Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ASAI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 69.25 | 1.25 | 1.84% | 67.00 | 69.50 | 67.00 | 4,655 |
| 09 May 2024 | 68.00 | 0.25 | 0.37% | 67.00 | 68.00 | 67.00 | 25,866 |
| 08 May 2024 | 67.75 | 2.00 | 3.04% | 68.00 | 68.00 | 67.75 | 1,353 |
| 07 May 2024 | 65.75 | 1.00 | 1.54% | 68.00 | 68.00 | 65.75 | 343 |
| 03 May 2024 | 64.75 | -0.50 | -0.77% | 66.00 | 66.00 | 64.75 | 25,225 |
| 02 May 2024 | 65.25 | 3.25 | 5.24% | 64.50 | 67.00 | 64.50 | 57,784 |
| 01 May 2024 | 62.00 | -0.25 | -0.40% | 60.00 | 62.00 | 60.00 | 3,182 |
| 30 Abr 2024 | 62.25 | 0.00 | 0.00% | 65.00 | 65.00 | 62.25 | 8,376 |
| 29 Abr 2024 | 62.25 | 0.00 | 0.00% | 62.00 | 62.25 | 62.00 | 5,595 |
| 26 Abr 2024 | 62.25 | 0.00 | 0.00% | 62.25 | 62.25 | 62.25 | 1,589 |
| 25 Abr 2024 | 62.25 | 0.25 | 0.40% | 65.00 | 65.00 | 62.25 | 6,156 |
| 24 Abr 2024 | 62.00 | -0.50 | -0.80% | 63.50 | 64.00 | 61.50 | 117,007 |
| 23 Abr 2024 | 62.50 | 14.50 | 30.21% | 45.80 | 62.50 | 45.80 | 168,789 |
| 22 Abr 2024 | 48.00 | 2.10 | 4.58% | 48.00 | 48.00 | 48.00 | 8,545 |
| 19 Abr 2024 | 45.90 | -1.30 | -2.75% | 45.90 | 45.90 | 45.90 | 0.00 |
| 18 Abr 2024 | 47.20 | 0.00 | 0.00% | 47.20 | 47.20 | 47.20 | 0.00 |
| 17 Abr 2024 | 47.20 | 0.00 | 0.00% | 47.20 | 47.20 | 47.20 | 0.00 |
| 16 Abr 2024 | 47.20 | -0.30 | -0.63% | 47.20 | 47.20 | 47.20 | 0.00 |
| 15 Abr 2024 | 47.50 | 0.30 | 0.64% | 48.60 | 48.60 | 47.50 | 3,342 |
| 12 Abr 2024 | 47.20 | -1.10 | -2.28% | 48.00 | 48.00 | 44.80 | 7,004 |
| 11 Abr 2024 | 48.30 | 0.00 | 0.00% | 48.30 | 48.30 | 48.30 | 0.00 |
| 10 Abr 2024 | 48.30 | 0.00 | 0.00% | 48.30 | 48.30 | 48.30 | 0.00 |
| 09 Abr 2024 | 48.30 | -0.50 | -1.02% | 48.30 | 48.30 | 48.30 | 0.00 |
| 08 Abr 2024 | 48.80 | 0.50 | 1.04% | 48.60 | 48.80 | 48.60 | 947 |
| 05 Abr 2024 | 48.30 | 1.00 | 2.11% | 48.30 | 48.30 | 48.30 | 0.00 |
| 04 Abr 2024 | 47.30 | 1.40 | 3.05% | 46.00 | 47.30 | 46.00 | 4,550 |
| 03 Abr 2024 | 45.90 | 0.00 | 0.00% | 46.80 | 48.60 | 45.90 | 632 |
| 02 Abr 2024 | 45.90 | 0.00 | 0.00% | 45.90 | 45.90 | 45.90 | 246 |
| 28 Mar 2024 | 45.90 | -1.60 | -3.37% | 45.90 | 45.90 | 45.90 | 0.00 |
| 27 Mar 2024 | 47.50 | 0.00 | 0.00% | 47.50 | 47.50 | 47.50 | 0.00 |
