | 8,69 | 8,85 | 658 | 6.851.530 |
| 2/6/2026 | 8,60 | 9,14 | +7,15% | 8,55 | 9,14 | 8,96 | 9,10 | 9,14 | 751 | 8.433.453 |
| 1/6/2026 | 8,80 | 8,53 | -2,07% | 8,52 | 8,89 | 8,61 | 8,53 | 8,60 | 658 | 8.351.594 |
| 29/5/2026 | 8,96 | 8,71 | -2,57% | 8,70 | 9,07 | 8,80 | 8,71 | 8,77 | 614 | 6.866.860 |
| 28/5/2026 | 9,33 | 8,94 | -3,25% | 8,92 | 9,36 | 9,18 | 8,94 | 8,98 | 1.066 | 16.562.972 |
| 27/5/2026 | 9,13 | 9,24 | +1,20% | 9,08 | 9,38 | 9,25 | 9,24 | 9,25 | 625 | 6.855.056 |
| 26/5/2026 | 9,16 | 9,13 | +1,00% | 8,89 | 9,24 | 9,03 | 9,13 | 9,25 | 1.189 | 17.058.315 |
| 25/5/2026 | 8,48 | 9,04 | +7,88% | 8,48 | 9,18 | 8,90 | 9,04 | 9,13 | 782 | 9.588.667 |
| 22/5/2026 | 8,43 | 8,38 | -0,95% | 8,32 | 8,58 | 8,43 | 8,38 | 8,45 | 354 | 4.504.031 |
| 21/5/2026 | 8,50 | 8,46 | -0,94% | 8,31 | 8,71 | 8,47 | 8,46 | 8,63 | 380 | 4.970.815 |
| 20/5/2026 | 8,16 | 8,54 | +3,64% | 8,16 | 8,72 | 8,54 | 8,54 | 8,61 | 581 | 7.681.972 |
| 19/5/2026 | 8,20 | 8,24 | -0,12% | 8,10 | 8,30 | 8,19 | 8,15 | 8,24 | 727 | 6.338.519 |
| 18/5/2026 | 8,49 | 8,25 | -4,40% | 8,25 | 8,56 | 8,35 | 8,25 | 8,32 | 646 | 6.588.237 |
| 15/5/2026 | 8,43 | 8,63 | +1,17% | 8,34 | 8,68 | 8,54 | 8,57 | 8,63 | 447 | 6.141.396 |
| 14/5/2026 | 8,51 | 8,53 | +1,79% | 8,44 | 8,69 | 8,56 | 8,53 | 8,62 | 464 | 5.584.336 |
| 13/5/2026 | 9,02 | 8,38 | -6,37% | 8,38 | 9,02 | 8,68 | 8,38 | 8,46 | 785 | 10.480.286 |
| 12/5/2026 | 8,93 | 8,95 | -1,00% | 8,86 | 9,20 | 8,96 | 8,89 | 8,95 | 470 | 6.545.218 |
| 11/5/2026 | 9,27 | 9,04 | -3,52% | 8,86 | 9,29 | 9,04 | 8,96 | 9,04 | 736 | 6.796.422 |
| 8/5/2026 | 9,28 | 9,37 | +1,30% | 9,20 | 9,43 | 9,33 | 9,24 | 9,37 | 527 | 5.661.754 |
| 7/5/2026 | 9,35 | 9,25 | -2,22% | 9,11 | 9,41 | 9,24 | 9,17 | 9,25 | 530 | 6.932.845 |
| 6/5/2026 | 9,30 | 9,46 | +3,73% | 9,23 | 9,46 | 9,37 | 9,40 | 9,46 | 499 | 7.753.951 |
| 5/5/2026 | 9,12 | 9,12 | +1,00% | 9,00 | 9,30 | 9,17 | 9,12 | 9,22 | 735 | 9.682.555 |
| 4/5/2026 | 8,85 | 9,03 | +1,35% | 8,74 | 9,15 | 8,99 | 9,03 | 9,05 | 906 | 9.544.415 |
