ASAI3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	9.790	9.790	9.790	9.790	9.790	5,741
2025-07-24	9.610	9.890	9.400	9.450	9.450	8,605
2025-07-23	9.750	9.940	9.690	9.730	9.730	7,459
2025-07-22	9.680	9.730	9.510	9.520	9.520	9,003
2025-07-21	9.720	9.820	9.600	9.650	9.650	7,993
2025-07-18	9.630	9.630	9.630	9.630	9.630	12,870
2025-07-17	10.170	10.210	9.940	10.090	10.090	10,042
2025-07-16	10.180	10.220	9.870	10.130	10.130	8,805
2025-07-15	9.880	10.200	9.820	10.100	10.100	9,118
2025-07-14	9.900	9.940	9.710	9.770	9.770	8,486
2025-07-11	10.000	10.000	10.000	10.000	10.000	8,757
2025-07-10	10.270	10.400	9.980	10.110	10.110	9,468
2025-07-09	10.480	10.620	10.250	10.370	10.370	9,587
2025-07-08	10.350	10.500	10.160	10.420	10.420	13,265
2025-07-07	10.300	10.400	10.090	10.230	10.230	9,152
2025-07-04	10.310	10.310	10.310	10.310	10.310	16,958
2025-07-03	10.080	10.440	10.070	10.180	10.180	10,448
2025-07-02	10.910	11.010	9.980	10.040	10.040	25,158
2025-07-01	10.960	11.380	10.880	10.960	10.960	10,134
2025-06-30	10.880	11.500	10.880	11.280	11.280	8,984
2025-06-27	11.010	11.010	11.010	11.010	11.010	5,665
2025-06-26	11.000	11.100	10.810	11.000	11.000	7,230
2025-06-25	10.980	11.000	10.800	10.870	10.870	5,657
2025-06-24	10.710	11.270	10.710	11.030	11.030	9,076
2025-06-23	10.750	10.780	10.410	10.660	10.660	11,691
2025-06-20	10.770	10.770	10.770	10.770	10.770	7,400
2025-06-18	11.080	11.080	11.080	11.080	11.080	7,161
2025-06-17	11.380	11.400	10.980	10.980	10.980	6,604
2025-06-16	10.890	11.480	10.890	11.260	11.260	11,060
2025-06-13	10.770	10.770	10.770	10.770	10.770	9,398
2025-06-12	11.200	11.380	11.120	11.120	11.120	7,167
2025-06-11	11.020	11.370	10.790	11.200	11.200	9,933
2025-06-10	11.060	11.350	10.890	11.040	11.040	9,465
2025-06-09	11.210	11.270	10.920	11.020	11.020	11,802
2025-06-06	11.100	11.100	11.100	11.100	11.100	12,529
2025-06-05	11.500	11.640	11.340	11.440	11.440	9,669
2025-06-04	12.000	12.010	11.370	11.560	11.560	13,969
2025-06-03	11.810	11.810	11.810	11.810	11.810	17,102
2025-06-02	11.180	11.180	11.180	11.180	11.180	13,144
2025-05-30	11.330	11.330	11.330	11.330	11.330	11,051
2025-05-29	11.320	11.320	11.320	11.320	11.320	10,252
2025-05-28	11.520	11.520	11.520	11.520	11.520	14,527
2025-05-27	11.430	11.430	11.430	11.430	11.430	27,234
2025-05-26	10.690	10.690	10.690	10.690	10.690	15,494
2025-05-23	10.060	10.060	10.060	10.060	10.060	52,493
2025-05-22	10.360	10.360	10.360	10.360	10.360	22,441
2025-05-21	9.740	9.740	9.740	9.740	9.740	10,289
2025-05-20	9.940	9.940	9.940	9.940	9.940	13,013
2025-05-19	10.140	10.140	10.140	10.140	10.140	12,157
2025-05-16	9.900	9.900	9.900	9.900	9.900	9,186
2025-05-15	9.640	9.640	9.640	9.640	9.640	8,748
2025-05-14	9.340	9.340	9.340	9.340	9.340	8,423
2025-05-13	9.630	9.630	9.630	9.630	9.630	9,327
2025-05-12	9.610	9.610	9.610	9.610	9.610	10,851
2025-05-09	9.580	9.580	9.580	9.580	9.580	0
2025-05-06	9.290	9.400	8.840	9.060	9.060	9,031
2025-05-05	9.350	9.350	9.350	9.350	9.350	10,165
2025-05-02	9.130	9.130	9.130	9.130	9.130	10,561
2025-04-30	9.260	9.260	9.260	9.260	9.260	10,408
2025-04-29	9.130	9.130	9.130	9.130	9.130	13,018

← NewerPage 6 of 8 · 452 trading daysOlder →

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.