ASAI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 10.140 | 10.170 | 9.830 | 10.150 | 10.150 | 10,821 |
| 2026-04-14 | 9.930 | 10.160 | 9.850 | 10.160 | 10.160 | 14,623 |
| 2026-04-13 | 9.600 | 9.970 | 9.580 | 9.810 | 9.810 | 10,049 |
| 2026-04-10 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 11,564 |
| 2026-04-09 | 9.370 | 9.770 | 9.300 | 9.670 | 9.670 | 13,101 |
| 2026-04-08 | 9.110 | 9.680 | 9.110 | 9.450 | 9.450 | 15,931 |
| 2026-04-07 | 8.910 | 9.130 | 8.660 | 9.070 | 9.070 | 8,807 |
| 2026-04-06 | 9.140 | 9.240 | 8.920 | 8.960 | 8.960 | 8,416 |
| 2026-04-02 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 9,470 |
| 2026-04-01 | 9.480 | 9.680 | 9.260 | 9.370 | 9.370 | 10,749 |
| 2026-03-31 | 8.900 | 9.430 | 8.890 | 9.400 | 9.400 | 17,851 |
| 2026-03-30 | 8.800 | 8.990 | 8.600 | 8.930 | 8.930 | 13,182 |
| 2026-03-27 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 13,344 |
| 2026-03-26 | 8.190 | 8.580 | 8.020 | 8.140 | 8.140 | 10,702 |
| 2026-03-25 | 8.020 | 8.310 | 8.000 | 8.240 | 8.240 | 9,289 |
| 2026-03-24 | 8.000 | 8.120 | 7.800 | 7.880 | 7.880 | 8,369 |
| 2026-03-23 | 7.500 | 8.170 | 7.470 | 8.080 | 8.080 | 12,612 |
| 2026-03-20 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 9,603 |
| 2026-03-19 | 7.660 | 7.800 | 7.390 | 7.750 | 7.750 | 13,620 |
| 2026-03-18 | 7.980 | 7.990 | 7.740 | 7.820 | 7.820 | 9,882 |
| 2026-03-17 | 7.760 | 8.180 | 7.760 | 7.990 | 7.990 | 9,945 |
| 2026-03-16 | 7.890 | 8.000 | 7.730 | 7.730 | 7.730 | 8,509 |
| 2026-03-13 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 10,317 |
| 2026-03-12 | 8.170 | 8.170 | 7.800 | 7.800 | 7.800 | 14,957 |
| 2026-03-11 | 8.300 | 8.440 | 8.160 | 8.240 | 8.240 | 9,313 |
| 2026-03-10 | 8.290 | 8.730 | 8.210 | 8.470 | 8.470 | 12,753 |
| 2026-03-09 | 8.180 | 8.340 | 8.000 | 8.200 | 8.200 | 10,706 |
| 2026-03-06 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 12,305 |
| 2026-03-05 | 8.390 | 8.470 | 8.150 | 8.300 | 8.300 | 14,565 |
| 2026-03-04 | 8.730 | 8.990 | 8.330 | 8.450 | 8.450 | 15,430 |
| 2026-03-03 | 9.150 | 9.150 | 8.640 | 8.750 | 8.750 | 18,703 |
| 2026-03-02 | 9.290 | 9.350 | 9.040 | 9.340 | 9.340 | 12,215 |
| 2026-02-27 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 7,483 |
| 2026-02-26 | 9.360 | 9.520 | 9.270 | 9.470 | 9.470 | 8,882 |
| 2026-02-25 | 9.930 | 9.940 | 9.330 | 9.470 | 9.470 | 14,271 |
| 2026-02-24 | 9.270 | 9.870 | 9.270 | 9.860 | 9.860 | 15,764 |
| 2026-02-23 | 9.490 | 9.500 | 9.120 | 9.250 | 9.250 | 14,478 |
| 2026-02-20 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 10,069 |
| 2026-02-19 | 9.640 | 9.720 | 9.300 | 9.420 | 9.420 | 13,321 |
| 2026-02-18 | 9.900 | 10.000 | 9.460 | 9.620 | 9.620 | 13,030 |
| 2026-02-13 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 13,209 |
| 2026-02-12 | 9.140 | 10.230 | 9.110 | 9.630 | 9.630 | 33,595 |
| 2026-02-11 | 8.980 | 9.320 | 8.900 | 9.300 | 9.300 | 18,490 |
| 2026-02-10 | 8.720 | 9.000 | 8.610 | 8.980 | 8.980 | 12,054 |
| 2026-02-09 | 8.780 | 8.850 | 8.610 | 8.850 | 8.850 | 9,127 |
| 2026-02-06 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 8,013 |
| 2026-02-05 | 8.620 | 8.810 | 8.580 | 8.720 | 8.720 | 10,379 |
| 2026-02-04 | 8.850 | 8.950 | 8.490 | 8.520 | 8.520 | 11,620 |
| 2026-02-03 | 8.710 | 8.990 | 8.680 | 8.940 | 8.940 | 13,984 |
| 2026-02-02 | 8.690 | 8.700 | 8.500 | 8.620 | 8.620 | 12,535 |
| 2026-01-30 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 4,250 |
| 2026-01-29 | 9.040 | 9.060 | 8.640 | 8.650 | 8.650 | 14,561 |
| 2026-01-28 | 8.770 | 9.030 | 8.680 | 9.020 | 9.020 | 19,147 |
| 2026-01-27 | 8.340 | 8.810 | 8.340 | 8.760 | 8.760 | 22,727 |
| 2026-01-26 | 8.060 | 8.300 | 7.930 | 8.300 | 8.300 | 13,149 |
| 2026-01-23 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 15,271 |
| 2026-01-22 | 7.720 | 8.090 | 7.670 | 7.920 | 7.920 | 19,383 |
| 2026-01-21 | 7.500 | 7.730 | 7.480 | 7.730 | 7.730 | 13,450 |
| 2026-01-20 | 7.420 | 7.510 | 7.210 | 7.430 | 7.430 | 13,479 |
| 2026-01-19 | 7.480 | 7.530 | 7.400 | 7.500 | 7.500 | 11,015 |
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.