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.
ASMT11 - FII ASA MET - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 39,97 | 41,00 | +7,36% | 39,97 | 41,00 | 40,06 | 38,19 | 41,00 | 6 | 60.099 |
| 4/6/2025 | 38,19 | 38,19 | -0,81% | 38,19 | 38,19 | 38,19 | 38,18 | 39,98 | 1 | 7.638 |
| 2/6/2025 | 39,97 | 38,50 | -3,51% | 38,50 | 39,98 | 38,54 | 37,81 | 38,50 | 7 | 242.863 |
| 28/5/2025 | 39,90 | 39,90 | 0,00% | 39,90 | 39,90 | 39,90 | 37,32 | 39,90 | 2 | 23.940 |
| 27/5/2025 | 39,90 | 39,90 | +5,00% | 39,90 | 39,90 | 39,90 | 38,02 | 39,98 | 2 | 35.910 |
| 22/5/2025 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 38,00 | 39,98 | 2 | 13.649.600 |
| 21/5/2025 | 38,12 | 38,00 | -2,54% | 37,27 | 38,12 | 37,97 | 37,26 | 39,98 | 13 | 36.333.577 |
| 20/5/2025 | 38,99 | 38,99 | -1,19% | 38,99 | 38,99 | 38,99 | 38,12 | 39,00 | 1 | 3.899 |
| 15/5/2025 | 39,80 | 39,46 | -0,85% | 39,46 | 39,80 | 39,71 | 37,21 | 39,47 | 2 | 15.886 |
| 14/5/2025 | 36,32 | 39,80 | -2,86% | 36,32 | 39,80 | 37,00 | 37,00 | 39,98 | 12 | 11.148.920 |
| 13/5/2025 | 37,10 | 40,97 | +6,22% | 37,10 | 40,97 | 37,37 | 37,06 | 40,97 | 2 | 52.327 |
| 12/5/2025 | 39,97 | 38,57 | -3,53% | 36,41 | 39,97 | 37,93 | 37,00 | 38,57 | 18 | 588.006 |
| 9/5/2025 | 37,51 | 39,98 | +6,56% | 37,51 | 39,98 | 38,66 | 37,01 | 39,99 | 10 | 5.803.366 |
| 8/5/2025 | 36,18 | 37,52 | +3,70% | 36,18 | 37,52 | 36,93 | 37,00 | 37,52 | 6 | 110.817 |
| 7/5/2025 | 36,18 | 36,18 | +1,66% | 36,18 | 36,18 | 36,18 | 36,18 | 38,00 | 1 | 3.618 |
| 6/5/2025 | 35,50 | 35,59 | +0,25% | 35,50 | 37,99 | 36,44 | 35,59 | 37,99 | 8 | 2.204.809 |
| 5/5/2025 | 36,18 | 35,50 | +0,51% | 35,33 | 37,20 | 35,53 | 35,50 | 38,00 | 9 | 11.462.504 |
| 2/5/2025 | 37,45 | 35,32 | -6,06% | 35,20 | 37,45 | 36,05 | 35,32 | 37,00 | 5 | 75.715 |
| 29/4/2025 | 37,52 | 37,60 | -6,00% | 37,51 | 37,60 | 37,52 | 37,65 | 40,00 | 16 | 60.047 |
| 28/4/2025 | 37,52 | 40,00 | 0,00% | 37,50 | 40,00 | 37,57 | 37,51 | 40,00 | 5 | 266.813 |
| 25/4/2025 | 40,00 | 40,00 | +6,67% | 40,00 | 40,00 | 40,00 | 37,50 | 40,00 | 1 | 4.000 |
| 24/4/2025 | 37,50 | 37,50 | 0,00% | 37,50 | 37,50 | 37,50 | 37,50 | 40,00 | 1 | 131.250 |
| 22/4/2025 | 37,50 | 37,50 | -1,26% | 37,50 | 37,50 | 37,50 | 37,50 | 40,00 | 1 | 562.500 |
| 17/4/2025 | 37,98 | 37,98 | -0,03% | 37,98 | 37,98 | 37,98 | 37,50 | 43,00 | 1 | 7.596 |
