Cotação atual, histórico e gráfico do papel: ASML34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ASML34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/07/2025	0,47%	0,38	80,63	81,01	80,62	82,13	2M	105
09/07/2025	1,70%	1,34	80,25	78,91	78,73	80,25	390K	84
08/07/2025	1,86%	1,44	78,91	78,00	77,51	79,50	937K	164
07/07/2025	-0,68%	-0,53	77,47	78,00	77,45	78,80	435K	90
04/07/2025	-0,36%	-0,28	78,00	78,69	77,93	79,20	652K	170
03/07/2025	-0,63%	-0,50	78,28	78,78	77,50	78,96	145K	48
02/07/2025	-1,51%	-1,21	78,78	76,98	76,64	79,20	180K	443

01/07/2025	1,10%	0,87	79,99	78,56	77,53	79,99	370K	553
27/06/2025	-1,09%	-0,87	79,12	80,16	78,62	80,56	235K	86
26/06/2025	-3,28%	-2,71	79,99	81,55	79,20	81,55	300K	128
25/06/2025	1,72%	1,40	82,70	82,12	81,47	82,70	5M	787
24/06/2025	3,80%	2,98	81,30	79,00	78,54	81,61	2M	177
23/06/2025	3,24%	2,46	78,32	76,20	76,00	78,32	805K	87
20/06/2025	-1,22%	-0,94	75,86	76,90	73,91	76,90	312K	120
18/06/2025	0,87%	0,66	76,80	76,04	75,76	76,93	265K	2.174
17/06/2025	-0,96%	-0,74	76,14	77,65	75,97	77,65	279K	457
16/06/2025	-0,16%	-0,12	76,88	77,27	76,88	78,21	294K	56
13/06/2025	-3,11%	-2,47	77,00	78,10	76,80	78,24	2M	89
12/06/2025	0,94%	0,74	79,47	78,64	78,64	79,47	983K	53
11/06/2025	-0,97%	-0,77	78,73	80,21	78,73	80,43	1M	85
10/06/2025	1,53%	1,20	79,50	78,56	78,42	79,84	355K	594
09/06/2025	2,31%	1,77	78,30	76,28	76,28	79,44	480K	203
06/06/2025	0,72%	0,55	76,53	74,46	74,46	77,68	480K	34
05/06/2025	0,08%	0,06	75,98	76,88	75,89	77,04	460K	73
04/06/2025	-0,07%	-0,05	75,92	76,60	75,92	77,20	322K	35
03/06/2025	-1,15%	-0,88	75,97	76,00	75,97	76,97	1M	56
02/06/2025	0,13%	0,10	76,85	76,75	75,45	77,01	104K	55
30/05/2025	0,89%	0,68	76,75	77,00	75,12	77,58	104K	37
29/05/2025	-1,43%	-1,10	76,07	78,42	76,07	78,42	188K	36
28/05/2025	-0,92%	-0,72	77,17	77,89	77,14	77,91	130K	134
27/05/2025	4,09%	3,06	77,89	77,52	77,16	78,31	440K	49
26/05/2025	0,55%	0,41	74,83	74,26	73,90	76,35	652K	75
23/05/2025	-2,87%	-2,20	74,42	74,63	74,42	75,94	609K	79
22/05/2025	1,07%	0,81	76,62	75,82	75,32	76,88	786K	56
21/05/2025	-1,98%	-1,53	75,81	77,34	75,60	77,54	140K	43
20/05/2025	0,93%	0,71	77,34	76,89	76,25	77,34	208K	83
19/05/2025	-0,35%	-0,27	76,63	76,90	76,20	77,08	87K	38
16/05/2025	-2,53%	-2,00	76,90	78,22	76,31	78,22	332K	1.300
15/05/2025	1,99%	1,54	78,90	78,30	77,79	78,96	1M	57
14/05/2025	0,00%	0,00	77,36	77,85	77,36	78,92	446K	93
13/05/2025	0,76%	0,58	77,36	77,53	76,07	78,00	429K	554
12/05/2025	6,23%	4,50	76,78	75,00	75,00	77,56	831K	129
09/05/2025	-2,32%	-1,72	72,28	73,20	72,25	73,40	66K	60
08/05/2025	0,15%	0,11	74,00	73,89	72,90	74,00	82K	76
07/05/2025	4,48%	3,17	73,89	71,96	71,23	73,89	215K	74
