Cotações Históricas ASET
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 30,9767 | 0,15 | 0,49% | 30,8245 | 31,0208 | 30,8245 | 0 |
23 Mai 2024 | 30,8245 | -0,40 | -1,29% | 31,2284 | 31,2893 | 30,7946 | 0 |
22 Mai 2024 | 31,2284 | -0,34 | -1,07% | 31,565 | 31,565 | 31,1667 | 0 |
21 Mai 2024 | 31,5651 | -0,06 | -0,18% | 31,622 | 31,622 | 31,4862 | 0 |
20 Mai 2024 | 31,6211 | -0,03 | -0,08% | 31,6461 | 31,6945 | 31,5579 | 0 |
17 Mai 2024 | 31,6471 | 0,14 | 0,45% | 31,5045 | 31,6496 | 31,4699 | 0 |
16 Mai 2024 | 31,5045 | 0,00 | -0,01% | 31,5065 | 31,5636 | 31,4673 | 0 |
15 Mai 2024 | 31,5065 | 0,15 | 0,48% | 31,3571 | 31,5306 | 31,3571 | 0 |
14 Mai 2024 | 31,3572 | 0,12 | 0,37% | 31,2416 | 31,4142 | 31,2416 | 0 |
13 Mai 2024 | 31,2407 | -0,01 | -0,02% | 31,247 | 31,3837 | 31,2059 | 0 |
10 Mai 2024 | 31,248 | 0,03 | 0,11% | 31,215 | 31,3793 | 31,215 | 0 |
09 Mai 2024 | 31,215 | 0,35 | 1,15% | 30,8611 | 31,2235 | 30,8611 | 0 |
08 Mai 2024 | 30,8611 | -0,05 | -0,15% | 30,9086 | 30,9086 | 30,7077 | 0 |
07 Mai 2024 | 30,9087 | 0,11 | 0,36% | 30,7985 | 30,9498 | 30,7985 | 0 |
06 Mai 2024 | 30,7977 | 0,17 | 0,56% | 30,6263 | 30,826 | 30,6263 | 0 |
03 Mai 2024 | 30,6273 | 0,20 | 0,64% | 30,4318 | 30,7272 | 30,4318 | 0 |
02 Mai 2024 | 30,4318 | 0,36 | 1,21% | 30,0672 | 30,4939 | 30,0672 | 0 |
01 Mai 2024 | 30,0687 | -0,03 | -0,10% | 30,1245 | 30,4156 | 30,0329 | 0 |
30 Abr 2024 | 30,0995 | -0,56 | -1,82% | 30,6579 | 30,6579 | 30,0959 | 0 |
29 Abr 2024 | 30,657 | 0,28 | 0,91% | 30,3802 | 30,6833 | 30,3802 | 0 |
26 Abr 2024 | 30,3812 | 0,02 | 0,05% | 30,3661 | 30,4711 | 30,3151 | 0 |
25 Abr 2024 | 30,3662 | 0,03 | 0,10% | 30,3368 | 30,4112 | 30,08 | 0 |
24 Abr 2024 | 30,3368 | -0,11 | -0,37% | 30,4498 | 30,4498 | 30,2125 | 0 |
23 Abr 2024 | 30,4498 | 0,18 | 0,61% | 30,267 | 30,5103 | 30,2143 | 0 |
22 Abr 2024 | 30,2661 | 0,18 | 0,59% | 30,0868 | 30,3117 | 30,049 | 0 |
19 Abr 2024 | 30,0877 | 0,24 | 0,79% | 29,8506 | 30,1293 | 29,8506 | 0 |
18 Abr 2024 | 29,8506 | 0,06 | 0,21% | 29,7891 | 29,9736 | 29,7819 | 0 |
17 Abr 2024 | 29,7892 | 0,05 | 0,18% | 29,7352 | 29,918 | 29,6816 | 0 |
16 Abr 2024 | 29,7352 | -0,36 | -1,19% | 30,0937 | 30,0937 | 29,6613 | 0 |
15 Abr 2024 | 30,0929 | -0,20 | -0,64% | 30,2871 | 30,5199 | 30,0285 | 0 |
12 Abr 2024 | 30,288 | -0,37 | -1,20% | 30,657 | 30,6896 | 30,2242 | 0 |
11 Abr 2024 | 30,6571 | -0,05 | -0,17% | 30,7097 | 30,7813 | 30,4737 | 0 |