| 15/4/2025 | 37,99 | 37,99 | 0,00% | 37,98 | 37,99 | 37,98 | 37,01 | 37,99 | 7 | 972.542 |
| 14/4/2025 | 36,96 | 37,99 | +4,37% | 36,96 | 37,99 | 36,99 | 36,21 | 37,99 | 25 | 7.442.561 |
| 11/4/2025 | 36,01 | 36,40 | -0,27% | 36,00 | 36,94 | 36,12 | 36,40 | 36,97 | 12 | 1.560.541 |
| 10/4/2025 | 36,50 | 36,50 | 0,00% | 36,50 | 36,50 | 36,50 | 36,00 | 36,97 | 1 | 3.650 |
| 9/4/2025 | 36,47 | 36,50 | +0,03% | 36,47 | 36,50 | 36,49 | 35,40 | 36,99 | 6 | 733.636 |
| 8/4/2025 | 36,49 | 36,49 | +3,66% | 36,49 | 36,49 | 36,49 | 35,21 | 36,48 | 1 | 3.649 |
| 4/4/2025 | 35,20 | 35,20 | -2,22% | 35,20 | 35,20 | 35,20 | 35,20 | 36,30 | 1 | 3.520 |
| 2/4/2025 | 35,19 | 36,00 | -1,32% | 35,19 | 36,00 | 35,59 | 35,18 | 36,47 | 5 | 3.570.121 |
| 1/4/2025 | 35,18 | 36,48 | +1,90% | 35,18 | 36,48 | 35,23 | 35,18 | 36,49 | 4 | 84.562 |
| 31/3/2025 | 35,80 | 35,80 | +1,73% | 35,80 | 35,80 | 35,80 | 35,18 | 36,49 | 1 | 3.580 |
| 27/3/2025 | 35,19 | 35,19 | +0,03% | 35,19 | 35,19 | 35,19 | 35,18 | 36,49 | 3 | 14.076 |
| 26/3/2025 | 36,50 | 35,18 | -3,62% | 34,68 | 36,50 | 35,28 | 35,18 | 36,49 | 9 | 215.256 |
| 24/3/2025 | 34,50 | 36,50 | +5,80% | 34,50 | 36,99 | 36,58 | 35,48 | 36,50 | 11 | 215.880 |
| 20/3/2025 | 34,20 | 34,50 | +0,79% | 34,20 | 34,51 | 34,49 | 34,60 | 35,88 | 4 | 313.891 |
| 19/3/2025 | 35,84 | 34,23 | -7,44% | 34,01 | 36,30 | 35,93 | 34,23 | 36,29 | 36 | 5.861.548 |
| 18/3/2025 | 35,58 | 36,98 | -0,05% | 35,58 | 36,99 | 36,93 | 35,67 | 36,99 | 4 | 103.429 |
| 17/3/2025 | 37,00 | 37,00 | 0,00% | 37,00 | 37,00 | 37,00 | 34,22 | 36,50 | 1 | 81.400 |
| 14/3/2025 | 37,00 | 37,00 | 0,00% | 37,00 | 37,00 | 37,00 | 36,00 | 37,00 | 2 | 25.900 |
| 13/3/2025 | 36,99 | 37,00 | 0,00% | 36,99 | 37,00 | 36,99 | 35,00 | 37,00 | 2 | 55.493 |
| 12/3/2025 | 34,01 | 37,00 | 0,00% | 34,01 | 37,00 | 36,72 | 34,23 | 36,99 | 5 | 40.394 |
| 11/3/2025 | 37,00 | 37,00 | 0,00% | 37,00 | 37,00 | 37,00 | 35,13 | 37,00 | 2 | 70.300 |
| 10/3/2025 | 36,97 | 37,00 | +2,81% | 36,97 | 37,00 | 36,99 | 35,11 | 37,00 | 4 | 192.396 |
| 7/3/2025 | 35,14 | 35,99 | +2,51% | 35,14 | 35,99 | 35,52 | 35,01 | 36,97 | 5 | 46.176 |
| 6/3/2025 | 34,01 | 35,11 | -2,96% | 34,00 | 36,97 | 34,07 | 36,88 | 36,90 | 11 | 1.836.703 |
| 5/3/2025 | 36,00 | 36,18 | +0,50% | 36,00 | 36,18 | 36,13 | 36,17 | 36,18 | 3 | 32.520 |