06/05/2025	-0,45%	-0,32	70,72	71,76	70,22	71,76	142K	44
05/05/2025	1,02%	0,72	71,04	70,40	70,01	71,11	377K	95
02/05/2025	2,91%	1,99	70,32	70,14	70,14	71,23	3M	540
30/04/2025	-0,74%	-0,51	68,33	68,01	67,01	68,86	226K	608
29/04/2025	0,04%	0,03	68,84	68,33	67,97	68,97	97K	137
28/04/2025	-0,65%	-0,45	68,81	69,56	68,24	69,56	580K	139
25/04/2025	0,12%	0,08	69,26	69,01	68,60	69,89	64K	136
24/04/2025	0,92%	0,63	69,18	68,55	68,47	69,95	799K	134
23/04/2025	4,32%	2,84	68,55	68,98	67,95	68,98	549K	111
22/04/2025	-2,46%	-1,66	65,71	67,00	65,56	67,64	688K	614
17/04/2025	-0,30%	-0,20	67,37	69,00	67,37	69,05	808K	417
16/04/2025	-8,55%	-6,32	67,57	70,47	66,75	70,48	634K	341
15/04/2025	4,85%	3,42	73,89	72,63	72,36	73,89	210K	212
14/04/2025	-0,65%	-0,46	70,47	71,54	70,47	72,24	98K	190
11/04/2025	3,62%	2,48	70,93	70,35	69,72	71,69	745K	461
10/04/2025	-6,31%	-4,61	68,45	70,66	67,95	70,85	1M	509
09/04/2025	15,35%	9,72	73,06	64,01	64,01	73,06	1M	665
08/04/2025	-3,16%	-2,07	63,34	67,43	63,34	68,79	1M	476
07/04/2025	2,41%	1,54	65,41	62,75	61,95	68,73	3M	715
04/04/2025	0,52%	0,33	63,87	64,50	63,14	65,96	1M	521
03/04/2025	-10,38%	-7,36	63,54	67,00	63,54	67,00	1M	551
02/04/2025	2,92%	2,01	70,90	69,58	68,25	70,90	680K	79
01/04/2025	0,79%	0,54	68,89	69,17	67,90	69,33	394K	1.225
31/03/2025	-3,87%	-2,75	68,35	69,98	68,00	69,98	659K	137
28/03/2025	-2,50%	-1,82	71,10	72,00	70,25	72,19	488K	191
27/03/2025	-0,68%	-0,50	72,92	73,33	72,05	73,45	794K	349
26/03/2025	-0,43%	-0,32	73,42	74,42	73,36	74,77	980K	252
25/03/2025	-2,60%	-1,97	73,74	76,45	73,74	76,45	1M	266
24/03/2025	1,50%	1,12	75,71	75,88	75,71	76,32	1M	170
21/03/2025	-0,98%	-0,74	74,59	73,84	73,82	75,20	4M	232
20/03/2025	-1,47%	-1,12	75,33	76,44	74,70	76,44	182K	418
19/03/2025	0,78%	0,59	76,45	76,44	74,62	76,45	68K	241
18/03/2025	-0,77%	-0,59	75,86	75,60	74,42	75,86	47K	234
17/03/2025	2,76%	2,05	76,45	75,18	74,36	76,45	114K	541
14/03/2025	1,92%	1,40	74,40	74,06	73,79	75,07	845K	275
13/03/2025	-0,73%	-0,54	73,00	72,93	72,56	74,54	237K	568
12/03/2025	0,93%	0,68	73,54	74,00	73,49	74,86	631K	1.311
11/03/2025	0,11%	0,08	72,86	74,09	72,30	74,09	896K	255
10/03/2025	-5,38%	-4,14	72,78	74,10	71,80	74,10	597K	706
07/03/2025	3,03%	2,26	76,92	76,71	75,50	77,25	829K	96
06/03/2025	-2,93%	-2,25	74,66	76,69	74,43	76,69	865K	796
05/03/2025	2,37%	1,78	76,91	75,15	75,15	77,58	323K	81
28/02/2025	0,94%	0,70	75,13	75,54	74,66	76,07	434K	146
27/02/2025	-5,87%	-4,64	74,43	78,54	74,43	78,70	723K	691
26/02/2025	4,03%	3,06	79,07	77,50	77,50	79,29	442K	443
25/02/2025	-2,18%	-1,69	76,01	76,60	76,01	77,59	83K	144
24/02/2025	1,70%	1,30	77,70	77,29	76,57	78,30	719K	168