10 Abr 2024 | 30,7097 | -0,49 | -1,57% | 31,1997 | 31,1997 | 30,5516 | 0 |
09 Abr 2024 | 31,1997 | 0,16 | 0,50% | 31,0449 | 31,1997 | 31,0303 | 0 |
08 Abr 2024 | 31,044 | 0,15 | 0,48% | 30,8933 | 31,0873 | 30,8933 | 0 |
05 Abr 2024 | 30,8943 | 0,07 | 0,23% | 30,8244 | 30,9668 | 30,6931 | 0 |
04 Abr 2024 | 30,8245 | -0,15 | -0,49% | 30,9766 | 31,1836 | 30,7588 | 0 |
03 Abr 2024 | 30,9767 | 0,11 | 0,36% | 30,8657 | 30,9925 | 30,8096 | 0 |
02 Abr 2024 | 30,8657 | -0,05 | -0,17% | 30,9205 | 30,9634 | 30,7841 | 0 |
01 Abr 2024 | 30,9192 | -0,18 | -0,57% | 31,0945 | 31,1022 | 30,8585 | 0 |
28 Mar 2024 | 31,096 | 0,11 | 0,35% | 30,9882 | 31,1027 | 30,9649 | 0 |
27 Mar 2024 | 30,9882 | 0,47 | 1,53% | 30,5218 | 30,9882 | 30,5218 | 0 |
26 Mar 2024 | 30,5218 | -0,11 | -0,38% | 30,6377 | 30,6943 | 30,5218 | 0 |
25 Mar 2024 | 30,6368 | 0,01 | 0,03% | 30,627 | 30,7279 | 30,627 | 0 |
22 Mar 2024 | 30,628 | -0,16 | -0,51% | 30,7845 | 30,828 | 30,6199 | 0 |
21 Mar 2024 | 30,7845 | -0,08 | -0,27% | 30,7806 | 30,9065 | 30,7757 | 0 |
20 Mar 2024 | 30,8668 | 0,30 | 0,98% | 30,5676 | 30,8968 | 30,4987 | 0 |
19 Mar 2024 | 30,5675 | 0,07 | 0,22% | 30,5019 | 30,5894 | 30,4781 | 0 |
18 Mar 2024 | 30,501 | 0,03 | 0,11% | 30,4675 | 30,574 | 30,4592 | 0 |
15 Mar 2024 | 30,4685 | 0,06 | 0,19% | 30,4092 | 30,5521 | 30,4092 | 0 |
14 Mar 2024 | 30,4092 | -0,28 | -0,91% | 30,6875 | 30,6875 | 30,282 | 0 |
13 Mar 2024 | 30,6875 | 0,13 | 0,42% | 30,5589 | 30,7672 | 30,5589 | 0 |
12 Mar 2024 | 30,559 | -0,06 | -0,20% | 30,6201 | 30,6201 | 30,4661 | 0 |
11 Mar 2024 | 30,6193 | -0,01 | -0,03% | 30,6285 | 30,6285 | 30,4686 | 0 |
08 Mar 2024 | 30,6294 | 0,05 | 0,16% | 30,5805 | 30,6997 | 30,5797 | 0 |
07 Mar 2024 | 30,5805 | 0,23 | 0,76% | 30,3501 | 30,653 | 30,3501 | 0 |
06 Mar 2024 | 30,3501 | 0,21 | 0,70% | 30,1397 | 30,4536 | 30,1397 | 0 |
05 Mar 2024 | 30,1397 | -0,01 | -0,05% | 30,1547 | 30,3216 | 30,0588 | 0 |
04 Mar 2024 | 30,1538 | -0,02 | -0,06% | 30,172 | 30,1776 | 30,0136 | 0 |
01 Mar 2024 | 30,173 | 0,19 | 0,62% | 29,9859 | 30,173 | 29,8872 | 0 |
29 Fev 2024 | 29,9859 | 0,12 | 0,41% | 29,8639 | 30,0443 | 29,8639 | 0 |
28 Fev 2024 | 29,8639 | -0,06 | -0,19% | 29,9205 | 29,9205 | 29,7839 | 0 |
27 Fev 2024 | 29,9206 | 0,10 | 0,33% | 29,8225 | 29,9281 | 29,8225 | 0 |
26 Fev 2024 | 29,8216 | -0,26 | -0,88% | 30,0841 | 30,0841 | 29,8186 | 0 |