Asana Inc Class A (ASAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	1.669.880	5,12%	14,50	14,4695	15,37	15,20
09/12/2022	1.563.740	2,32%	14,22	14,0915	14,77	14,57
08/12/2022	1.720.374	6,11%	13,51	13,13	14,44	14,24
07/12/2022	1.980.001	-0,67%	13,48	13,26	13,78	13,42
06/12/2022	11.180.612	-3,75%	14,32	13,14	14,3699	13,86
05/12/2022	13.978.909	-9,49%	15,93	14,19	16,25	14,6397
02/12/2022	23.378.512	-10,45%	18,31	15,2021	16,39	16,19
01/12/2022	12.530.723	0,11%	18,31	17,36	18,41	18,18
30/11/2022	8.377.102	5,52%	17,18	16,57	18,25	18,16
29/11/2022	5.691.950	-3,42%	18,15	16,93	18,0728	17,21
28/11/2022	3.823.655	-3,44%	18,15	17,77	18,88	17,825
25/11/2022	3.232.262	-2,02%	17,99	17,9269	18,66	18,46
24/11/2022	6.851.528	7,35%	17,99	17,20	18,965	18,84
23/11/2022	6.851.528	7,35%	17,99	17,20	18,965	18,84
22/11/2022	4.464.435	0,80%	17,34	16,82	17,57	17,55
21/11/2022	6.762.669	-2,57%	17,52	16,73	17,52	17,41
18/11/2022	5.490.426	-6,15%	16,83	17,84	19,8337	17,87
17/11/2022	6.320.132	-8,73%	16,83	18,96	20,295	19,04
16/11/2022	5.066.025	-5,31%	16,83	20,34	21,64	20,86
15/11/2022	7.061.461	1,92%	16,83	21,91	23,58	22,045
14/11/2022	2.094.087	-0,32%	16,83	21,06	22,948	21,63
11/11/2022	2.181.060	15,55%	16,83	18,84	21,955	21,70
10/11/2022	1.807.692	17,16%	16,83	17,64	18,81	18,78
09/11/2022	1.769.727	-6,92%	16,83	15,67	16,93	16,065
08/11/2022	1.162.564	2,31%	16,83	16,08	17,8501	17,26
07/11/2022	1.683.078	-1,98%	18,75	16,45	17,43	16,87
04/11/2022	1.496.498	-4,61%	18,75	16,58	18,85	17,1899
03/11/2022	1.066.815	-2,70%	18,28	17,63	19,25	18,02
02/11/2022	1.422.718	-9,31%	20,20	18,47	20,5496	18,52
01/11/2022	845.829	-0,87%	20,245	20,14	22,0259	20,42
31/10/2022	752.768	0,49%	20,245	19,77	20,84	20,60
28/10/2022	749.466	-0,05%	20,41	19,60	20,91	20,49
27/10/2022	691.407	-2,47%	21,27	20,42	21,97	20,50
26/10/2022	1.229.600	-3,84%	20,74	20,73	22,78	21,02
25/10/2022	1.467.823	11,34%	20,13	20,13	21,87	21,89
24/10/2022	795.661	1,34%	19,35	18,30	19,68	19,66
21/10/2022	815.511	2,97%	18,50	17,9901	19,46	19,43
20/10/2022	1.109.959	0,72%	20,00	18,45	19,7391	18,885
19/10/2022	1.861.431	-8,89%	20,00	18,455	20,15	18,75
18/10/2022	1.555.614	1,33%	21,20	20,215	21,74	20,57
17/10/2022	1.509.584	5,62%	21,82	20,14	21,00	20,30
14/10/2022	1.298.059	-7,62%	21,82	19,19	21,86	19,40
13/10/2022	2.973.021	-0,10%	21,82	18,27	21,215	21,00
12/10/2022	1.785.035	-3,36%	21,82	20,4909	21,815	21,02
11/10/2022	1.698.496	-1,94%	22,03	20,82	22,4329	21,75
10/10/2022	1.608.018	-7,66%	24,10	21,6001	24,47	22,18
07/10/2022	1.554.727	-7,76%	25,37	23,55	25,59	24,00
06/10/2022	1.194.554	0,58%	25,80	25,64	27,14	26,04
05/10/2022	1.279.067	2,41%	24,549	24,30	26,239	25,89