21/02/2025	-0,49%	-0,38	76,40	77,55	76,02	77,55	119K	499
20/02/2025	-0,29%	-0,22	76,78	77,81	76,62	78,40	532K	535
19/02/2025	-0,27%	-0,21	77,00	77,30	76,85	77,85	348K	93
18/02/2025	0,13%	0,10	77,21	78,74	76,57	79,29	451K	316
17/02/2025	-0,73%	-0,57	77,11	78,46	77,05	79,01	153K	51
14/02/2025	-4,73%	-3,86	77,68	80,90	77,52	81,35	1M	575
13/02/2025	3,66%	2,88	81,54	78,66	78,66	81,54	744K	203
12/02/2025	0,10%	0,08	78,66	77,47	76,67	79,24	326K	393
11/02/2025	0,47%	0,37	78,58	78,50	77,87	78,93	270K	635
10/02/2025	2,24%	1,71	78,21	76,51	76,51	78,21	236K	136
07/02/2025	-0,38%	-0,29	76,50	79,55	76,50	80,50	1M	834
06/02/2025	-2,03%	-1,59	76,79	78,38	76,79	78,38	597K	404
05/02/2025	2,18%	1,67	78,38	77,48	76,10	78,38	795K	776
04/02/2025	-0,78%	-0,60	76,71	78,10	76,53	78,35	282K	105
03/02/2025	-2,05%	-1,62	77,31	78,14	76,10	78,14	318K	764
31/01/2025	0,04%	0,03	78,93	79,80	78,34	80,04	702K	221
30/01/2025	2,84%	2,18	78,90	78,34	77,35	79,98	391K	521
29/01/2025	4,52%	3,32	76,72	76,70	75,46	77,83	1M	542
28/01/2025	-0,88%	-0,65	73,40	74,40	71,41	74,40	894K	439
27/01/2025	-6,28%	-4,96	74,05	73,69	71,94	74,55	3M	798
24/01/2025	-1,14%	-0,91	79,01	80,30	78,36	80,57	543K	253
23/01/2025	-6,81%	-5,84	79,92	81,99	79,25	81,99	5M	1.791
22/01/2025	2,02%	1,70	85,76	82,00	82,00	85,76	608K	409
21/01/2025	1,12%	0,93	84,06	83,19	82,63	84,06	2M	4.543
20/01/2025	-1,04%	-0,87	83,13	81,66	81,18	85,03	2M	2.428
17/01/2025	1,30%	1,08	84,00	82,92	82,82	84,88	238K	306
16/01/2025	4,45%	3,53	82,92	82,30	81,99	84,65	1M	360
15/01/2025	-2,17%	-1,76	79,39	81,15	79,29	81,95	407K	298
14/01/2025	1,42%	1,14	81,15	80,69	79,84	81,77	430K	432
13/01/2025	-2,78%	-2,29	80,01	80,50	79,69	80,69	428K	1.763
10/01/2025	1,42%	1,15	82,30	82,38	81,50	83,58	124K	881
09/01/2025	-1,05%	-0,86	81,15	82,20	81,15	85,00	536K	168
08/01/2025	-4,61%	-3,96	82,01	84,25	82,01	84,36	277K	209
07/01/2025	0,17%	0,15	85,97	85,82	83,43	86,03	396K	391
06/01/2025	7,96%	6,33	85,82	84,00	83,08	86,62	1M	397
03/01/2025	0,88%	0,69	79,49	79,12	77,73	80,70	520K	723
02/01/2025	0,20%	0,16	78,80	81,99	76,85	81,99	2M	226
30/12/2024	-3,62%	-2,95	78,64	81,56	78,02	81,56	1M	346
27/12/2024	0,98%	0,79	81,59	81,61	79,80	81,77	336K	666
26/12/2024	-0,54%	-0,44	80,80	79,61	79,61	80,88	457K	320
23/12/2024	3,68%	2,88	81,24	79,32	79,05	81,43	595K	351
20/12/2024	-	-	78,36	78,20	76,88	79,76	1M	4.664

Date,Open,High,Low,Close,Volume
10-Jul-25,81.01,82.13,80.62,80.63,2293859
09-Jul-25,78.91,80.25,78.73,80.25,390167
08-Jul-25,78.00,79.50,77.51,78.91,936627
07-Jul-25,78.00,78.80,77.45,77.47,434728
04-Jul-25,78.69,79.20,77.93,78.00,652115
03-Jul-25,78.78,78.96,77.50,78.28,144734
02-Jul-25,76.98,79.20,76.64,78.78,180450
