Asana Inc Class A (ASAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	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
20/09/2023	1.911.671	-2,65%	17,75	17,27	17,96	17,27
19/09/2023	2.903.165	-2,53%	18,05	17,37	18,25	17,74
18/09/2023	808.741	-0,27%	18,545	17,82	18,585	18,20
15/09/2023	887.146	-2,30%	18,545	17,93	18,595	18,25
14/09/2023	1.028.334	-0,90%	18,78	18,38	18,84	18,68
13/09/2023	1.828.006	-2,85%	19,385	18,66	19,6397	18,74
12/09/2023	1.101.777	-4,46%	19,73	19,125	19,80	19,29
11/09/2023	1.272.911	0,45%	20,30	20,085	20,78	20,19
08/09/2023	1.711.433	0,85%	20,02	19,91	20,50	20,10
07/09/2023	2.217.655	6,07%	18,49	18,2137	19,995	19,93
06/09/2023	4.933.438	-13,36%	19,77	18,4201	20,25	18,7493
05/09/2023	1.868.724	-0,09%	21,72	21,08	21,79	21,61
04/09/2023	779.519	0,65%	21,89	21,58	22,04	21,63
01/09/2023	779.519	0,65%	21,89	21,58	22,04	21,63
31/08/2023	870.629	0,19%	21,65	21,22	21,972	21,49
30/08/2023	602.697	0,75%	21,35	21,17	21,79	21,45
29/08/2023	842.031	0,47%	21,09	20,81	21,85	21,29
28/08/2023	714.961	-1,90%	21,80	21,135	22,24	21,19
25/08/2023	802.589	3,25%	21,07	20,86	21,655	21,60
24/08/2023	865.748	-5,64%	21,65	20,85	22,58	20,92
23/08/2023	925.133	2,26%	21,00	21,5423	22,6091	22,17
22/08/2023	1.677.279	6,54%	21,00	20,9899	22,31	21,68
21/08/2023	640.003	0,44%	19,42	20,14	20,73	20,35
18/08/2023	714.114	2,17%	19,42	19,395	20,53	20,26
17/08/2023	999.126	-1,54%	20,03	19,701	20,365	19,83
16/08/2023	726.434	-2,42%	21,53	20,125	20,79	20,14
15/08/2023	866.698	-5,54%	21,53	20,625	21,64	20,64
14/08/2023	631.587	4,05%	20,85	20,735	21,88	21,85
11/08/2023	839.940	-0,90%	20,85	20,77	21,47	21,00
10/08/2023	1.056.964	-0,19%	22,00	20,76	22,34	21,19
09/08/2023	791.362	-2,55%	21,62	20,7432	21,91	21,00
08/08/2023	904.802	-2,36%	21,41	21,05	21,60	21,55
07/08/2023	711.600	0,23%	22,02	21,38	22,10	22,07
04/08/2023	734.040	-0,18%	22,58	21,70	22,6699	22,02
03/08/2023	618.430	-2,35%	22,415	22,05	22,69	22,06
02/08/2023	874.045	-7,46%	23,61	22,31	23,75	22,59
01/08/2023	1.018.911	0,54%	23,91	23,3286	24,565	24,41
31/07/2023	968.160	3,98%	23,815	23,69	24,80	24,28
28/07/2023	839.392	5,09%	22,70	22,445	23,34	23,35
27/07/2023	960.827	-0,63%	23,285	22,08	23,5801	22,22
26/07/2023	691.987	3,04%	21,60	21,5101	22,578	22,36
25/07/2023	766.158	-1,90%	22,275	21,64	22,645	21,70
24/07/2023	862.406	2,41%	22,00	21,4857	22,205	22,12
21/07/2023	857.583	-2,88%	22,45	21,37	22,64	21,60
20/07/2023	890.755	-6,40%	24,15	22,21	23,49	22,24
19/07/2023	885.593	0,34%	24,15	23,295	24,40	23,76
18/07/2023	818.244	0,00%	23,93	23,56	24,3187	23,68
17/07/2023	762.599	2,87%	23,05	22,76	24,0801	23,68
14/07/2023	1.043.194	-3,16%	23,20	22,94	24,60	23,02
13/07/2023	1.079.060	4,53%	23,20	23,20	24,08	23,77
12/07/2023	1.428.146	-2,19%	23,86	22,51	23,868	22,74
11/07/2023	1.189.583	7,09%	20,70	22,15	23,325	23,25
10/07/2023	783.936	3,93%	20,70	20,46	21,755	21,71
07/07/2023	1.118.634	-0,52%	21,39	20,835	21,87	20,89
06/07/2023	1.316.372	-3,23%	21,10	20,705	21,37	21,00
05/07/2023	717.126	-1,41%	21,76	21,455	21,89	21,70
04/07/2023	451.346	0,05%	22,26	21,775	22,628	22,05
03/07/2023	451.346	0,05%	22,26	21,775	22,628	22,05
30/06/2023	1.009.547	0,00%	22,21	21,82	22,4315	22,04
29/06/2023	766.313	-2,39%	22,53	21,7628	22,90	22,04
28/06/2023	863.745	1,30%	22,12	22,28	23,11	22,58
27/06/2023	1.217.036	4,16%	22,12	21,47	22,41	22,29
26/06/2023	912.431	-5,02%	22,12	21,38	22,725	21,40
23/06/2023	1.054.855	-0,92%	22,52	22,27	22,895	22,53
22/06/2023	1.440.907	-0,88%	22,52	22,365	23,28	22,61
21/06/2023	2.361.990	-5,74%	24,165	22,04	24,40	22,81
20/06/2023	1.223.235	-3,24%	24,80	24,01	25,33	24,20
19/06/2023	1.882.405	-0,08%	25,49	24,71	26,26	25,01
16/06/2023	1.882.405	-0,08%	25,49	24,71	26,26	25,01
15/06/2023	906.954	1,46%	24,75	24,22	25,0392	25,03
14/06/2023	1.270.348	-0,96%	24,75	23,97	25,33	24,67
13/06/2023	2.339.250	10,37%	24,075	23,73	25,16	24,91
12/06/2023	892.394	1,48%	22,55	22,229	23,01	22,57
09/06/2023	777.477	-1,29%	22,98	21,99	23,62	22,24
08/06/2023	1.203.524	-0,79%	23,25	21,8801	22,895	22,53
07/06/2023	1.510.483	-1,60%	23,25	22,659	24,23	22,71
06/06/2023	1.667.601	4,43%	21,855	21,74	23,355	23,08
05/06/2023	1.365.941	-0,45%	21,87	21,15	22,56	22,10
02/06/2023	3.209.346	-2,85%	23,43	21,56	25,53	22,20
01/06/2023	1.989.302	-4,31%	21,95	22,76	23,94	22,85
31/05/2023	1.060.334	4,14%	20,86	21,292	22,385	23,88
30/05/2023	1.060.334	4,14%	20,86	21,292	22,385	22,13
29/05/2023	797.647	3,51%	20,86	20,78	21,75	21,25
26/05/2023	797.647	3,51%	20,86	20,78	21,75	21,25
25/05/2023	725.126	-1,91%	20,45	20,53	21,44	20,53
24/05/2023	800.714	0,24%	20,45	20,44	21,10	20,93
23/05/2023	1.252.040	1,66%	20,39	20,35	21,865	20,88