ASAI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 12,064 |
| 2025-10-16 | 8.670 | 8.680 | 8.260 | 8.410 | 8.410 | 13,987 |
| 2025-10-15 | 8.160 | 8.720 | 8.140 | 8.670 | 8.670 | 22,297 |
| 2025-10-14 | 8.000 | 8.280 | 7.950 | 8.190 | 8.190 | 10,158 |
| 2025-10-13 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 18,307 |
| 2025-10-10 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 87,929 |
| 2025-10-09 | 8.620 | 8.740 | 8.370 | 8.440 | 8.440 | 27,424 |
| 2025-10-08 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 8,808 |
| 2025-10-07 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 12,484 |
| 2025-10-06 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 10,436 |
| 2025-10-03 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 37,536 |
| 2025-10-02 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 18,343 |
| 2025-10-01 | 9.450 | 9.560 | 9.350 | 9.360 | 9.360 | 19,859 |
| 2025-09-30 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 7,557 |
| 2025-09-29 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 14,066 |
| 2025-09-26 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 118,126 |
| 2025-09-25 | 9.640 | 9.640 | 9.070 | 9.200 | 9.200 | 30,869 |
| 2025-09-24 | 9.880 | 9.910 | 9.680 | 9.720 | 9.720 | 12,747 |
| 2025-09-23 | 9.800 | 9.920 | 9.750 | 9.800 | 9.800 | 14,267 |
| 2025-09-22 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 11,108 |
| 2025-09-19 | 10.080 | 10.080 | 10.080 | 10.080 | 10.080 | 10,157 |
| 2025-09-18 | 10.560 | 10.570 | 10.270 | 10.270 | 10.270 | 13,432 |
| 2025-09-17 | 10.190 | 10.730 | 10.090 | 10.590 | 10.590 | 15,072 |
| 2025-09-16 | 10.130 | 10.300 | 10.050 | 10.200 | 10.200 | 7,580 |
| 2025-09-15 | 9.860 | 10.320 | 9.850 | 10.050 | 10.050 | 17,055 |
| 2025-09-12 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 12,949 |
| 2025-09-11 | 10.010 | 10.160 | 9.760 | 9.920 | 9.920 | 18,160 |
| 2025-09-10 | 9.930 | 10.030 | 9.900 | 9.920 | 9.920 | 9,133 |
| 2025-09-09 | 10.230 | 10.230 | 9.920 | 10.100 | 10.100 | 10,376 |
| 2025-09-08 | 10.500 | 10.580 | 10.090 | 10.100 | 10.100 | 11,691 |
| 2025-09-05 | 10.460 | 10.460 | 10.460 | 10.460 | 10.460 | 16,114 |
| 2025-09-04 | 10.120 | 10.310 | 10.070 | 10.250 | 10.250 | 18,874 |
| 2025-09-03 | 10.240 | 10.320 | 10.000 | 10.120 | 10.120 | 7,227 |
| 2025-09-02 | 10.480 | 10.480 | 10.200 | 10.200 | 10.200 | 8,151 |
| 2025-09-01 | 10.670 | 10.770 | 10.380 | 10.480 | 10.480 | 9,566 |
| 2025-08-29 | 10.620 | 10.620 | 10.620 | 10.620 | 10.620 | 12,045 |
| 2025-08-28 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | 14,604 |
| 2025-08-27 | 10.050 | 10.150 | 9.770 | 10.150 | 10.150 | 12,365 |
| 2025-08-26 | 10.030 | 10.080 | 9.900 | 9.990 | 9.990 | 7,062 |
| 2025-08-25 | 10.090 | 10.250 | 10.010 | 10.050 | 10.050 | 6,654 |
| 2025-08-22 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 8,251 |
| 2025-08-21 | 9.870 | 9.890 | 9.720 | 9.870 | 9.870 | 6,084 |
| 2025-08-20 | 9.960 | 9.960 | 9.770 | 9.850 | 9.850 | 6,203 |
| 2025-08-19 | 10.140 | 10.350 | 9.850 | 9.990 | 9.990 | 9,206 |
| 2025-08-18 | 10.010 | 10.360 | 9.930 | 10.350 | 10.350 | 9,761 |
| 2025-08-15 | 9.880 | 10.160 | 9.880 | 9.940 | 9.940 | 6,580 |
| 2025-08-14 | 10.000 | 10.120 | 9.740 | 10.120 | 10.120 | 8,958 |
| 2025-08-13 | 10.490 | 10.490 | 9.870 | 9.930 | 9.930 | 14,684 |
| 2025-08-12 | 9.900 | 10.500 | 9.800 | 10.500 | 10.500 | 14,974 |
| 2025-08-11 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 6,563 |
| 2025-08-08 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 14,071 |
| 2025-08-07 | 10.080 | 10.080 | 10.080 | 10.080 | 10.080 | 8,595 |
| 2025-08-06 | 9.610 | 10.230 | 9.600 | 10.080 | 10.080 | 11,327 |
| 2025-08-05 | 9.870 | 9.960 | 9.590 | 9.590 | 9.590 | 8,267 |
| 2025-08-04 | 9.710 | 9.950 | 9.660 | 9.790 | 9.790 | 8,390 |
| 2025-08-01 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 9,089 |
| 2025-07-31 | 9.730 | 9.790 | 9.400 | 9.400 | 9.400 | 7,379 |
| 2025-07-30 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 6,676 |
| 2025-07-29 | 9.510 | 9.620 | 9.490 | 9.530 | 9.530 | 7,003 |
| 2025-07-28 | 9.780 | 9.780 | 9.440 | 9.460 | 9.460 | 7,360 |
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.