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
01/12/2023	-1,31%	-0,80	60,11	61,38	60,11	62,16	216K	366
30/11/2023	-0,36%	-0,22	60,91	61,26	60,60	61,31	68K	95
29/11/2023	2,16%	1,29	61,13	61,20	61,06	61,50	412K	32
28/11/2023	-2,38%	-1,46	59,84	61,70	59,67	61,70	14K	15
27/11/2023	-0,29%	-0,18	61,30	61,50	61,05	61,52	119K	22
24/11/2023	1,55%	0,94	61,48	60,60	60,60	61,53	35K	27
23/11/2023	-1,45%	-0,89	60,54	59,00	59,00	61,78	3K	9
22/11/2023	1,22%	0,74	61,43	61,19	61,03	61,78	45K	19
21/11/2023	-0,75%	-0,46	60,69	61,71	60,66	61,71	143K	231
20/11/2023	0,28%	0,17	61,15	60,98	60,48	61,15	29K	14
17/11/2023	1,03%	0,62	60,98	60,73	60,58	61,21	31K	21

16/11/2023	1,36%	0,81	60,36	59,55	59,52	60,48	29K	18
14/11/2023	2,04%	1,19	59,55	59,40	59,40	59,82	23K	21
13/11/2023	-1,27%	-0,75	58,36	59,23	58,20	60,50	990K	29
10/11/2023	4,23%	2,40	59,11	57,66	57,36	59,11	47K	21
09/11/2023	-0,32%	-0,18	56,71	56,89	55,70	57,60	37K	16
08/11/2023	1,16%	0,65	56,89	56,88	56,76	56,94	36K	9
07/11/2023	-0,27%	-0,15	56,24	56,39	56,21	56,45	2M	12
06/11/2023	-1,45%	-0,83	56,39	57,01	56,20	57,06	40K	25
03/11/2023	2,62%	1,46	57,22	56,62	56,62	57,53	196K	82
01/11/2023	1,90%	1,04	55,76	54,72	54,30	55,76	182K	428
31/10/2023	-0,05%	-0,03	54,72	54,17	54,17	56,63	9K	9
30/10/2023	1,90%	1,02	54,75	56,71	53,97	56,71	2M	79
27/10/2023	0,77%	0,41	53,73	53,32	52,81	53,73	291K	37
26/10/2023	0,72%	0,38	53,32	51,80	51,80	54,18	27K	128
25/10/2023	-2,56%	-1,39	52,94	54,50	52,90	54,50	1M	63
24/10/2023	1,21%	0,65	54,33	53,71	53,71	54,67	5M	130
23/10/2023	0,75%	0,40	53,68	53,00	52,75	53,90	16K	11
20/10/2023	-1,33%	-0,72	53,28	54,00	53,12	54,63	60K	33
19/10/2023	1,43%	0,76	54,00	55,22	53,90	55,69	1M	75
18/10/2023	-3,73%	-2,06	53,24	56,51	52,85	56,51	137K	46
17/10/2023	0,07%	0,04	55,30	54,78	54,12	55,56	713K	28
16/10/2023	-0,40%	-0,22	55,26	55,48	55,05	55,83	86K	13
13/10/2023	0,63%	0,35	55,48	55,83	55,39	55,95	100K	25
11/10/2023	-0,24%	-0,13	55,13	56,37	55,13	56,37	297K	19
10/10/2023	-0,22%	-0,12	55,26	55,92	55,26	55,95	324K	83
09/10/2023	-1,20%	-0,67	55,38	55,40	54,80	55,40	523K	35
06/10/2023	2,58%	1,41	56,05	55,30	54,91	56,05	58K	70
05/10/2023	-1,01%	-0,56	54,64	55,14	54,25	55,14	677K	19
04/10/2023	3,39%	1,81	55,20	54,12	54,12	55,32	45K	41
03/10/2023	0,06%	0,03	53,39	53,51	53,20	53,51	268K	16
02/10/2023	-1,40%	-0,76	53,36	54,11	53,21	54,11	5M	339
29/09/2023	1,71%	0,91	54,12	54,28	53,58	54,85	83K	20
28/09/2023	1,33%	0,70	53,21	52,14	52,14	53,35	207K	18
27/09/2023	1,86%	0,96	52,51	52,71	51,99	52,84	3M	51
26/09/2023	-2,33%	-1,23	51,55	52,78	51,50	52,78	43K	25
