ASAI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 14,474 |
| 2026-01-15 | 7.390 | 7.450 | 7.160 | 7.330 | 7.330 | 12,288 |
| 2026-01-14 | 7.340 | 7.400 | 7.150 | 7.390 | 7.390 | 12,788 |
| 2026-01-13 | 7.410 | 7.410 | 7.130 | 7.340 | 7.340 | 13,392 |
| 2026-01-12 | 7.090 | 7.450 | 6.910 | 7.430 | 7.430 | 22,001 |
| 2026-01-09 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 29,829 |
| 2026-01-08 | 7.360 | 7.470 | 7.240 | 7.300 | 7.300 | 13,979 |
| 2026-01-07 | 7.830 | 7.910 | 7.310 | 7.310 | 7.310 | 23,911 |
| 2026-01-06 | 7.580 | 7.930 | 7.530 | 7.920 | 7.920 | 19,706 |
| 2026-01-05 | 7.290 | 7.540 | 7.250 | 7.540 | 7.540 | 14,590 |
| 2026-01-02 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 11,659 |
| 2025-12-30 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 8,119 |
| 2025-12-29 | 7.340 | 7.340 | 7.160 | 7.230 | 7.230 | 9,485 |
| 2025-12-26 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 9,206 |
| 2025-12-23 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 9,555 |
| 2025-12-22 | 7.230 | 7.300 | 7.060 | 7.080 | 7.080 | 12,044 |
| 2025-12-19 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 13,037 |
| 2025-12-18 | 7.440 | 7.540 | 7.190 | 7.200 | 7.200 | 16,906 |
| 2025-12-17 | 7.770 | 7.770 | 7.290 | 7.330 | 7.330 | 19,406 |
| 2025-12-16 | 8.000 | 8.060 | 7.680 | 7.760 | 7.760 | 19,276 |
| 2025-12-15 | 8.300 | 8.400 | 7.970 | 8.030 | 8.030 | 15,241 |
| 2025-12-12 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 14,939 |
| 2025-12-11 | 8.000 | 8.080 | 7.850 | 7.850 | 7.850 | 13,380 |
| 2025-12-10 | 8.230 | 8.240 | 7.900 | 7.930 | 7.930 | 16,376 |
| 2025-12-09 | 8.190 | 8.300 | 7.750 | 8.150 | 8.150 | 21,842 |
| 2025-12-08 | 8.680 | 8.840 | 8.160 | 8.200 | 8.200 | 27,411 |
| 2025-12-05 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 30,479 |
| 2025-12-04 | 9.150 | 9.560 | 9.150 | 9.370 | 9.370 | 10,648 |
| 2025-12-03 | 9.370 | 9.470 | 9.190 | 9.190 | 9.190 | 11,437 |
| 2025-12-02 | 9.280 | 9.470 | 9.190 | 9.470 | 9.470 | 11,486 |
| 2025-12-01 | 9.500 | 9.500 | 9.170 | 9.270 | 9.270 | 15,234 |
| 2025-11-28 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 20,176 |
| 2025-11-27 | 10.040 | 10.380 | 10.000 | 10.080 | 10.080 | 14,632 |
| 2025-11-26 | 9.420 | 10.060 | 9.420 | 9.970 | 9.970 | 12,914 |
| 2025-11-25 | 9.360 | 9.470 | 9.240 | 9.330 | 9.330 | 8,513 |
| 2025-11-24 | 9.010 | 9.380 | 8.950 | 9.320 | 9.320 | 9,404 |
| 2025-11-21 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 8,475 |
| 2025-11-19 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 11,564 |
| 2025-11-18 | 9.730 | 9.730 | 9.510 | 9.570 | 9.570 | 8,994 |
| 2025-11-17 | 9.540 | 9.820 | 9.480 | 9.750 | 9.750 | 12,609 |
| 2025-11-14 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 8,729 |
| 2025-11-13 | 9.580 | 9.690 | 9.450 | 9.450 | 9.450 | 10,813 |
| 2025-11-12 | 9.640 | 9.690 | 9.520 | 9.670 | 9.670 | 9,833 |
| 2025-11-11 | 9.140 | 9.710 | 9.110 | 9.590 | 9.590 | 16,343 |
| 2025-11-10 | 9.080 | 9.230 | 9.000 | 9.010 | 9.010 | 12,099 |
| 2025-11-07 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 14,388 |
| 2025-11-06 | 8.970 | 9.050 | 8.770 | 8.770 | 8.770 | 10,169 |
| 2025-11-05 | 8.460 | 8.970 | 8.400 | 8.920 | 8.920 | 14,468 |
| 2025-11-04 | 8.490 | 8.570 | 8.360 | 8.440 | 8.440 | 9,555 |
| 2025-11-03 | 8.690 | 8.700 | 8.450 | 8.560 | 8.560 | 9,080 |
| 2025-10-31 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 8,468 |
| 2025-10-30 | 8.480 | 8.600 | 8.330 | 8.470 | 8.470 | 8,098 |
| 2025-10-29 | 8.420 | 8.700 | 8.420 | 8.570 | 8.570 | 8,421 |
| 2025-10-28 | 8.400 | 8.600 | 8.310 | 8.360 | 8.360 | 9,749 |
| 2025-10-27 | 8.230 | 8.480 | 8.220 | 8.370 | 8.370 | 10,175 |
| 2025-10-24 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 15,697 |
| 2025-10-23 | 7.960 | 8.210 | 7.850 | 8.100 | 8.100 | 78,589 |
| 2025-10-22 | 8.280 | 8.280 | 7.830 | 7.880 | 7.880 | 29,094 |
| 2025-10-21 | 8.420 | 8.520 | 8.360 | 8.480 | 8.480 | 7,102 |
| 2025-10-20 | 8.460 | 8.540 | 8.290 | 8.420 | 8.420 | 10,288 |
← NewerPage 4 of 4 · 240 trading days
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.