| 28/2/2025 | 35,99 | 36,00 | 0,00% | 34,02 | 36,00 | 35,98 | 35,00 | 36,00 | 6 | 56.165.010 |
| 27/2/2025 | 35,99 | 36,00 | +2,92% | 33,25 | 36,00 | 35,26 | 33,51 | 36,00 | 16 | 511.378 |
| 26/2/2025 | 34,98 | 34,98 | +1,39% | 34,00 | 34,99 | 34,04 | 34,00 | 35,00 | 8 | 1.348.140 |
| 25/2/2025 | 32,50 | 34,50 | +1,47% | 32,50 | 34,98 | 33,95 | 34,00 | 34,99 | 11 | 1.894.694 |
| 24/2/2025 | 34,00 | 34,00 | +3,03% | 34,00 | 34,01 | 34,00 | 33,00 | 35,99 | 54 | 8.622.401 |
| 21/2/2025 | 33,00 | 33,00 | +0,15% | 33,00 | 34,99 | 34,24 | 33,00 | 35,00 | 5 | 27.395 |
| 20/2/2025 | 32,29 | 32,95 | +2,04% | 32,00 | 32,95 | 32,18 | 32,19 | 34,00 | 6 | 395.924 |
| 19/2/2025 | 31,33 | 32,29 | +3,53% | 31,33 | 32,29 | 32,21 | 32,29 | 32,95 | 5 | 41.879 |
| 18/2/2025 | 31,99 | 31,19 | -5,48% | 31,19 | 31,99 | 31,95 | 31,20 | 31,99 | 4 | 335.575 |
| 17/2/2025 | 33,00 | 33,00 | 0,00% | 33,00 | 33,00 | 33,00 | 30,88 | 34,00 | 4 | 19.800 |
| 14/2/2025 | 31,52 | 33,00 | -0,15% | 29,17 | 33,00 | 30,58 | 30,36 | 33,00 | 11 | 1.556.679 |
| 13/2/2025 | 32,98 | 33,05 | +0,15% | 32,98 | 33,05 | 33,01 | 31,21 | 33,50 | 5 | 26.410 |
| 11/2/2025 | 32,98 | 33,00 | +0,06% | 32,98 | 33,00 | 32,99 | 30,10 | 34,00 | 3 | 85.796 |
| 10/2/2025 | 30,19 | 32,98 | -1,52% | 30,03 | 32,98 | 30,49 | 30,18 | 32,99 | 9 | 192.142 |
| 7/2/2025 | 28,50 | 33,49 | +1,48% | 28,50 | 33,49 | 30,93 | 29,53 | 33,49 | 14 | 284.577 |
| 6/2/2025 | 30,00 | 33,00 | +10,00% | 30,00 | 33,00 | 30,31 | 29,68 | 33,98 | 13 | 533.626 |
| 5/2/2025 | 27,17 | 30,00 | +10,38% | 27,15 | 30,00 | 29,79 | 27,18 | 30,00 | 27 | 2.714.702 |
| 4/2/2025 | 27,50 | 27,18 | 0,00% | 27,18 | 27,56 | 27,49 | 27,18 | 27,50 | 5 | 283.193 |
| 3/2/2025 | 27,80 | 27,18 | -2,41% | 27,18 | 27,81 | 27,53 | 27,18 | 29,00 | 244 | 1.219.831 |
| 31/1/2025 | 27,99 | 27,85 | -0,54% | 27,85 | 28,01 | 27,87 | 27,85 | 28,60 | 59 | 3.852.059 |
| 30/1/2025 | 28,28 | 28,00 | -3,08% | 28,00 | 28,30 | 28,19 | 27,16 | 29,99 | 12 | 109.945 |
| 29/1/2025 | 28,89 | 28,89 | -0,28% | 28,89 | 28,89 | 28,89 | 25,22 | 28,99 | 1 | 2.889 |
| 28/1/2025 | 27,47 | 28,97 | +14,96% | 27,47 | 28,97 | 28,22 | 25,22 | 29,00 | 2 | 5.644 |
| 27/1/2025 | 27,65 | 25,20 | -8,79% | 25,20 | 28,08 | 27,01 | 25,09 | 26,90 | 13 | 251.217 |
