Asana Inc Class A (ASAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	799.738	-0,13%	15,52	15,41	16,18	15,62
02/05/2023	761.957	-3,16%	16,00	15,41	16,06	15,64
01/05/2023	696.578	-0,19%	16,03	15,87	16,375	16,15
28/04/2023	725.908	-2,30%	16,29	15,805	16,435	16,18
27/04/2023	676.122	2,48%	16,41	16,12	16,785	16,56
26/04/2023	577.658	-0,43%	16,525	16,08	16,75	16,16
25/04/2023	667.284	-6,02%	17,075	16,19	17,14	16,23
24/04/2023	802.775	-6,59%	17,88	16,8733	17,98	17,01
21/04/2023	653.096	1,62%	18,09	17,56	18,24	18,21
20/04/2023	602.122	-3,34%	18,08	17,885	18,43	17,92
19/04/2023	421.662	-0,96%	18,41	18,10	18,74	18,54
18/04/2023	554.651	-0,85%	19,25	18,655	19,335	18,72
17/04/2023	511.576	3,06%	18,31	18,20	18,90	18,88
14/04/2023	631.867	-2,40%	18,43	17,94	18,83	18,32
13/04/2023	555.506	1,02%	18,67	18,715	19,29	18,77
12/04/2023	928.243	-3,08%	19,80	18,57	20,11	18,58
11/04/2023	718.040	-0,78%	19,245	18,70	19,44	19,17
10/04/2023	757.529	-0,52%	19,04	18,80	19,41	19,32
06/04/2023	661.239	-0,61%	19,385	18,93	19,889	19,42
05/04/2023	1.144.796	-4,36%	20,00	18,6105	20,11	19,54
04/04/2023	467.021	-1,30%	20,965	20,18	21,02	20,43
03/04/2023	580.215	-2,04%	20,81	20,23	21,30	20,70
31/03/2023	1.246.667	5,39%	20,09	19,87	21,79	21,13
30/03/2023	734.667	0,15%	20,35	19,92	20,505	20,05
29/03/2023	659.837	2,93%	19,66	19,58	20,33	20,02
28/03/2023	574.433	-2,94%	19,945	19,44	20,07	19,45
27/03/2023	652.622	-1,86%	20,28	19,70	20,4762	20,04
24/03/2023	736.784	-1,78%	20,66	18,81	21,05	20,42
23/03/2023	762.734	1,96%	20,70	20,41	21,7396	20,79
22/03/2023	980.800	-5,34%	21,365	20,3503	21,6896	20,39
21/03/2023	1.091.797	-0,83%	22,04	20,9098	21,84	21,54
20/03/2023	811.212	-0,18%	21,48	20,97	21,795	21,72
17/03/2023	1.323.527	-2,16%	22,27	21,11	22,25	21,76
16/03/2023	1.330.944	1,23%	21,91	21,55	22,56	22,24
15/03/2023	1.621.800	5,42%	20,72	20,60	22,08	21,97
14/03/2023	2.127.723	0,58%	21,135	20,47	21,8346	20,84
13/03/2023	2.426.164	8,20%	19,04	18,55	21,26	20,72
10/03/2023	3.419.569	-9,54%	21,07	18,485	21,07	19,15
09/03/2023	10.794.928	19,38%	20,17	20,09	22,951	21,25
08/03/2023	2.980.782	2,98%	17,48	17,28	18,1756	18,00
07/03/2023	2.137.793	1,51%	17,165	17,13	18,11	17,48
06/03/2023	1.774.792	3,49%	16,73	16,625	17,675	17,22
03/03/2023	1.956.609	8,62%	16,18	15,795	16,97	16,64
02/03/2023	934.240	4,15%	14,51	14,32	15,355	15,32
01/03/2023	669.882	-0,54%	14,80	14,52	15,06	14,71
28/02/2023	689.877	0,27%	14,54	14,54	15,078	14,79
27/02/2023	938.368	0,75%	14,76	14,51	14,90	14,75
24/02/2023	782.375	-3,94%	14,79	14,40	14,82	14,64
23/02/2023	665.950	0,53%	15,28	14,59	15,375	15,24
22/02/2023	930.111	3,06%	14,97	14,70	15,22	15,16