25/09/2023	0,06%	0,03	52,78	52,00	52,00	52,86	7K	13
22/09/2023	0,57%	0,30	52,75	53,20	52,50	53,20	398K	50
21/09/2023	0,56%	0,29	52,45	52,16	52,16	52,78	1K	9
20/09/2023	-0,13%	-0,07	52,16	53,28	52,16	53,28	237K	191
19/09/2023	-0,82%	-0,43	52,23	52,66	52,06	52,66	11K	18
18/09/2023	0,40%	0,21	52,66	52,30	52,00	52,88	89K	34
15/09/2023	-4,98%	-2,75	52,45	54,20	52,45	54,20	124K	54
14/09/2023	0,00%	0,00	55,20	56,31	54,88	56,31	252K	36
13/09/2023	-1,13%	-0,63	55,20	55,50	54,89	55,50	1M	67
12/09/2023	-0,68%	-0,38	55,83	55,20	55,15	55,95	71K	26
11/09/2023	-0,67%	-0,38	56,21	56,82	55,67	56,82	62K	28
08/09/2023	-5,87%	-3,53	56,59	56,88	56,59	57,35	91K	62
06/09/2023	0,38%	0,23	60,12	60,48	59,59	60,48	288K	22
05/09/2023	1,29%	0,76	59,89	60,28	59,89	60,28	556K	28
04/09/2023	-1,29%	-0,77	59,13	60,28	56,70	60,28	26K	53
01/09/2023	0,55%	0,33	59,90	59,57	59,24	60,15	23M	25
31/08/2023	0,78%	0,46	59,57	59,04	59,00	60,08	399K	44
30/08/2023	0,51%	0,30	59,11	58,98	58,81	59,26	41K	12
29/08/2023	1,10%	0,64	58,81	58,77	58,70	59,00	69K	12
28/08/2023	0,87%	0,50	58,17	57,67	57,67	58,67	157K	12
25/08/2023	0,30%	0,17	57,67	57,51	56,57	58,44	83K	31
24/08/2023	-4,17%	-2,50	57,50	59,04	57,50	59,38	84K	41
23/08/2023	0,20%	0,12	60,00	59,68	59,68	60,35	647K	20
22/08/2023	-0,03%	-0,02	59,88	60,00	59,73	60,35	27K	31
21/08/2023	1,85%	1,09	59,90	59,88	58,90	59,95	315K	21
18/08/2023	0,87%	0,51	58,81	59,76	58,40	59,88	39K	10
17/08/2023	-0,66%	-0,39	58,30	58,69	58,30	58,72	978K	26
16/08/2023	-0,69%	-0,41	58,69	59,10	58,69	59,63	26K	26
15/08/2023	-1,71%	-1,03	59,10	59,04	59,04	59,51	2M	50
14/08/2023	1,74%	1,03	60,13	62,19	58,57	62,19	17K	25
11/08/2023	-1,70%	-1,02	59,10	59,90	59,00	59,90	56K	24
10/08/2023	-0,50%	-0,30	60,12	61,15	59,90	61,15	11K	21
09/08/2023	-0,21%	-0,13	60,42	60,00	59,90	60,62	610K	33
08/08/2023	-1,54%	-0,95	60,55	61,31	60,10	61,50	62K	33
07/08/2023	2,83%	1,69	61,50	59,82	59,00	61,63	380K	36
04/08/2023	-1,29%	-0,78	59,81	60,59	59,81	60,70	89K	17
03/08/2023	1,35%	0,81	60,59	59,78	59,78	60,59	35K	19
02/08/2023	-3,89%	-2,42	59,78	60,00	59,76	62,20	109K	31
01/08/2023	0,78%	0,48	62,20	61,01	61,00	62,30	131K	35
31/07/2023	0,02%	0,01	61,72	61,71	61,71	63,63	9K	16
28/07/2023	1,16%	0,71	61,71	61,10	61,01	61,78	12K	42
27/07/2023	3,71%	2,18	61,00	59,50	59,50	61,69	671K	114
26/07/2023	-1,28%	-0,76	58,82	59,57	58,20	59,57	93K	114
25/07/2023	1,46%	0,86	59,58	59,76	58,80	59,97	76K	105
24/07/2023	-2,44%	-1,47	58,72	60,18	58,53	60,18	81K	130
21/07/2023	2,12%	1,25	60,19	60,72	59,76	60,84	353K	142
20/07/2023	-5,50%	-3,43	58,94	62,05	58,87	62,05	472K	206
19/07/2023	-5,79%	-3,83	62,37	64,87	62,20	65,14	186K	118
