ASAI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 8.880 | 8.890 | 8.590 | 8.650 | 8.650 | 7,063 |
| 2026-07-10 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 7,955 |
| 2026-07-09 | 8.430 | 8.580 | 8.410 | 8.420 | 8.420 | 4,729 |
| 2026-07-08 | 8.460 | 8.640 | 8.370 | 8.570 | 8.570 | 6,200 |
| 2026-07-07 | 8.670 | 8.740 | 8.400 | 8.500 | 8.500 | 6,896 |
| 2026-07-06 | 8.770 | 8.780 | 8.590 | 8.640 | 8.640 | 6,602 |
| 2026-07-03 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 10,505 |
| 2026-07-02 | 8.670 | 8.770 | 8.470 | 8.600 | 8.600 | 6,497 |
| 2026-07-01 | 8.710 | 8.830 | 8.580 | 8.630 | 8.630 | 7,699 |
| 2026-06-30 | 8.990 | 8.990 | 8.620 | 8.800 | 8.800 | 7,869 |
| 2026-06-29 | 8.870 | 9.100 | 8.840 | 9.100 | 9.100 | 8,089 |
| 2026-06-26 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 11,973 |
| 2026-06-25 | 8.320 | 8.680 | 8.270 | 8.560 | 8.560 | 12,668 |
| 2026-06-24 | 7.980 | 8.370 | 7.880 | 8.320 | 8.320 | 14,322 |
| 2026-06-23 | 7.630 | 8.050 | 7.600 | 7.920 | 7.920 | 9,160 |
| 2026-06-22 | 7.700 | 7.810 | 7.630 | 7.630 | 7.630 | 5,278 |
| 2026-06-19 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 5,238 |
| 2026-06-18 | 7.790 | 7.900 | 7.600 | 7.720 | 7.720 | 6,854 |
| 2026-06-17 | 7.930 | 8.110 | 7.760 | 7.860 | 7.860 | 7,599 |
| 2026-06-16 | 7.970 | 8.070 | 7.850 | 7.950 | 7.950 | 7,959 |
| 2026-06-15 | 8.210 | 8.390 | 7.920 | 7.920 | 7.920 | 10,447 |
| 2026-06-12 | 8.230 | 8.400 | 8.030 | 8.070 | 8.070 | 6,505 |
| 2026-06-11 | 8.180 | 8.380 | 7.920 | 8.350 | 8.350 | 10,543 |
| 2026-06-10 | 8.310 | 8.420 | 8.150 | 8.160 | 8.160 | 6,108 |
| 2026-06-09 | 8.440 | 8.650 | 8.310 | 8.310 | 8.310 | 7,480 |
| 2026-06-08 | 8.620 | 8.660 | 8.320 | 8.450 | 8.450 | 7,101 |
| 2026-06-05 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 6,759 |
| 2026-06-03 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 7,807 |
| 2026-06-02 | 8.600 | 9.140 | 8.550 | 9.140 | 9.140 | 9,275 |
| 2026-06-01 | 8.800 | 8.890 | 8.520 | 8.530 | 8.530 | 9,643 |
| 2026-05-29 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 7,765 |
| 2026-05-28 | 9.330 | 9.360 | 8.920 | 8.940 | 8.940 | 18,015 |
| 2026-05-27 | 9.130 | 9.380 | 9.080 | 9.240 | 9.240 | 7,253 |
| 2026-05-26 | 9.160 | 9.240 | 8.890 | 9.130 | 9.130 | 18,829 |
| 2026-05-25 | 8.480 | 9.180 | 8.480 | 9.040 | 9.040 | 10,705 |
| 2026-05-22 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 5,291 |
| 2026-05-21 | 8.500 | 8.710 | 8.310 | 8.460 | 8.460 | 5,857 |
| 2026-05-20 | 8.160 | 8.720 | 8.160 | 8.540 | 8.540 | 8,979 |
| 2026-05-19 | 8.200 | 8.300 | 8.100 | 8.240 | 8.240 | 7,664 |
| 2026-05-18 | 8.490 | 8.560 | 8.250 | 8.250 | 8.250 | 7,697 |
| 2026-05-15 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 7,188 |
| 2026-05-14 | 8.510 | 8.690 | 8.440 | 8.530 | 8.530 | 6,458 |
| 2026-05-13 | 9.020 | 9.020 | 8.380 | 8.380 | 8.380 | 11,829 |
| 2026-05-12 | 8.930 | 9.200 | 8.860 | 8.950 | 8.950 | 7,299 |
| 2026-05-11 | 9.270 | 9.290 | 8.860 | 9.040 | 9.040 | 7,486 |
| 2026-05-08 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 6,062 |
| 2026-05-07 | 9.350 | 9.410 | 9.110 | 9.250 | 9.250 | 7,483 |
| 2026-05-06 | 9.300 | 9.460 | 9.230 | 9.460 | 9.460 | 8,041 |
| 2026-05-05 | 9.120 | 9.300 | 9.000 | 9.120 | 9.120 | 10,493 |
| 2026-05-04 | 8.850 | 9.150 | 8.740 | 9.030 | 9.030 | 10,605 |
| 2026-04-30 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 10,191 |
| 2026-04-29 | 9.000 | 9.000 | 8.580 | 8.670 | 8.670 | 13,719 |
| 2026-04-28 | 9.400 | 9.500 | 8.890 | 8.950 | 8.950 | 15,721 |
| 2026-04-27 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 10,183 |
| 2026-04-24 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 6,082 |
| 2026-04-23 | 9.540 | 9.720 | 9.450 | 9.510 | 9.510 | 6,866 |
| 2026-04-22 | 9.550 | 9.650 | 9.370 | 9.560 | 9.560 | 9,049 |
| 2026-04-20 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 8,426 |
| 2026-04-17 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 9,883 |
| 2026-04-16 | 10.200 | 10.200 | 9.210 | 9.260 | 9.260 | 23,829 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.