| 30/4/2026 | 8,80 | 8,91 | +2,77% | 8,78 | 9,11 | 8,91 | 8,90 | 8,91 | 659 | 9.093.263 |
| 29/4/2026 | 9,00 | 8,67 | -3,13% | 8,58 | 9,00 | 8,71 | 8,67 | 8,80 | 1.103 | 12.014.850 |
| 28/4/2026 | 9,40 | 8,95 | -6,38% | 8,89 | 9,50 | 9,09 | 8,95 | 8,96 | 1.057 | 14.556.460 |
| 27/4/2026 | 9,49 | 9,56 | +1,81% | 9,49 | 9,85 | 9,66 | 9,56 | 9,62 | 771 | 10.005.577 |
| 24/4/2026 | 9,57 | 9,39 | -1,26% | 9,30 | 9,64 | 9,41 | 9,39 | 9,45 | 534 | 5.729.290 |
| 23/4/2026 | 9,54 | 9,51 | -0,52% | 9,45 | 9,72 | 9,58 | 9,51 | 9,59 | 513 | 6.612.960 |
| 22/4/2026 | 9,55 | 9,56 | +0,53% | 9,37 | 9,65 | 9,52 | 9,56 | 9,65 | 693 | 8.698.523 |
| 20/4/2026 | 9,45 | 9,51 | -0,63% | 9,41 | 9,70 | 9,57 | 9,51 | 9,54 | 704 | 8.070.360 |
| 17/4/2026 | 9,36 | 9,57 | +3,35% | 9,30 | 9,76 | 9,57 | 9,50 | 9,57 | 642 | 9.665.866 |
| 16/4/2026 | 10,20 | 9,26 | -8,77% | 9,21 | 10,20 | 9,54 | 9,26 | 9,28 | 1.687 | 22.921.903 |
| 15/4/2026 | 10,14 | 10,15 | -0,10% | 9,83 | 10,17 | 10,03 | 10,15 | 10,16 | 700 | 11.161.099 |
| 14/4/2026 | 9,93 | 10,16 | +3,57% | 9,85 | 10,16 | 10,03 | 10,04 | 10,16 | 939 | 14.843.234 |
| 13/4/2026 | 9,60 | 9,81 | +0,10% | 9,58 | 9,97 | 9,81 | 9,81 | 9,86 | 767 | 9.912.842 |
| 10/4/2026 | 9,75 | 9,80 | +1,34% | 9,62 | 9,96 | 9,78 | 9,72 | 9,80 | 677 | 11.378.508 |
| 9/4/2026 | 9,37 | 9,67 | +2,33% | 9,30 | 9,77 | 9,63 | 9,67 | 9,70 | 1.015 | 12.842.616 |
| 8/4/2026 | 9,11 | 9,45 | +4,19% | 9,11 | 9,68 | 9,45 | 9,31 | 9,45 | 987 | 15.298.677 |
| 7/4/2026 | 8,91 | 9,07 | +1,23% | 8,66 | 9,13 | 8,92 | 8,98 | 9,10 | 608 | 7.874.693 |
| 6/4/2026 | 9,14 | 8,96 | -2,82% | 8,92 | 9,24 | 9,04 | 8,96 | 8,97 | 742 | 7.732.489 |
| 2/4/2026 | 9,10 | 9,22 | -1,60% | 8,78 | 9,35 | 9,13 | 9,13 | 9,22 | 625 | 8.670.950 |
| 1/4/2026 | 9,48 | 9,37 | -0,32% | 9,26 | 9,68 | 9,44 | 9,29 | 9,37 | 828 | 10.355.427 |
| 31/3/2026 | 8,90 | 9,40 | +5,26% | 8,89 | 9,43 | 9,19 | 9,32 | 9,40 | 1.116 | 17.049.599 |
| 30/3/2026 | 8,80 | 8,93 | +3,24% | 8,60 | 8,99 | 8,80 | 8,86 | 8,93 | 1.151 | 11.663.678 |