18/07/2023	-0,73%	-0,49	66,20	66,17	65,00	66,42	49K	79
17/07/2023	1,37%	0,90	66,69	65,78	64,91	66,69	46K	80
14/07/2023	0,78%	0,51	65,79	66,59	65,49	67,23	351K	83
13/07/2023	2,64%	1,68	65,28	64,01	64,01	65,31	66K	53
12/07/2023	2,04%	1,27	63,60	63,32	63,16	63,80	325K	39
11/07/2023	-1,20%	-0,76	62,33	64,36	61,86	64,36	647K	60
10/07/2023	2,09%	1,29	63,09	62,64	62,44	63,25	33K	30
07/07/2023	-1,34%	-0,84	61,80	62,40	61,75	62,40	46K	30
06/07/2023	-1,39%	-0,88	62,64	64,80	61,80	64,80	25K	29
05/07/2023	1,13%	0,71	63,52	62,81	62,81	63,79	434K	38
04/07/2023	-2,79%	-1,80	62,81	64,60	62,25	64,65	3K	14
03/07/2023	1,92%	1,22	64,61	64,66	63,06	64,66	29K	19
30/06/2023	-0,69%	-0,44	63,39	63,83	63,10	63,83	6K	15
29/06/2023	-0,16%	-0,10	63,83	64,56	63,83	64,56	23K	16
28/06/2023	0,98%	0,62	63,93	63,57	63,40	64,10	275K	29
27/06/2023	4,04%	2,46	63,31	60,01	60,01	63,31	53K	25
26/06/2023	-1,11%	-0,68	60,85	61,58	60,85	61,67	33K	25
23/06/2023	-0,82%	-0,51	61,53	60,90	60,49	61,53	185K	39
22/06/2023	0,76%	0,47	62,04	61,18	60,97	62,19	323K	424
21/06/2023	-1,20%	-0,75	61,57	62,19	61,33	62,52	32K	37
20/06/2023	-7,18%	-4,82	62,32	63,44	60,00	63,44	225K	130
19/06/2023	5,83%	3,70	67,14	65,00	64,00	69,00	79K	34
16/06/2023	-2,14%	-1,39	63,44	64,34	63,44	64,34	83K	34
15/06/2023	0,34%	0,22	64,83	64,60	63,40	64,92	111K	63
14/06/2023	-0,78%	-0,51	64,61	65,12	64,60	65,30	62K	32
13/06/2023	0,88%	0,57	65,12	65,85	64,12	66,00	144K	55
12/06/2023	1,75%	1,11	64,55	64,71	64,05	64,71	50K	44
09/06/2023	0,03%	0,02	63,44	64,69	63,40	64,69	387K	42
07/06/2023	-0,69%	-0,44	63,42	63,93	63,23	64,09	354K	31
06/06/2023	-1,57%	-1,02	63,86	64,00	63,50	64,87	84K	28
05/06/2023	-0,69%	-0,45	64,88	66,64	64,41	66,64	22K	35
02/06/2023	-1,42%	-0,94	65,33	68,16	64,94	68,16	30K	40
01/06/2023	-1,18%	-0,79	66,27	67,03	65,95	67,03	543K	146
31/05/2023	-0,06%	-0,04	67,06	67,47	66,18	67,47	29K	20
30/05/2023	0,90%	0,60	67,10	68,10	66,78	68,39	105K	21
29/05/2023	-0,30%	-0,20	66,50	65,00	65,00	67,22	10K	12
26/05/2023	1,32%	0,87	66,70	65,59	65,40	66,97	133K	50
25/05/2023	10,45%	6,23	65,83	63,20	63,20	65,83	369K	34
24/05/2023	-3,36%	-2,07	59,60	61,66	59,60	61,66	24K	31
23/05/2023	-	-	61,67	63,15	61,30	63,15	331K	23

Date,Open,High,Low,Close,Volume
01-Dec-23,61.38,62.16,60.11,60.11,216322
30-Nov-23,61.26,61.31,60.60,60.91,68429
29-Nov-23,61.20,61.50,61.06,61.13,412475
28-Nov-23,61.70,61.70,59.67,59.84,14012
27-Nov-23,61.50,61.52,61.05,61.30,119344
24-Nov-23,60.60,61.53,60.60,61.48,34972
23-Nov-23,59.00,61.78,59.00,60.54,3077
22-Nov-23,61.19,61.78,61.03,61.43,44935
21-Nov-23,61.71,61.71,60.66,60.69,142997
