Asana Inc Class A (ASAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	590.163	0,10%	19,40	19,2393	19,52	19,47
27-12-2023	760.337	-1,12%	19,745	19,235	19,85	19,45
26-12-2023	729.203	0,05%	19,55	19,42	19,95	19,67
22-12-2023	983.489	2,02%	18,90	19,05	19,73	19,66
21-12-2023	1.193.463	2,72%	18,90	18,92	19,34	19,27
20-12-2023	1.528.458	-6,06%	19,48	18,75	19,56	18,76
19-12-2023	1.071.463	-0,30%	20,03	19,84	20,74	19,97
18-12-2023	1.059.281	-0,74%	20,01	19,76	20,3808	20,03
15-12-2023	1.129.925	-1,13%	20,545	19,7498	20,605	20,18
14-12-2023	2.105.650	2,46%	20,515	19,89	21,55	20,41
13-12-2023	1.461.341	5,37%	19,20	18,33	19,915	19,83
12-12-2023	990.577	-3,04%	19,20	18,5805	19,30	18,82
11-12-2023	1.277.036	-0,15%	19,40	19,06	19,8199	19,41
08-12-2023	1.676.276	3,85%	19,40	18,50	19,54	19,44
07-12-2023	2.423.247	-3,71%	19,40	18,50	19,40	18,70
06-12-2023	7.167.005	-16,86%	22,415	18,75	20,55	19,38
05-12-2023	2.436.574	4,34%	22,415	22,31	23,44	23,80
04-12-2023	1.069.576	1,56%	21,185	22,17	22,91	22,81
01-12-2023	863.167	6,90%	21,185	21,01	22,58	22,46
30-11-2023	853.876	-2,55%	21,46	20,86	21,95	21,01
29-11-2023	784.197	2,77%	20,405	21,4001	22,145	21,56
28-11-2023	901.767	1,66%	20,48	20,11	21,10	20,85
27-11-2023	689.929	-1,11%	20,48	20,449	21,07	20,51
24-11-2023	260.988	-0,29%	20,635	20,42	20,825	20,62
23-11-2023	634.428	-1,30%	21,11	20,63	21,175	20,50
22-11-2023	630.417	-0,43%	21,11	20,63	21,175	20,68
21-11-2023	638.298	-4,90%	21,545	20,645	21,6306	20,77
20-11-2023	639.196	2,54%	21,355	21,32	22,13	21,84
17-11-2023	534.260	1,48%	20,97	20,82	21,47	21,30
16-11-2023	654.103	-1,50%	21,12	20,31	21,12	20,99
15-11-2023	899.131	1,62%	21,09	20,86	21,88	21,31
14-11-2023	1.427.191	9,11%	20,00	20,00	21,22	20,97
13-11-2023	1.034.894	-2,29%	19,66	19,08	19,78	19,22
10-11-2023	611.678	3,26%	20,065	18,73	19,725	19,67
09-11-2023	688.045	-4,32%	20,065	18,995	20,3628	19,05
08-11-2023	621.149	-1,34%	20,13	19,74	20,3628	19,91
07-11-2023	979.798	6,60%	19,07	19,07	20,435	20,18
06-11-2023	1.149.885	-6,75%	20,425	18,90	20,46	18,93
03-11-2023	1.143.035	5,02%	18,63	19,46	20,46	20,30
02-11-2023	1.356.964	7,63%	18,63	18,55	19,39	19,33
01-11-2023	1.056.834	-2,76%	18,365	17,4975	18,47	17,96
31-10-2023	1.137.704	2,21%	18,15	17,9188	18,58	18,47
30-10-2023	910.034	0,00%	18,25	17,93	18,47	18,07
27-10-2023	474.431	-1,24%	18,49	17,885	18,86	17,985
26-10-2023	1.117.648	0,66%	18,20	17,72	18,48	18,21
25-10-2023	1.962.113	-7,42%	19,25	17,85	19,28	18,09
24-10-2023	1.185.811	5,91%	17,57	18,70	19,74	19,54
23-10-2023	1.303.623	0,49%	17,57	17,50	18,71	18,45
20-10-2023	1.320.285	-4,62%	19,01	18,14	19,74	18,36
19-10-2023	1.601.522	3,00%	19,155	18,74	19,74	19,25
18-10-2023	1.117.788	-3,21%	19,155	18,61	19,2486	18,69
17-10-2023	1.458.199	4,10%	18,48	18,4658	19,90	19,31
16-10-2023	1.130.868	5,52%	17,68	17,57	18,55	18,55
13-10-2023	1.594.526	-2,23%	18,46	17,50	18,57	17,58
12-10-2023	1.299.816	-1,64%	18,32	17,69	18,40	17,98
11-10-2023	1.009.864	2,01%	17,50	17,94	18,4885	18,28
10-10-2023	1.221.035	4,07%	16,66	17,52	18,23	17,92
09-10-2023	1.059.907	0,88%	16,66	16,57	17,29	17,22
06-10-2023	1.758.530	7,22%	16,07	15,71	17,21	17,07
05-10-2023	1.403.703	-6,57%	16,81	15,68	17,69	15,92
04-10-2023	1.011.599	-1,05%	17,53	16,97	17,69	17,04
03-10-2023	1.867.200	-6,11%	18,22	17,059	18,415	17,22
02-10-2023	772.096	0,16%	18,81	18,132	18,54	18,34
29-09-2023	1.211.144	-0,71%	18,81	18,23	19,13	18,31
28-09-2023	1.940.864	6,96%	17,37	17,475	18,77	18,44
27-09-2023	1.659.378	1,17%	16,97	16,92	17,675	17,24
26-09-2023	1.429.566	-0,29%	16,97	16,95	17,52	17,04
25-09-2023	1.079.603	-0,23%	17,32	16,84	17,39	17,09
22-09-2023	913.805	0,23%	17,32	17,03	17,36	17,13
21-09-2023	1.446.885	-1,04%	17,75	16,855	17,43	17,09