| 24/1/2025 | 27,59 | 27,63 | -0,04% | 27,59 | 28,38 | 27,65 | 27,63 | 29,99 | 6 | 69.140 |
| 23/1/2025 | 27,80 | 27,64 | -3,46% | 27,64 | 27,80 | 27,66 | 27,59 | 27,64 | 7 | 107.890 |
| 22/1/2025 | 29,22 | 28,63 | +0,07% | 28,61 | 29,22 | 28,65 | 27,96 | 29,99 | 6 | 71.626 |
| 21/1/2025 | 29,50 | 28,61 | +3,77% | 28,61 | 29,50 | 28,89 | 27,60 | 29,09 | 12 | 43.344 |
| 20/1/2025 | 29,99 | 27,57 | -8,07% | 27,57 | 29,99 | 28,62 | 27,57 | 29,03 | 22 | 1.760.618 |
| 17/1/2025 | 29,99 | 29,99 | +2,39% | 29,31 | 30,00 | 29,82 | 29,33 | 30,00 | 4 | 35.791 |
| 16/1/2025 | 29,29 | 29,29 | 0,00% | 29,29 | 29,29 | 29,29 | 29,05 | 30,00 | 2 | 84.941 |
| 13/1/2025 | 30,00 | 29,29 | +0,24% | 29,29 | 30,00 | 29,94 | 29,28 | 30,00 | 3 | 35.929 |
| 10/1/2025 | 30,00 | 29,22 | +3,58% | 29,22 | 30,00 | 29,97 | 29,21 | 30,00 | 5 | 167.833 |
| 9/1/2025 | 31,70 | 28,21 | -10,98% | 28,21 | 31,70 | 30,36 | 27,81 | 32,00 | 9 | 154.871 |
| 8/1/2025 | 31,69 | 31,69 | +0,03% | 31,69 | 31,69 | 31,69 | 31,68 | 31,69 | 1 | 9.507 |
| 7/1/2025 | 31,68 | 31,68 | -0,72% | 31,68 | 31,68 | 31,68 | 31,67 | 33,00 | 1 | 3.168 |
| 6/1/2025 | 32,34 | 31,91 | -3,30% | 31,91 | 32,34 | 32,12 | 32,00 | 33,00 | 2 | 6.425 |
| 3/1/2025 | 33,00 | 33,00 | -3,79% | 33,00 | 33,00 | 33,00 | 32,53 | 33,00 | 4 | 52.800 |
| 30/12/2024 | 34,65 | 34,30 | 0,00% | 33,33 | 38,98 | 36,69 | 33,37 | 34,30 | 15 | 110.098 |
| 27/12/2024 | 36,96 | 34,30 | +11,18% | 34,02 | 36,96 | 36,40 | 34,50 | 38,89 | 8 | 112.840 |
| 26/12/2024 | 30,85 | 30,85 | +0,03% | 30,85 | 30,85 | 30,85 | 30,84 | 39,00 | 1 | 3.085 |
| 23/12/2024 | 32,61 | 30,84 | 0,00% | 30,84 | 32,61 | 31,07 | 30,60 | 30,84 | 2 | 71.463 |
| 19/12/2024 | 34,72 | 30,84 | -11,28% | 30,84 | 34,72 | 33,58 | 30,84 | 38,99 | 14 | 164.558 |
| 18/12/2024 | 34,76 | 34,76 | +0,03% | 34,76 | 34,76 | 34,76 | 34,75 | 38,98 | 1 | 3.476 |
| 17/12/2024 | 34,75 | 34,75 | -10,90% | 34,04 | 34,75 | 34,69 | 34,05 | 34,75 | 6 | 48.579 |
| 13/12/2024 | 37,49 | 39,00 | -1,19% | 37,49 | 39,00 | 38,99 | 34,02 | 39,20 | 11 | 9.966.589 |
| 12/12/2024 | 39,47 | 39,47 | +10,37% | 39,47 | 39,47 | 39,47 | 34,03 | 38,80 | 3 | 11.841 |
| 10/12/2024 | 35,33 | 35,76 | +4,17% | 35,33 | 35,76 | 35,60 | 37,11 | 39,47 | 3 | 60.535 |
| 9/12/2024 | 34,10 | 34,33 | 0,00% | 34,10 | 34,33 | 34,11 | 34,10 | 34,33 | 2 | 109.166 |