Cotações Históricas ASXX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 4.447,00 | -6,23 | -0,14% | 4.453,23 | 4.453,23 | 4.417,76 | 0 |
23 Mai 2024 | 4.453,23 | -17,10 | -0,38% | 4.470,33 | 4.473,31 | 4.450,66 | 0 |
22 Mai 2024 | 4.470,33 | -24,22 | -0,54% | 4.494,55 | 4.494,55 | 4.456,41 | 0 |
21 Mai 2024 | 4.494,55 | -3,88 | -0,09% | 4.498,43 | 4.498,43 | 4.474,98 | 0 |
20 Mai 2024 | 4.498,43 | 5,31 | 0,12% | 4.493,12 | 4.510,79 | 4.493,12 | 0 |
17 Mai 2024 | 4.493,12 | -9,53 | -0,21% | 4.502,65 | 4.502,65 | 4.482,02 | 0 |
16 Mai 2024 | 4.502,65 | -1,88 | -0,04% | 4.504,53 | 4.509,83 | 4.486,26 | 0 |
15 Mai 2024 | 4.504,53 | 12,26 | 0,27% | 4.492,27 | 4.516,39 | 4.492,27 | 0 |
14 Mai 2024 | 4.492,27 | 8,07 | 0,18% | 4.484,20 | 4.502,90 | 4.483,89 | 0 |
13 Mai 2024 | 4.484,20 | -10,80 | -0,24% | 4.495,00 | 4.501,54 | 4.480,94 | 0 |
10 Mai 2024 | 4.495,00 | 28,63 | 0,64% | 4.466,37 | 4.506,47 | 4.466,37 | 0 |
09 Mai 2024 | 4.466,37 | 14,19 | 0,32% | 4.452,18 | 4.473,80 | 4.450,16 | 0 |
08 Mai 2024 | 4.452,18 | 22,09 | 0,50% | 4.430,09 | 4.455,38 | 4.430,09 | 0 |
07 Mai 2024 | 4.430,09 | 53,15 | 1,21% | 4.376,94 | 4.440,76 | 4.376,94 | 0 |
03 Mai 2024 | 4.376,94 | 21,53 | 0,49% | 4.355,41 | 4.396,08 | 4.355,41 | 0 |
02 Mai 2024 | 4.355,41 | 26,27 | 0,61% | 4.329,14 | 4.358,04 | 4.329,14 | 0 |
01 Mai 2024 | 4.329,14 | -11,65 | -0,27% | 4.340,79 | 4.357,93 | 4.324,23 | 0 |
30 Abr 2024 | 4.340,79 | -4,55 | -0,10% | 4.345,34 | 4.370,63 | 4.339,24 | 0 |
29 Abr 2024 | 4.345,34 | 10,64 | 0,25% | 4.334,70 | 4.359,79 | 4.334,70 | 0 |
26 Abr 2024 | 4.334,70 | 33,63 | 0,78% | 4.301,07 | 4.338,08 | 4.301,07 | 0 |
25 Abr 2024 | 4.301,07 | 16,90 | 0,39% | 4.284,17 | 4.316,61 | 4.281,28 | 0 |
24 Abr 2024 | 4.284,17 | -5,03 | -0,12% | 4.289,20 | 4.310,85 | 4.280,06 | 0 |
23 Abr 2024 | 4.289,20 | 14,23 | 0,33% | 4.274,97 | 4.302,25 | 4.274,97 | 0 |
22 Abr 2024 | 4.274,97 | 66,16 | 1,57% | 4.208,81 | 4.285,11 | 4.208,81 | 0 |
19 Abr 2024 | 4.208,81 | 8,20 | 0,20% | 4.200,61 | 4.210,76 | 4.165,43 | 0 |
18 Abr 2024 | 4.200,61 | 16,66 | 0,40% | 4.183,95 | 4.210,17 | 4.183,20 | 0 |
17 Abr 2024 | 4.183,95 | 13,38 | 0,32% | 4.170,57 | 4.207,68 | 4.162,60 | 0 |
16 Abr 2024 | 4.170,57 | -77,30 | -1,82% | 4.247,87 | 4.247,87 | 4.157,84 | 0 |
15 Abr 2024 | 4.247,87 | -14,66 | -0,34% | 4.262,53 | 4.271,25 | 4.242,39 | 0 |
12 Abr 2024 | 4.262,53 | 31,33 | 0,74% | 4.231,20 | 4.291,51 | 4.231,20 | 0 |
