Asana Inc Class A (ASAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,51%	15,73	15,545	15,84	15,78
17/05/2024	320.910	0,51%	15,73	15,545	15,84	15,78
16/05/2024	453.965	-0,70%	15,64	15,54	15,75	15,70
15/05/2024	522.087	1,15%	15,83	15,675	16,24	15,82
14/05/2024	796.347	0,90%	15,83	15,63	16,32	15,64
13/05/2024	641.795	2,24%	15,02	15,19	15,65	15,50
10/05/2024	500.494	2,36%	15,02	14,71	15,19	15,16
09/05/2024	883.716	-0,87%	15,02	14,70	15,1042	14,81
08/05/2024	1.131.583	-3,80%	15,26	14,69	15,30	14,94
07/05/2024	443.011	-2,45%	15,76	15,52	15,87	15,53
06/05/2024	534.869	1,27%	15,91	15,73	15,98	15,92
03/05/2024	1.033.701	0,58%	15,46	15,355	16,1381	15,72
02/05/2024	959.008	1,89%	15,46	14,87	15,645	15,63
01/05/2024	846.635	3,16%	15,085	14,805	15,82	15,34
30/04/2024	621.512	-3,13%	15,085	14,79	15,17	14,87
29/04/2024	879.353	1,79%	15,20	15,12	15,55	15,35
26/04/2024	851.117	3,15%	14,70	14,49	15,255	15,08
25/04/2024	413.007	-2,40%	14,56	14,38	14,736	14,62
24/04/2024	590.712	1,77%	14,83	14,665	15,01	14,98
23/04/2024	1.088.770	5,90%	14,00	13,9229	14,90	14,72
22/04/2024	734.773	2,28%	13,75	13,32	13,955	13,90
19/04/2024	960.699	-1,02%	13,63	13,51	13,78	13,59
18/04/2024	861.683	0,07%	13,80	13,555	14,055	13,73
17/04/2024	607.879	1,26%	14,825	13,50	13,925	13,72
16/04/2024	1.131.197	-2,24%	14,825	13,43	13,765	13,55
15/04/2024	901.422	-4,08%	14,825	13,78	14,46	13,86
12/04/2024	626.243	-3,41%	14,825	13,88	14,79	14,45
11/04/2024	822.171	1,84%	14,835	14,59	15,015	14,96
10/04/2024	691.402	-3,74%	15,045	14,37	14,70	14,69
09/04/2024	365.900	2,35%	15,045	14,95	15,275	15,26
08/04/2024	393.810	1,50%	14,76	14,721	15,0475	14,91
05/04/2024	428.212	-1,14%	14,76	14,63	14,93	14,69
04/04/2024	706.211	-1,34%	14,89	14,735	15,23	14,70
03/04/2024	1.053.421	-0,73%	14,89	14,70	14,99	14,90
02/04/2024	612.787	-2,47%	15,41	14,71	15,0299	15,01
01/04/2024	507.405	-0,65%	15,41	15,03	15,6199	15,39
28/03/2024	528.047	0,65%	15,40	15,35	15,81	15,49
27/03/2024	599.113	0,72%	15,52	15,21	15,56	15,39
26/03/2024	667.791	-0,84%	15,68	15,26	15,76	15,28
25/03/2024	613.547	-0,39%	15,28	15,205	15,48	15,41
22/03/2024	770.539	-0,77%	15,55	15,24	15,605	15,47
21/03/2024	841.124	-1,14%	15,54	15,508	15,995	15,59
20/03/2024	1.702.055	-0,51%	15,72	15,17	15,80	15,77
19/03/2024	1.295.925	0,19%	15,50	15,45	15,9097	15,85
18/03/2024	956.278	-0,88%	16,02	15,60	16,16	15,82
15/03/2024	1.053.674	-1,60%	16,12	15,68	16,08	15,96
14/03/2024	1.144.705	-0,25%	16,12	15,95	16,55	16,22
13/03/2024	1.165.954	-0,87%	16,25	16,175	16,77	16,2575
12/03/2024	4.509.186	-12,77%	18,44	16,24	18,65	16,39