01-Jul-25,78.56,79.99,77.53,79.99,369532
27-Jun-25,80.16,80.56,78.62,79.12,234522
26-Jun-25,81.55,81.55,79.20,79.99,300174
25-Jun-25,82.12,82.70,81.47,82.70,4549227
24-Jun-25,79.00,81.61,78.54,81.30,2473086
23-Jun-25,76.20,78.32,76.00,78.32,804820
20-Jun-25,76.90,76.90,73.91,75.86,312395
18-Jun-25,76.04,76.93,75.76,76.80,265468
17-Jun-25,77.65,77.65,75.97,76.14,278905
16-Jun-25,77.27,78.21,76.88,76.88,294330
13-Jun-25,78.10,78.24,76.80,77.00,1916633
12-Jun-25,78.64,79.47,78.64,79.47,983355
11-Jun-25,80.21,80.43,78.73,78.73,1287981
10-Jun-25,78.56,79.84,78.42,79.50,355392
09-Jun-25,76.28,79.44,76.28,78.30,480281
06-Jun-25,74.46,77.68,74.46,76.53,479993
05-Jun-25,76.88,77.04,75.89,75.98,459883
04-Jun-25,76.60,77.20,75.92,75.92,322378
03-Jun-25,76.00,76.97,75.97,75.97,1092753
02-Jun-25,76.75,77.01,75.45,76.85,104414
30-May-25,77.00,77.58,75.12,76.75,103513
29-May-25,78.42,78.42,76.07,76.07,188447
28-May-25,77.89,77.91,77.14,77.17,129500
27-May-25,77.52,78.31,77.16,77.89,439586
26-May-25,74.26,76.35,73.90,74.83,652047
23-May-25,74.63,75.94,74.42,74.42,608716
22-May-25,75.82,76.88,75.32,76.62,785694
21-May-25,77.34,77.54,75.60,75.81,140457
20-May-25,76.89,77.34,76.25,77.34,207798
19-May-25,76.90,77.08,76.20,76.63,87496
16-May-25,78.22,78.22,76.31,76.90,332020
15-May-25,78.30,78.96,77.79,78.90,1410928
14-May-25,77.85,78.92,77.36,77.36,445929
13-May-25,77.53,78.00,76.07,77.36,428847
12-May-25,75.00,77.56,75.00,76.78,830506
09-May-25,73.20,73.40,72.25,72.28,65765
08-May-25,73.89,74.00,72.90,74.00,82480
07-May-25,71.96,73.89,71.23,73.89,214717
06-May-25,71.76,71.76,70.22,70.72,141876
05-May-25,70.40,71.11,70.01,71.04,377224
02-May-25,70.14,71.23,70.14,70.32,3283641
30-Apr-25,68.01,68.86,67.01,68.33,226386
29-Apr-25,68.33,68.97,67.97,68.84,96672
28-Apr-25,69.56,69.56,68.24,68.81,579687
25-Apr-25,69.01,69.89,68.60,69.26,64101
24-Apr-25,68.55,69.95,68.47,69.18,798799
23-Apr-25,68.98,68.98,67.95,68.55,549095
22-Apr-25,67.00,67.64,65.56,65.71,688042
17-Apr-25,69.00,69.05,67.37,67.37,808093
16-Apr-25,70.47,70.48,66.75,67.57,633709
15-Apr-25,72.63,73.89,72.36,73.89,209549
14-Apr-25,71.54,72.24,70.47,70.47,97706
11-Apr-25,70.35,71.69,69.72,70.93,744569
10-Apr-25,70.66,70.85,67.95,68.45,1189953
09-Apr-25,64.01,73.06,64.01,73.06,1312405
08-Apr-25,67.43,68.79,63.34,63.34,1298577
07-Apr-25,62.75,68.73,61.95,65.41,2732823
04-Apr-25,64.50,65.96,63.14,63.87,1312815
03-Apr-25,67.00,67.00,63.54,63.54,1406758
02-Apr-25,69.58,70.90,68.25,70.90,680438
01-Apr-25,69.17,69.33,67.90,68.89,394499
31-Mar-25,69.98,69.98,68.00,68.35,659005
28-Mar-25,72.00,72.19,70.25,71.10,487739
27-Mar-25,73.33,73.45,72.05,72.92,794365