20-Nov-23,60.98,61.15,60.48,61.15,28870
17-Nov-23,60.73,61.21,60.58,60.98,30581
16-Nov-23,59.55,60.48,59.52,60.36,28771
14-Nov-23,59.40,59.82,59.40,59.55,23072
13-Nov-23,59.23,60.50,58.20,58.36,989862
10-Nov-23,57.66,59.11,57.36,59.11,47158
09-Nov-23,56.89,57.60,55.70,56.71,36719
08-Nov-23,56.88,56.94,56.76,56.89,35847
07-Nov-23,56.39,56.45,56.21,56.24,1559727
06-Nov-23,57.01,57.06,56.20,56.39,39995
03-Nov-23,56.62,57.53,56.62,57.22,196455
01-Nov-23,54.72,55.76,54.30,55.76,182203
31-Oct-23,54.17,56.63,54.17,54.72,8930
30-Oct-23,56.71,56.71,53.97,54.75,1665579
27-Oct-23,53.32,53.73,52.81,53.73,291278
26-Oct-23,51.80,54.18,51.80,53.32,26859
25-Oct-23,54.50,54.50,52.90,52.94,1331390
24-Oct-23,53.71,54.67,53.71,54.33,4678361
23-Oct-23,53.00,53.90,52.75,53.68,16056
20-Oct-23,54.00,54.63,53.12,53.28,59577
19-Oct-23,55.22,55.69,53.90,54.00,1457740
18-Oct-23,56.51,56.51,52.85,53.24,136761
17-Oct-23,54.78,55.56,54.12,55.30,713105
16-Oct-23,55.48,55.83,55.05,55.26,86170
13-Oct-23,55.83,55.95,55.39,55.48,99624
11-Oct-23,56.37,56.37,55.13,55.13,296933
10-Oct-23,55.92,55.95,55.26,55.26,324014
09-Oct-23,55.40,55.40,54.80,55.38,522564
06-Oct-23,55.30,56.05,54.91,56.05,58138
05-Oct-23,55.14,55.14,54.25,54.64,676704
04-Oct-23,54.12,55.32,54.12,55.20,44731
03-Oct-23,53.51,53.51,53.20,53.39,267646
02-Oct-23,54.11,54.11,53.21,53.36,5064523
29-Sep-23,54.28,54.85,53.58,54.12,83204
28-Sep-23,52.14,53.35,52.14,53.21,207295
27-Sep-23,52.71,52.84,51.99,52.51,2528647
26-Sep-23,52.78,52.78,51.50,51.55,42696
25-Sep-23,52.00,52.86,52.00,52.78,6916
22-Sep-23,53.20,53.20,52.50,52.75,398413
21-Sep-23,52.16,52.78,52.16,52.45,1104
20-Sep-23,53.28,53.28,52.16,52.16,236705
19-Sep-23,52.66,52.66,52.06,52.23,10529
18-Sep-23,52.30,52.88,52.00,52.66,88986
15-Sep-23,54.20,54.20,52.45,52.45,124094
14-Sep-23,56.31,56.31,54.88,55.20,251704
13-Sep-23,55.50,55.50,54.89,55.20,1135099
12-Sep-23,55.20,55.95,55.15,55.83,70571
11-Sep-23,56.82,56.82,55.67,56.21,61645
08-Sep-23,56.88,57.35,56.59,56.59,90773
06-Sep-23,60.48,60.48,59.59,60.12,287913
05-Sep-23,60.28,60.28,59.89,59.89,556183
04-Sep-23,60.28,60.28,56.70,59.13,25962
01-Sep-23,59.57,60.15,59.24,59.90,22810716
31-Aug-23,59.04,60.08,59.00,59.57,399046
30-Aug-23,58.98,59.26,58.81,59.11,41070
29-Aug-23,58.77,59.00,58.70,58.81,69483
28-Aug-23,57.67,58.67,57.67,58.17,157233
25-Aug-23,57.51,58.44,56.57,57.67,83290
24-Aug-23,59.04,59.38,57.50,57.50,84067
23-Aug-23,59.68,60.35,59.68,60.00,647247
22-Aug-23,60.00,60.35,59.73,59.88,27417
21-Aug-23,59.88,59.95,58.90,59.90,315092
18-Aug-23,59.76,59.88,58.40,58.81,38510