21/02/2023	826.313	-5,77%	15,13	14,45	15,2755	14,71
20/02/2023	1.160.365	-1,76%	15,67	14,985	15,74	15,61
17/02/2023	1.160.365	-1,76%	15,67	14,985	15,74	15,61
16/02/2023	1.046.700	-6,14%	16,32	15,85	16,68	15,89
15/02/2023	1.412.812	7,42%	15,78	15,56	17,14	16,93
14/02/2023	1.310.550	6,85%	14,45	14,30	15,76	15,76
13/02/2023	1.678.828	1,87%	15,04	14,6114	15,5499	14,75
10/02/2023	1.615.182	-7,24%	15,16	14,375	15,345	14,48
09/02/2023	1.047.604	-4,35%	16,745	15,59	17,0682	15,61
08/02/2023	868.081	-0,49%	16,45	16,32	17,09	16,32
07/02/2023	868.416	2,62%	16,07	15,37	16,545	16,46
06/02/2023	1.050.601	-3,78%	16,29	15,935	16,74	16,04
03/02/2023	1.560.596	-7,35%	16,52	16,09	17,7688	16,63
02/02/2023	2.163.484	8,00%	17,28	17,28	18,6675	17,95
01/02/2023	1.179.664	7,23%	15,65	15,12	16,68	16,62
31/01/2023	802.933	3,13%	15,18	15,1603	15,8399	15,50
30/01/2023	1.013.909	-3,28%	15,14	14,465	15,425	15,03
27/01/2023	1.499.922	6,80%	14,48	14,36	15,64	15,54
26/01/2023	769.591	2,32%	14,80	14,07	14,97	14,55
25/01/2023	1.385.715	1,86%	13,30	12,99	14,5165	14,22
24/01/2023	906.727	-3,26%	14,28	13,85	14,71	13,95
23/01/2023	999.909	6,11%	13,77	13,48	14,42	14,42
20/01/2023	1.012.462	3,74%	13,15	13,015	13,735	13,59
19/01/2023	1.176.563	-6,76%	13,62	12,8801	13,86	13,10
18/01/2023	1.206.258	-2,23%	14,75	13,99	15,06	14,05
17/01/2023	1.280.261	0,28%	14,10	13,24	14,56	14,37
16/01/2023	923.725	1,78%	13,67	13,66	14,47	14,29
13/01/2023	923.725	1,78%	13,67	13,66	14,47	14,29
12/01/2023	1.346.559	2,41%	13,80	13,07	14,09	14,04
11/01/2023	892.129	5,06%	13,15	12,83	13,73	13,71
10/01/2023	1.281.480	6,53%	12,18	11,88	13,07	13,05
09/01/2023	2.051.707	6,20%	11,98	11,94	12,935	12,51
06/01/2023	1.768.379	-2,72%	12,26	11,32	12,26	11,80
05/01/2023	2.022.743	-8,35%	13,44	11,90	13,28	12,40
04/01/2023	938.797	2,11%	13,54	13,13	13,80	13,53
03/01/2023	1.325.659	-3,78%	14,17	12,981	14,40	13,25
02/01/2023	1.053.828	-0,58%	13,31	13,28	13,88	13,66
30/12/2022	1.053.828	-0,58%	13,31	13,28	13,88	13,66
29/12/2022	1.307.425	9,05%	12,94	12,5578	13,82	13,74
28/12/2022	1.289.035	0,88%	12,415	12,35	12,77	12,60
27/12/2022	967.022	-5,16%	12,93	12,31	12,97	12,49
23/12/2022	494.023	-0,61%	12,90	12,58	13,05	12,97
22/12/2022	1.469.257	-2,25%	13,09	12,59	13,20	13,05
21/12/2022	1.144.233	-2,63%	13,62	13,2095	13,95	13,35
20/12/2022	1.406.665	-2,07%	13,715	13,65	14,27	13,71
19/12/2022	1.427.396	0,00%	13,895	13,49	14,06	14,00
16/12/2022	1.354.827	-2,98%	14,25	13,73	14,499	14,00
15/12/2022	1.256.301	-6,78%	14,88	14,32	15,21	14,43
14/12/2022	1.911.175	-0,13%	15,50	14,80	15,87	15,48
13/12/2022	2.659.138	0,91%	16,06	14,72	16,68	15,50