11/03/2024	1.877.735	-0,95%	19,17	18,71	19,20	18,79
08/03/2024	1.067.751	1,66%	19,17	18,92	19,745	18,97
07/03/2024	432.724	1,14%	18,795	18,49	18,93	18,66
06/03/2024	770.877	0,77%	19,45	18,36	18,96	18,45
05/03/2024	1.100.031	-8,22%	20,13	18,07	19,52	18,31
04/03/2024	578.935	-0,60%	20,13	19,51	20,14	19,95
01/03/2024	836.798	1,88%	19,145	19,26	20,225	20,07
29/02/2024	869.419	4,18%	19,145	19,12	19,795	19,70
28/02/2024	457.082	-1,20%	19,145	18,72	19,155	18,91
27/02/2024	597.862	1,00%	19,145	19,006	19,39	19,14
26/02/2024	1.235.793	5,63%	18,45	18,48	19,1974	18,95
23/02/2024	583.747	0,22%	17,95	17,79	18,18	17,94
22/02/2024	899.553	2,87%	18,09	17,42	17,93	17,90
21/02/2024	1.249.568	-7,10%	18,09	17,39	18,27	17,40
20/02/2024	577.570	-1,06%	18,52	18,15	18,73	18,73
19/02/2024	571.229	0,00%	19,05	18,63	19,24	18,93
16/02/2024	571.229	-2,47%	19,05	18,63	19,24	18,93
15/02/2024	347.348	-0,21%	19,685	19,05	19,7337	19,37
14/02/2024	659.136	4,92%	18,92	18,54	19,44	19,41
13/02/2024	967.302	-5,66%	19,60	18,16	18,9301	18,50
12/02/2024	768.058	-1,11%	19,60	19,44	20,085	19,61
09/02/2024	958.610	4,59%	18,11	19,28	19,985	19,83
08/02/2024	840.623	5,28%	18,11	18,03	18,98	18,96
07/02/2024	514.259	0,06%	18,24	17,79	18,2699	18,01
06/02/2024	644.330	3,93%	17,34	17,28	17,985	18,00
05/02/2024	669.077	-1,65%	17,34	16,795	17,44	17,32
02/02/2024	755.166	0,40%	17,67	16,84	17,7086	17,61
01/02/2024	701.350	0,69%	17,67	17,12	17,755	17,54
31/01/2024	760.089	-5,48%	18,89	17,39	18,30	17,42
30/01/2024	616.812	-3,76%	18,425	18,26	18,99	18,43
29/01/2024	569.428	4,19%	18,425	18,41	19,27	19,15
26/01/2024	655.646	-0,05%	18,35	18,29	18,8475	18,38
25/01/2024	531.391	-0,38%	18,72	18,18	18,81	18,39
24/01/2024	642.218	-3,30%	19,34	18,43	19,48	18,46
23/01/2024	453.360	0,26%	18,605	18,78	19,35	19,09
22/01/2024	984.955	4,90%	18,605	18,54	19,37	19,04
19/01/2024	562.952	2,60%	18,55	17,595	18,19	18,15
18/01/2024	618.741	-1,94%	18,04	17,465	18,545	17,69
17/01/2024	651.305	-1,85%	18,04	17,516	18,21	18,04
16/01/2024	633.036	-1,08%	18,33	17,92	18,48	18,38
15/01/2024	602.595	0,05%	18,685	18,4701	19,035	18,58
12/01/2024	602.595	0,05%	18,685	18,4701	19,035	18,58
11/01/2024	837.843	-3,43%	19,26	18,3049	19,28	18,57
10/01/2024	1.516.427	4,51%	17,05	17,97	19,33	19,23
09/01/2024	1.129.175	2,11%	17,05	17,70	18,57	18,40
08/01/2024	1.102.079	6,75%	17,05	17,01	18,06	18,02
05/01/2024	713.216	-0,59%	16,93	16,81	17,27	16,88
04/01/2024	805.956	-0,41%	16,96	16,8101	17,26	16,98
03/01/2024	1.313.171	-3,94%	18,67	16,99	17,541	17,05
02/01/2024	1.198.465	-6,63%	18,67	17,671	18,67	17,75
29/12/2023	757.647	-2,36%	19,40	18,89	19,64	19,01