| 27/3/2026 | 8,16 | 8,65 | +6,27% | 8,10 | 8,65 | 8,52 | 8,64 | 8,65 | 1.203 | 11.818.905 |
| 26/3/2026 | 8,19 | 8,14 | -1,21% | 8,02 | 8,58 | 8,31 | 8,14 | 8,19 | 894 | 9.007.219 |
| 25/3/2026 | 8,02 | 8,24 | +4,57% | 8,00 | 8,31 | 8,18 | 8,15 | 8,24 | 643 | 7.605.709 |
| 24/3/2026 | 8,00 | 7,88 | -2,48% | 7,80 | 8,12 | 7,94 | 7,88 | 7,95 | 612 | 6.807.895 |
| 23/3/2026 | 7,50 | 8,08 | +8,46% | 7,47 | 8,17 | 7,88 | 8,01 | 8,08 | 876 | 9.999.175 |
| 20/3/2026 | 7,73 | 7,45 | -3,87% | 7,35 | 7,76 | 7,47 | 7,38 | 7,45 | 701 | 7.252.466 |
| 19/3/2026 | 7,66 | 7,75 | -0,90% | 7,39 | 7,80 | 7,54 | 7,65 | 7,75 | 985 | 10.454.346 |
| 18/3/2026 | 7,98 | 7,82 | -2,13% | 7,74 | 7,99 | 7,83 | 7,76 | 7,82 | 721 | 8.078.446 |
| 17/3/2026 | 7,76 | 7,99 | +3,36% | 7,76 | 8,18 | 8,00 | 7,95 | 7,99 | 920 | 7.979.078 |
| 16/3/2026 | 7,89 | 7,73 | +0,91% | 7,73 | 8,00 | 7,84 | 7,73 | 7,87 | 604 | 6.718.105 |
| 13/3/2026 | 7,82 | 7,66 | -1,79% | 7,61 | 8,05 | 7,81 | 7,66 | 7,69 | 782 | 8.146.967 |
| 12/3/2026 | 8,17 | 7,80 | -5,34% | 7,80 | 8,17 | 7,90 | 7,80 | 7,90 | 1.109 | 12.018.523 |
| 11/3/2026 | 8,30 | 8,24 | -2,72% | 8,16 | 8,44 | 8,27 | 8,22 | 8,30 | 566 | 7.732.570 |
| 10/3/2026 | 8,29 | 8,47 | +3,29% | 8,21 | 8,73 | 8,46 | 8,45 | 8,47 | 756 | 11.075.167 |
| 9/3/2026 | 8,18 | 8,20 | +0,37% | 8,00 | 8,34 | 8,11 | 8,20 | 8,32 | 727 | 8.752.480 |
| 6/3/2026 | 8,18 | 8,17 | -1,57% | 7,97 | 8,24 | 8,08 | 8,19 | 8,25 | 841 | 10.099.154 |
| 5/3/2026 | 8,39 | 8,30 | -1,78% | 8,15 | 8,47 | 8,25 | 8,21 | 8,30 | 891 | 12.023.090 |
| 4/3/2026 | 8,73 | 8,45 | -3,43% | 8,33 | 8,99 | 8,62 | 8,40 | 8,47 | 1.045 | 13.303.773 |
| 3/3/2026 | 9,15 | 8,75 | -6,32% | 8,64 | 9,15 | 8,79 | 8,67 | 8,75 | 1.119 | 16.450.221 |
| 2/3/2026 | 9,29 | 9,34 | -0,64% | 9,04 | 9,35 | 9,21 | 9,26 | 9,34 | 832 | 11.256.422 |
| 27/2/2026 | 9,43 | 9,40 | -0,74% | 9,21 | 9,46 | 9,35 | 9,33 | 9,40 | 630 | 7.294.298 |
| 26/2/2026 | 9,36 | 9,47 | 0,00% | 9,27 | 9,52 | 9,38 | 9,46 | 9,48 | 621 | 8.339.807 |
| 25/2/2026 | 9,93 | 9,47 | -3,96% | 9,33 | 9,94 | 9,54 | 9,46 | 9,47 | 1.054 | 13.625.948 |