26-Mar-25,74.42,74.77,73.36,73.42,979710
25-Mar-25,76.45,76.45,73.74,73.74,1050193
24-Mar-25,75.88,76.32,75.71,75.71,1030666
21-Mar-25,73.84,75.20,73.82,74.59,4140712
20-Mar-25,76.44,76.44,74.70,75.33,182142
19-Mar-25,76.44,76.45,74.62,76.45,68130
18-Mar-25,75.60,75.86,74.42,75.86,47359
17-Mar-25,75.18,76.45,74.36,76.45,113816
14-Mar-25,74.06,75.07,73.79,74.40,844898
13-Mar-25,72.93,74.54,72.56,73.00,236885
12-Mar-25,74.00,74.86,73.49,73.54,630843
11-Mar-25,74.09,74.09,72.30,72.86,895530
10-Mar-25,74.10,74.10,71.80,72.78,596822
07-Mar-25,76.71,77.25,75.50,76.92,829453
06-Mar-25,76.69,76.69,74.43,74.66,865265
05-Mar-25,75.15,77.58,75.15,76.91,322658
28-Feb-25,75.54,76.07,74.66,75.13,433791
27-Feb-25,78.54,78.70,74.43,74.43,722671
26-Feb-25,77.50,79.29,77.50,79.07,442035
25-Feb-25,76.60,77.59,76.01,76.01,83438
24-Feb-25,77.29,78.30,76.57,77.70,718647
21-Feb-25,77.55,77.55,76.02,76.40,118745
20-Feb-25,77.81,78.40,76.62,76.78,531932
19-Feb-25,77.30,77.85,76.85,77.00,347610
18-Feb-25,78.74,79.29,76.57,77.21,451259
17-Feb-25,78.46,79.01,77.05,77.11,153117
14-Feb-25,80.90,81.35,77.52,77.68,1159503
13-Feb-25,78.66,81.54,78.66,81.54,743748
12-Feb-25,77.47,79.24,76.67,78.66,326481
11-Feb-25,78.50,78.93,77.87,78.58,269653
10-Feb-25,76.51,78.21,76.51,78.21,236230
07-Feb-25,79.55,80.50,76.50,76.50,1390087
06-Feb-25,78.38,78.38,76.79,76.79,597084
05-Feb-25,77.48,78.38,76.10,78.38,795163
04-Feb-25,78.10,78.35,76.53,76.71,282300
03-Feb-25,78.14,78.14,76.10,77.31,318412
31-Jan-25,79.80,80.04,78.34,78.93,701587
30-Jan-25,78.34,79.98,77.35,78.90,391226
29-Jan-25,76.70,77.83,75.46,76.72,1205394
28-Jan-25,74.40,74.40,71.41,73.40,894464
27-Jan-25,73.69,74.55,71.94,74.05,2636338
24-Jan-25,80.30,80.57,78.36,79.01,543076
23-Jan-25,81.99,81.99,79.25,79.92,4963878
22-Jan-25,82.00,85.76,82.00,85.76,607716
21-Jan-25,83.19,84.06,82.63,84.06,1820202
20-Jan-25,81.66,85.03,81.18,83.13,1728630
17-Jan-25,82.92,84.88,82.82,84.00,237739
16-Jan-25,82.30,84.65,81.99,82.92,1230702
15-Jan-25,81.15,81.95,79.29,79.39,407085
14-Jan-25,80.69,81.77,79.84,81.15,430395
13-Jan-25,80.50,80.69,79.69,80.01,428494
10-Jan-25,82.38,83.58,81.50,82.30,123607
09-Jan-25,82.20,85.00,81.15,81.15,536470
08-Jan-25,84.25,84.36,82.01,82.01,277223
07-Jan-25,85.82,86.03,83.43,85.97,396279
06-Jan-25,84.00,86.62,83.08,85.82,1406164
03-Jan-25,79.12,80.70,77.73,79.49,519761
02-Jan-25,81.99,81.99,76.85,78.80,1972282
30-Dec-24,81.56,81.56,78.02,78.64,1368747
27-Dec-24,81.61,81.77,79.80,81.59,336183
26-Dec-24,79.61,80.88,79.61,80.80,457040
23-Dec-24,79.32,81.43,79.05,81.24,594691
20-Dec-24,78.20,79.76,76.88,78.36,1114287

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ASML34