ASAI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 12.650 | 12.800 | 12.010 | 12.050 | 12.050 | 17,889 |
| 2026-10-06 | 12.820 | 13.300 | 12.300 | 12.680 | 12.680 | 19,267 |
| 2026-10-05 | 11.740 | 13.450 | 11.600 | 12.970 | 12.970 | 30,053 |
| 2026-10-02 | 11.190 | 11.190 | 11.190 | 11.190 | 11.190 | 11,501 |
| 2026-10-01 | 11.060 | 11.440 | 10.870 | 11.100 | 11.100 | 19,893 |
| 2026-09-30 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-09-28 | 10.470 | 10.470 | 10.180 | 10.270 | 10.270 | 6,685 |
| 2026-09-25 | 10.380 | 10.380 | 10.380 | 10.380 | 10.380 | 4,434 |
| 2026-09-24 | 10.390 | 10.390 | 10.150 | 10.350 | 10.350 | 5,827 |
| 2026-09-23 | 10.230 | 10.550 | 10.160 | 10.210 | 10.210 | 8,132 |
| 2026-09-22 | 10.090 | 10.400 | 10.040 | 10.220 | 10.220 | 5,856 |
| 2026-09-21 | 10.300 | 10.380 | 10.140 | 10.330 | 10.330 | 8,212 |
| 2026-09-18 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 6,769 |
| 2026-09-17 | 10.110 | 10.270 | 9.890 | 10.090 | 10.090 | 8,082 |
| 2026-09-16 | 9.600 | 10.180 | 9.590 | 10.170 | 10.170 | 14,314 |
| 2026-09-15 | 9.570 | 9.810 | 9.490 | 9.660 | 9.660 | 9,351 |
| 2026-09-14 | 9.620 | 9.820 | 9.530 | 9.590 | 9.590 | 6,705 |
| 2026-09-11 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 9,871 |
| 2026-09-10 | 9.190 | 9.900 | 9.090 | 9.900 | 9.900 | 14,521 |
| 2026-09-09 | 9.120 | 9.240 | 8.940 | 9.240 | 9.240 | 8,451 |
| 2026-09-08 | 9.090 | 9.450 | 9.080 | 9.290 | 9.290 | 10,926 |
| 2026-09-04 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 10,877 |
| 2026-09-03 | 9.250 | 9.290 | 8.490 | 9.120 | 9.120 | 10,950 |
| 2026-09-02 | 8.560 | 9.250 | 8.500 | 9.150 | 9.150 | 14,051 |
| 2026-09-01 | 8.410 | 8.760 | 8.410 | 8.410 | 8.410 | 10,213 |
| 2026-08-31 | 8.210 | 8.470 | 8.200 | 8.470 | 8.470 | 8,661 |
| 2026-08-28 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 9,696 |
| 2026-08-27 | 8.400 | 8.440 | 8.160 | 8.280 | 8.280 | 10,760 |
| 2026-08-26 | 9.000 | 9.100 | 8.200 | 8.350 | 8.350 | 11,624 |
| 2026-08-25 | 8.310 | 9.080 | 8.260 | 9.080 | 9.080 | 14,212 |
| 2026-08-24 | 8.230 | 8.560 | 8.030 | 8.300 | 8.300 | 5,726 |
| 2026-08-21 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 6,407 |
| 2026-08-20 | 8.040 | 8.120 | 7.930 | 7.930 | 7.930 | 4,834 |
| 2026-08-19 | 7.980 | 8.190 | 7.920 | 8.140 | 8.140 | 5,212 |
| 2026-08-18 | 8.120 | 8.190 | 7.880 | 7.980 | 7.980 | 4,727 |
| 2026-08-17 | 8.100 | 8.210 | 7.990 | 8.170 | 8.170 | 5,755 |
| 2026-08-14 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 5,095 |
| 2026-08-13 | 7.980 | 8.200 | 7.960 | 8.090 | 8.090 | 5,929 |
| 2026-08-12 | 8.080 | 8.190 | 7.940 | 8.050 | 8.050 | 5,238 |
| 2026-08-11 | 8.030 | 8.190 | 7.950 | 8.100 | 8.100 | 5,953 |
| 2026-08-10 | 8.240 | 8.240 | 7.960 | 8.140 | 8.140 | 6,913 |
| 2026-08-07 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 10,851 |
| 2026-08-06 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 6,492 |
| 2026-08-05 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 7,856 |
| 2026-08-04 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 5,669 |
| 2026-08-03 | 8.550 | 8.680 | 8.430 | 8.440 | 8.440 | 6,081 |
| 2026-07-31 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 3,445 |
| 2026-07-30 | 8.320 | 8.500 | 8.310 | 8.400 | 8.400 | 5,688 |
| 2026-07-29 | 8.200 | 8.430 | 8.160 | 8.350 | 8.350 | 5,451 |
| 2026-07-28 | 8.160 | 8.420 | 8.150 | 8.270 | 8.270 | 7,008 |
| 2026-07-27 | 7.920 | 8.150 | 7.730 | 8.010 | 8.010 | 8,381 |
| 2026-07-24 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 8,598 |
| 2026-07-23 | 8.280 | 8.310 | 8.020 | 8.020 | 8.020 | 9,052 |
| 2026-07-22 | 8.250 | 8.520 | 8.250 | 8.440 | 8.440 | 5,909 |
| 2026-07-21 | 8.180 | 8.310 | 8.100 | 8.310 | 8.310 | 5,169 |
| 2026-07-20 | 8.530 | 8.590 | 8.140 | 8.190 | 8.190 | 7,076 |
| 2026-07-17 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 4,418 |
| 2026-07-16 | 8.670 | 8.700 | 8.420 | 8.420 | 8.420 | 6,687 |
| 2026-07-15 | 8.610 | 8.850 | 8.570 | 8.790 | 8.790 | 5,624 |
| 2026-07-14 | 8.660 | 8.750 | 8.590 | 8.740 | 8.740 | 5,735 |
Page 1 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.