ASAI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 8,738 |
| 2025-04-25 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 11,619 |
| 2025-04-24 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 17,492 |
| 2025-04-23 | 8.390 | 8.790 | 8.390 | 8.630 | 8.630 | 10,953 |
| 2025-04-22 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 8,428 |
| 2025-04-17 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 10,365 |
| 2025-04-16 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 9,004 |
| 2025-04-15 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 9,233 |
| 2025-04-14 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 11,750 |
| 2025-04-11 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 13,980 |
| 2025-04-10 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 10,664 |
| 2025-04-09 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 14,279 |
| 2025-04-08 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 10,664 |
| 2025-04-07 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 16,319 |
| 2025-04-04 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 13,057 |
| 2025-04-03 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 20,575 |
| 2025-04-02 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 16,431 |
| 2025-04-01 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 16,193 |
| 2025-03-31 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 9,656 |
| 2025-03-28 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 9,974 |
| 2025-03-27 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 12,350 |
| 2025-03-26 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 12,558 |
| 2025-03-25 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 11,617 |
| 2025-03-24 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 7,537 |
| 2025-03-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 8,323 |
| 2025-03-20 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 7,760 |
| 2025-03-19 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 12,532 |
| 2025-03-18 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 8,811 |
| 2025-03-17 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 15,046 |
| 2025-03-14 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 12,042 |
| 2025-03-13 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 12,752 |
| 2025-03-12 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 6,506 |
| 2025-03-11 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 10,370 |
| 2025-03-10 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 20,163 |
| 2025-03-07 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 10,742 |
| 2025-03-06 | 6.750 | 6.760 | 6.340 | 6.500 | 6.500 | 12,121 |
| 2025-03-05 | 6.660 | 6.690 | 6.490 | 6.690 | 6.690 | 9,482 |
| 2025-02-28 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 10,302 |
| 2025-02-27 | 7.040 | 7.140 | 6.850 | 6.850 | 6.850 | 7,643 |
| 2025-02-26 | 7.130 | 7.250 | 6.950 | 6.950 | 6.950 | 9,486 |
| 2025-02-25 | 6.790 | 7.180 | 6.710 | 7.150 | 7.150 | 10,145 |
| 2025-02-24 | 6.960 | 7.150 | 6.710 | 6.710 | 6.710 | 11,102 |
| 2025-02-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 9,671 |
| 2025-02-20 | 7.270 | 7.570 | 6.790 | 6.870 | 6.870 | 23,556 |
| 2025-02-19 | 7.220 | 7.310 | 7.100 | 7.150 | 7.150 | 10,174 |
| 2025-02-18 | 7.780 | 7.780 | 7.270 | 7.300 | 7.300 | 16,070 |
| 2025-02-17 | 7.600 | 8.000 | 7.470 | 7.650 | 7.650 | 13,439 |
| 2025-02-14 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 9,772 |
| 2025-02-13 | 7.130 | 7.340 | 7.080 | 7.340 | 7.340 | 7,291 |
| 2025-02-12 | 7.130 | 7.220 | 7.000 | 7.080 | 7.080 | 9,840 |
| 2025-02-11 | 7.000 | 7.520 | 6.970 | 7.120 | 7.120 | 15,381 |
| 2025-02-10 | 7.060 | 7.270 | 6.940 | 6.980 | 6.980 | 9,606 |
| 2025-02-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 7,562 |
| 2025-02-06 | 6.840 | 7.140 | 6.810 | 7.010 | 7.010 | 9,518 |
| 2025-02-05 | 6.670 | 6.920 | 6.640 | 6.900 | 6.900 | 8,347 |
| 2025-02-04 | 6.920 | 6.920 | 6.580 | 6.730 | 6.730 | 5,243 |
| 2025-02-03 | 6.800 | 6.950 | 6.650 | 6.940 | 6.940 | 10,883 |
| 2025-01-31 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 9,243 |
| 2025-01-30 | 6.530 | 6.910 | 6.500 | 6.890 | 6.890 | 9,062 |
| 2025-01-29 | 6.520 | 6.860 | 6.340 | 6.520 | 6.520 | 6,986 |
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.