04/10/2022	2.120.719	6,04%	24,55	24,38	25,48	25,28
03/10/2022	1.902.047	7,24%	22,60	21,83	24,19	23,839
30/09/2022	2.154.153	-0,05%	22,07	21,86	24,27	22,23
29/09/2022	1.204.592	-3,04%	22,49	21,715	22,84	22,30
28/09/2022	1.799.102	7,13%	21,65	21,10	23,33	23,00
27/09/2022	2.435.383	4,99%	21,375	20,96	22,47	21,47
26/09/2022	1.844.766	-1,02%	21,375	19,961	21,50	20,45
23/09/2022	1.412.931	-5,79%	21,375	20,39	21,8395	20,66
22/09/2022	1.689.193	-5,02%	22,905	21,693	23,59	21,93
21/09/2022	2.613.804	-3,15%	23,81	22,84	24,86	23,09
20/09/2022	2.893.255	-5,99%	24,67	23,81	26,25	23,84
19/09/2022	1.940.346	5,54%	24,67	23,71	25,38	25,36
16/09/2022	2.883.673	-5,99%	24,67	23,51	24,84	24,03
15/09/2022	2.303.779	1,51%	24,59	24,5001	26,41	25,56
14/09/2022	2.482.417	-0,94%	24,95	23,895	25,18	25,18
13/09/2022	4.045.812	-11,53%	26,01	25,01	27,00	25,40
12/09/2022	5.174.378	16,74%	25,29	25,305	28,9199	28,7888
09/09/2022	4.903.010	4,08%	24,04	23,06	25,62	24,73
08/09/2022	14.713.238	25,13%	22,535	21,42	24,8014	23,8249
07/09/2022	2.346.889	18,00%	18,91	18,12	19,16	22,29
06/09/2022	2.353.426	4,02%	18,21	18,18	19,19	18,89
05/09/2022	1.419.543	1,91%	18,21	17,88	19,28	18,16
02/09/2022	1.419.543	1,91%	18,21	17,88	19,28	18,16
01/09/2022	1.627.483	-6,84%	18,50	17,035	18,57	17,84
31/08/2022	932.769	0,95%	19,43	18,57	19,67	19,15
30/08/2022	1.172.257	1,50%	19,03	18,52	19,41	18,98
29/08/2022	1.344.678	-5,36%	19,12	18,345	19,63	18,70
26/08/2022	1.892.694	-0,85%	19,83	18,53	20,161	19,76
25/08/2022	1.086.590	1,43%	20,095	19,43	20,38	19,93
24/08/2022	906.946	-0,20%	19,84	19,58	20,30	19,63
23/08/2022	970.794	-1,94%	20,24	19,63	21,245	19,67
22/08/2022	2.191.626	-8,69%	25,24	19,59	21,279	20,06
19/08/2022	1.694.440	-12,33%	25,24	21,70	24,215	21,97
18/08/2022	725.055	-0,75%	25,24	24,64	25,99	25,06
17/08/2022	956.698	-5,50%	25,99	24,81	26,25	25,25
16/08/2022	901.598	-3,42%	27,29	25,52	27,274	26,725
15/08/2022	1.001.823	-2,78%	27,88	27,44	29,16	27,67
12/08/2022	809.825	4,29%	27,72	27,24	28,62	28,46
11/08/2022	2.230.831	-0,11%	27,64	26,97	29,51	27,29
10/08/2022	1.465.750	10,74%	27,64	26,1601	28,00	27,32
09/08/2022	1.098.179	-7,19%	27,64	23,91	26,045	24,67
08/08/2022	2.037.838	7,96%	27,64	26,34	27,96	26,58
05/08/2022	1.835.216	5,44%	22,92	22,1401	24,93	24,62
04/08/2022	666.515	0,91%	23,06	22,5843	23,58	23,35
03/08/2022	1.526.347	12,17%	21,10	21,05	23,23	23,14
02/08/2022	1.022.428	5,74%	19,11	19,02	20,75	20,63
01/08/2022	737.336	0,98%	18,97	18,73	20,41	19,51
29/07/2022	1.113.207	1,42%	18,77	18,295	19,34	19,32
28/07/2022	1.068.680	5,60%	17,98	17,4606	19,08	19,05
27/07/2022	1.046.109	5,74%	17,70	17,33	18,225	18,04
26/07/2022	1.296.764	-2,85%	17,40	17,03	17,46	17,06