11 Abr 2024 | 4.231,20 | -17,16 | -0,40% | 4.248,36 | 4.252,07 | 4.212,61 | 0 |
10 Abr 2024 | 4.248,36 | 13,71 | 0,32% | 4.234,65 | 4.271,38 | 4.225,41 | 0 |
09 Abr 2024 | 4.234,65 | -6,14 | -0,14% | 4.240,79 | 4.250,83 | 4.227,17 | 0 |
08 Abr 2024 | 4.240,79 | 17,71 | 0,42% | 4.223,08 | 4.246,56 | 4.213,83 | 0 |
05 Abr 2024 | 4.223,08 | -34,11 | -0,80% | 4.257,19 | 4.257,19 | 4.208,38 | 0 |
04 Abr 2024 | 4.257,19 | 21,41 | 0,51% | 4.235,78 | 4.263,90 | 4.235,78 | 0 |
03 Abr 2024 | 4.235,78 | 2,01 | 0,05% | 4.233,77 | 4.235,78 | 4.206,91 | 0 |
02 Abr 2024 | 4.233,77 | -12,13 | -0,29% | 4.245,90 | 4.279,72 | 4.231,21 | 0 |
28 Mar 2024 | 4.245,90 | 11,50 | 0,27% | 4.234,40 | 4.257,10 | 4.234,40 | 0 |
27 Mar 2024 | 4.234,40 | 1,87 | 0,04% | 4.232,53 | 4.236,89 | 4.213,52 | 0 |
26 Mar 2024 | 4.232,53 | 10,91 | 0,26% | 4.221,62 | 4.232,88 | 4.209,27 | 0 |
25 Mar 2024 | 4.221,62 | -8,61 | -0,20% | 4.230,23 | 4.231,44 | 4.207,35 | 0 |
22 Mar 2024 | 4.230,23 | 21,74 | 0,52% | 4.208,49 | 4.245,61 | 4.208,49 | 0 |
21 Mar 2024 | 4.208,49 | 74,59 | 1,80% | 4.133,90 | 4.217,66 | 4.133,90 | 0 |
20 Mar 2024 | 4.133,90 | 0,57 | 0,01% | 4.133,33 | 4.139,83 | 4.120,35 | 0 |
19 Mar 2024 | 4.133,33 | 6,66 | 0,16% | 4.126,67 | 4.133,48 | 4.114,47 | 0 |
18 Mar 2024 | 4.126,67 | -2,99 | -0,07% | 4.129,66 | 4.141,87 | 4.122,91 | 0 |
15 Mar 2024 | 4.129,66 | -8,18 | -0,20% | 4.137,84 | 4.147,28 | 4.129,66 | 0 |
14 Mar 2024 | 4.137,84 | -15,01 | -0,36% | 4.152,85 | 4.155,83 | 4.125,93 | 0 |
13 Mar 2024 | 4.152,85 | 10,92 | 0,26% | 4.141,93 | 4.160,31 | 4.137,12 | 0 |
12 Mar 2024 | 4.141,93 | 38,33 | 0,93% | 4.103,60 | 4.150,29 | 4.103,60 | 0 |
11 Mar 2024 | 4.103,60 | 3,50 | 0,09% | 4.100,10 | 4.103,60 | 4.075,58 | 0 |
08 Mar 2024 | 4.100,10 | -15,08 | -0,37% | 4.115,18 | 4.115,18 | 4.090,18 | 0 |
07 Mar 2024 | 4.115,18 | 10,06 | 0,25% | 4.105,12 | 4.125,01 | 4.091,44 | 0 |
06 Mar 2024 | 4.105,12 | 20,52 | 0,50% | 4.084,60 | 4.117,26 | 4.082,45 | 0 |
05 Mar 2024 | 4.084,60 | 4,54 | 0,11% | 4.080,06 | 4.088,92 | 4.060,69 | 0 |
04 Mar 2024 | 4.080,06 | -23,18 | -0,56% | 4.103,24 | 4.103,24 | 4.070,91 | 0 |
01 Mar 2024 | 4.103,24 | 32,56 | 0,80% | 4.070,68 | 4.107,17 | 4.070,68 | 0 |
29 Fev 2024 | 4.070,68 | 3,51 | 0,09% | 4.067,17 | 4.096,58 | 4.067,17 | 0 |
28 Fev 2024 | 4.067,17 | -32,21 | -0,79% | 4.099,38 | 4.103,07 | 4.064,98 | 0 |
27 Fev 2024 | 4.099,38 | 0,27 | 0,01% | 4.099,11 | 4.106,51 | 4.092,20 | 0 |