ASAI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 6.620 | 6.730 | 6.530 | 6.530 | 6.530 | 8,734 |
| 2025-01-27 | 6.150 | 6.810 | 6.110 | 6.590 | 6.590 | 19,849 |
| 2025-01-24 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 7,615 |
| 2025-01-23 | 6.330 | 6.460 | 6.130 | 6.140 | 6.140 | 8,541 |
| 2025-01-22 | 6.120 | 6.450 | 6.020 | 6.250 | 6.250 | 11,069 |
| 2025-01-21 | 6.100 | 6.270 | 5.920 | 6.230 | 6.230 | 8,555 |
| 2025-01-20 | 5.820 | 6.200 | 5.640 | 6.080 | 6.080 | 12,246 |
| 2025-01-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 9,260 |
| 2025-01-16 | 5.740 | 5.740 | 5.490 | 5.630 | 5.630 | 8,084 |
| 2025-01-15 | 5.360 | 5.800 | 5.360 | 5.690 | 5.690 | 12,732 |
| 2025-01-14 | 5.510 | 5.530 | 5.290 | 5.340 | 5.340 | 11,903 |
| 2025-01-13 | 5.620 | 5.660 | 5.450 | 5.450 | 5.450 | 7,238 |
| 2025-01-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 7,432 |
| 2025-01-09 | 5.640 | 5.800 | 5.540 | 5.580 | 5.580 | 7,063 |
| 2025-01-08 | 5.800 | 5.800 | 5.440 | 5.740 | 5.740 | 9,459 |
| 2025-01-07 | 5.700 | 5.870 | 5.640 | 5.830 | 5.830 | 10,762 |
| 2025-01-06 | 5.480 | 5.790 | 5.410 | 5.640 | 5.640 | 14,674 |
| 2025-01-03 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 9,040 |
| 2025-01-02 | 5.630 | 5.720 | 5.370 | 5.420 | 5.420 | 11,458 |
| 2024-12-30 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 15,971 |
| 2024-12-27 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 12,279 |
| 2024-12-26 | 5.850 | 5.940 | 5.680 | 5.940 | 5.940 | 15,993 |
| 2024-12-23 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 21,670 |
| 2024-12-20 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 26,534 |
| 2024-12-19 | 5.140 | 5.510 | 5.110 | 5.380 | 5.380 | 21,415 |
| 2024-12-18 | 5.500 | 5.510 | 5.050 | 5.110 | 5.110 | 33,585 |
| 2024-12-17 | 5.400 | 5.620 | 5.320 | 5.620 | 5.620 | 27,832 |
| 2024-12-16 | 5.750 | 5.820 | 5.400 | 5.400 | 5.400 | 25,209 |
| 2024-12-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 26,033 |
| 2024-12-12 | 6.400 | 6.470 | 5.920 | 6.040 | 6.040 | 28,675 |
| 2024-12-11 | 6.340 | 6.830 | 6.180 | 6.450 | 6.450 | 24,126 |
| 2024-12-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
← NewerPage 8 of 8 · 452 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.