| 26 Mar 2024 | 47.50 | 1.30 | 2.81% | 48.80 | 48.80 | 47.50 | 1,909 |
| 25 Mar 2024 | 46.20 | -2.40 | -4.94% | 48.40 | 48.40 | 46.20 | 5,138 |
| 22 Mar 2024 | 48.60 | -0.75 | -1.52% | 48.60 | 48.60 | 48.60 | 2,500 |
| 21 Mar 2024 | 49.35 | -0.75 | -1.50% | 49.35 | 49.35 | 49.35 | 1 |
| 20 Mar 2024 | 50.10 | 0.25 | 0.50% | 48.20 | 50.10 | 48.20 | 132 |
| 19 Mar 2024 | 49.85 | -0.25 | -0.50% | 49.85 | 49.85 | 49.85 | 0.00 |
| 18 Mar 2024 | 50.10 | -0.90 | -1.76% | 50.00 | 50.10 | 48.40 | 1,288 |
| 15 Mar 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 0.00 |
| 14 Mar 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 0.00 |
| 13 Mar 2024 | 51.00 | -0.50 | -0.97% | 52.00 | 52.00 | 51.00 | 5 |
| 12 Mar 2024 | 51.50 | -0.50 | -0.96% | 51.50 | 51.50 | 51.50 | 0.00 |
| 11 Mar 2024 | 52.00 | 1.25 | 2.46% | 50.00 | 52.00 | 50.00 | 978 |
| 08 Mar 2024 | 50.75 | 0.00 | 0.00% | 50.00 | 50.75 | 50.00 | 50 |
| 07 Mar 2024 | 50.75 | 0.00 | 0.00% | 51.50 | 51.50 | 50.75 | 3,457 |
| 06 Mar 2024 | 50.75 | -0.75 | -1.46% | 50.50 | 50.75 | 50.00 | 7,117 |
| 05 Mar 2024 | 51.50 | -3.25 | -5.94% | 53.50 | 53.50 | 50.50 | 15,008 |
| 04 Mar 2024 | 54.75 | 0.00 | 0.00% | 54.75 | 54.75 | 54.75 | 0.00 |
| 01 Mar 2024 | 54.75 | 0.25 | 0.46% | 55.50 | 55.50 | 54.75 | 4,577 |
| 29 Feb 2024 | 54.50 | 1.00 | 1.87% | 55.50 | 55.50 | 54.50 | 1,434 |
| 28 Feb 2024 | 53.50 | 0.75 | 1.42% | 53.50 | 53.50 | 53.50 | 0.00 |
| 27 Feb 2024 | 52.75 | -0.75 | -1.40% | 52.75 | 52.75 | 52.75 | 20,000 |
| 26 Feb 2024 | 53.50 | -0.50 | -0.93% | 53.00 | 53.50 | 53.00 | 2,203 |
| 23 Feb 2024 | 54.00 | -0.75 | -1.37% | 54.00 | 54.00 | 54.00 | 924 |
| 22 Feb 2024 | 54.75 | -4.25 | -7.20% | 57.00 | 57.00 | 53.00 | 95,244 |
| 21 Feb 2024 | 59.00 | -0.25 | -0.42% | 59.00 | 59.00 | 59.00 | 1,700 |
| 20 Feb 2024 | 59.25 | -2.00 | -3.27% | 59.25 | 59.25 | 59.25 | 0.00 |
| 19 Feb 2024 | 61.25 | 2.75 | 4.70% | 61.00 | 61.25 | 61.00 | 950 |
| 16 Feb 2024 | 58.50 | -1.00 | -1.68% | 59.00 | 59.00 | 58.50 | 13,244 |
| 15 Feb 2024 | 59.50 | 0.00 | 0.00% | 59.50 | 59.50 | 59.50 | 0.00 |
| 14 Feb 2024 | 59.50 | 0.00 | 0.00% | 59.50 | 59.50 | 59.50 | 0.00 |
| 13 Feb 2024 | 59.50 | -1.75 | -2.86% | 59.50 | 59.50 | 59.50 | 0.00 |
| 12 Feb 2024 | 61.25 | 0.00 | 0.00% | 61.25 | 61.25 | 61.25 | 0.00 |