17-Aug-23,58.69,58.72,58.30,58.30,977523
16-Aug-23,59.10,59.63,58.69,58.69,25808
15-Aug-23,59.04,59.51,59.04,59.10,1646169
14-Aug-23,62.19,62.19,58.57,60.13,16554
11-Aug-23,59.90,59.90,59.00,59.10,55713
10-Aug-23,61.15,61.15,59.90,60.12,10813
09-Aug-23,60.00,60.62,59.90,60.42,609998
08-Aug-23,61.31,61.50,60.10,60.55,62215
07-Aug-23,59.82,61.63,59.00,61.50,379519
04-Aug-23,60.59,60.70,59.81,59.81,89415
03-Aug-23,59.78,60.59,59.78,60.59,35087
02-Aug-23,60.00,62.20,59.76,59.78,108926
01-Aug-23,61.01,62.30,61.00,62.20,131415
31-Jul-23,61.71,63.63,61.71,61.72,9209
28-Jul-23,61.10,61.78,61.01,61.71,12078
27-Jul-23,59.50,61.69,59.50,61.00,670528
26-Jul-23,59.57,59.57,58.20,58.82,92663
25-Jul-23,59.76,59.97,58.80,59.58,75688
24-Jul-23,60.18,60.18,58.53,58.72,81343
21-Jul-23,60.72,60.84,59.76,60.19,352930
20-Jul-23,62.05,62.05,58.87,58.94,471776
19-Jul-23,64.87,65.14,62.20,62.37,185519
18-Jul-23,66.17,66.42,65.00,66.20,48685
17-Jul-23,65.78,66.69,64.91,66.69,46023
14-Jul-23,66.59,67.23,65.49,65.79,350952
13-Jul-23,64.01,65.31,64.01,65.28,65722
12-Jul-23,63.32,63.80,63.16,63.60,325109
11-Jul-23,64.36,64.36,61.86,62.33,646832
10-Jul-23,62.64,63.25,62.44,63.09,33029
07-Jul-23,62.40,62.40,61.75,61.80,45902
06-Jul-23,64.80,64.80,61.80,62.64,25269
05-Jul-23,62.81,63.79,62.81,63.52,434284
04-Jul-23,64.60,64.65,62.25,62.81,2503
03-Jul-23,64.66,64.66,63.06,64.61,28708
30-Jun-23,63.83,63.83,63.10,63.39,6027
29-Jun-23,64.56,64.56,63.83,63.83,22658
28-Jun-23,63.57,64.10,63.40,63.93,274713
27-Jun-23,60.01,63.31,60.01,63.31,53362
26-Jun-23,61.58,61.67,60.85,60.85,33158
23-Jun-23,60.90,61.53,60.49,61.53,185484
22-Jun-23,61.18,62.19,60.97,62.04,323125
21-Jun-23,62.19,62.52,61.33,61.57,32205
20-Jun-23,63.44,63.44,60.00,62.32,225241
19-Jun-23,65.00,69.00,64.00,67.14,78544
16-Jun-23,64.34,64.34,63.44,63.44,82800
15-Jun-23,64.60,64.92,63.40,64.83,111193
14-Jun-23,65.12,65.30,64.60,64.61,62104
13-Jun-23,65.85,66.00,64.12,65.12,144262
12-Jun-23,64.71,64.71,64.05,64.55,50024
09-Jun-23,64.69,64.69,63.40,63.44,386953
07-Jun-23,63.93,64.09,63.23,63.42,353683
06-Jun-23,64.00,64.87,63.50,63.86,84280
05-Jun-23,66.64,66.64,64.41,64.88,22429
02-Jun-23,68.16,68.16,64.94,65.33,30225
01-Jun-23,67.03,67.03,65.95,66.27,543031
31-May-23,67.47,67.47,66.18,67.06,29474
30-May-23,68.10,68.39,66.78,67.10,104708
29-May-23,65.00,67.22,65.00,66.50,10268
26-May-23,65.59,66.97,65.40,66.70,133277
25-May-23,63.20,65.83,63.20,65.83,369453
24-May-23,61.66,61.66,59.60,59.60,23567
23-May-23,63.15,63.15,61.30,61.67,330929

*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