| 24/2/2026 | 9,27 | 9,86 | +6,59% | 9,27 | 9,87 | 9,67 | 9,74 | 9,86 | 1.209 | 15.251.471 |
| 23/2/2026 | 9,49 | 9,25 | -3,14% | 9,12 | 9,50 | 9,26 | 9,23 | 9,29 | 1.122 | 13.407.659 |
| 20/2/2026 | 9,40 | 9,55 | +1,38% | 9,28 | 9,57 | 9,45 | 9,48 | 9,55 | 763 | 9.593.076 |
| 19/2/2026 | 9,64 | 9,42 | -2,08% | 9,30 | 9,72 | 9,41 | 9,38 | 9,42 | 1.093 | 12.548.112 |
| 18/2/2026 | 9,90 | 9,62 | -3,32% | 9,46 | 10,00 | 9,58 | 9,60 | 9,62 | 1.217 | 12.487.924 |
| 13/2/2026 | 9,70 | 9,95 | +6,99% | 9,50 | 9,95 | 9,76 | 9,83 | 9,95 | 962 | 12.828.211 |
| 11/2/2026 | 8,98 | 9,30 | +3,56% | 8,90 | 9,32 | 9,18 | 9,28 | 9,30 | 1.286 | 16.985.735 |
| 10/2/2026 | 8,72 | 8,98 | +1,47% | 8,61 | 9,00 | 8,86 | 8,96 | 8,99 | 870 | 10.687.201 |
| 9/2/2026 | 8,78 | 8,85 | +0,23% | 8,61 | 8,85 | 8,73 | 8,74 | 8,85 | 780 | 7.974.982 |
| 6/2/2026 | 8,75 | 8,83 | +1,26% | 8,50 | 8,83 | 8,63 | 8,77 | 8,83 | 592 | 6.916.688 |
| 5/2/2026 | 8,62 | 8,72 | +2,35% | 8,58 | 8,81 | 8,69 | 8,63 | 8,72 | 644 | 9.027.663 |
| 4/2/2026 | 8,85 | 8,52 | -4,70% | 8,49 | 8,95 | 8,67 | 8,52 | 8,64 | 1.033 | 10.077.742 |
| 3/2/2026 | 8,71 | 8,94 | +3,71% | 8,68 | 8,99 | 8,89 | 8,80 | 8,94 | 963 | 12.433.615 |
| 2/2/2026 | 8,57 | 8,62 | +1,06% | 8,48 | 8,75 | 8,60 | 8,62 | 8,65 | 1.009 | 10.792.427 |
| 30/1/2026 | 8,69 | 8,53 | -1,39% | 8,44 | 8,80 | 8,57 | 8,53 | 8,60 | 943 | 10.895.890 |
| 29/1/2026 | 9,04 | 8,65 | -4,10% | 8,64 | 9,06 | 8,79 | 8,65 | 8,67 | 891 | 12.803.823 |
| 28/1/2026 | 8,77 | 9,02 | +2,97% | 8,68 | 9,03 | 8,91 | 8,98 | 9,02 | 1.272 | 17.077.072 |
| 27/1/2026 | 8,34 | 8,76 | +5,54% | 8,34 | 8,81 | 8,66 | 8,76 | 8,78 | 1.602 | 19.699.994 |
| 26/1/2026 | 8,06 | 8,30 | +2,98% | 7,93 | 8,30 | 8,10 | 8,29 | 8,30 | 1.074 | 10.655.490 |
| 23/1/2026 | 8,07 | 8,06 | +1,77% | 7,84 | 8,24 | 8,01 | 8,06 | 8,08 | 960 | 12.449.180 |
| 22/1/2026 | 7,72 | 7,92 | +2,46% | 7,67 | 8,09 | 7,91 | 7,92 | 8,06 | 1.256 | 15.344.529 |
| 21/1/2026 | 7,50 | 7,73 | +4,04% | 7,48 | 7,73 | 7,61 | 7,72 | 7,73 | 843 | 10.247.774 |