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
26/07/2024	1,99%	1,78	91,15	87,58	87,58	92,07	721K	134
25/07/2024	-1,79%	-1,63	89,37	90,05	88,70	91,07	4M	316
24/07/2024	-3,64%	-3,44	91,00	94,15	89,91	95,40	2M	506
23/07/2024	-0,67%	-0,64	94,44	95,30	93,90	95,30	367K	113
22/07/2024	0,77%	0,73	95,08	94,35	93,18	95,08	869K	189
19/07/2024	-0,64%	-0,61	94,35	94,04	90,46	94,35	2M	300
18/07/2024	2,58%	2,39	94,96	95,01	92,05	96,84	2M	261
17/07/2024	-12,13%	-12,78	92,57	97,95	92,57	99,38	11M	770
16/07/2024	-0,43%	-0,45	105,35	106,10	104,67	106,16	270K	42
15/07/2024	-1,26%	-1,35	105,80	109,48	105,28	109,48	1M	124
12/07/2024	0,94%	1,00	107,15	106,00	105,90	109,15	272K	34
11/07/2024	-3,03%	-3,32	106,15	109,47	104,97	109,47	581K	118
10/07/2024	3,95%	4,16	109,47	104,72	104,72	109,47	395K	54
09/07/2024	-1,52%	-1,62	105,31	106,93	104,44	107,36	2M	88
08/07/2024	0,82%	0,87	106,93	107,40	106,93	108,57	2M	119
05/07/2024	-0,36%	-0,38	106,06	107,47	106,06	108,31	1M	90
04/07/2024	-2,26%	-2,46	106,44	108,90	106,44	109,09	129K	60
03/07/2024	1,75%	1,87	108,90	107,25	104,88	109,50	249K	94
02/07/2024	1,07%	1,13	107,03	105,79	105,51	108,21	640K	111
01/07/2024	0,82%	0,86	105,90	105,31	103,20	105,90	450K	102
28/06/2024	1,72%	1,78	105,04	103,99	103,00	106,19	834K	784
27/06/2024	1,41%	1,44	103,26	102,80	102,80	104,67	559K	516
26/06/2024	0,61%	0,62	101,82	101,70	100,70	102,54	454K	140
25/06/2024	0,21%	0,21	101,20	99,62	98,60	101,27	207K	74
24/06/2024	-1,76%	-1,81	100,99	102,80	98,36	102,80	869K	125
21/06/2024	-1,33%	-1,39	102,80	104,21	100,99	104,21	2M	993
20/06/2024	-4,03%	-4,38	104,19	105,16	103,01	105,49	2M	180
19/06/2024	3,60%	3,77	108,57	104,80	102,00	108,99	318K	101
18/06/2024	0,96%	1,00	104,80	103,80	102,20	105,11	782K	81
17/06/2024	3,96%	3,95	103,80	101,71	101,71	104,04	757K	89
14/06/2024	-3,06%	-3,15	99,85	99,86	98,89	101,04	3M	460
13/06/2024	-1,57%	-1,64	103,00	104,60	101,79	104,60	663K	727
12/06/2024	3,91%	3,94	104,64	102,80	102,80	105,72	3M	202
11/06/2024	-1,13%	-1,15	100,70	100,77	99,17	101,18	1M	330
10/06/2024	2,38%	2,37	101,85	99,38	99,10	101,85	1M	147
07/06/2024	-0,79%	-0,79	99,48	100,27	98,91	100,27	467K	129
06/06/2024	0,62%	0,62	100,27	99,85	99,00	100,94	2M	187
05/06/2024	9,49%	8,64	99,65	96,49	96,49	100,25	4M	1.245
04/06/2024	-0,37%	-0,34	91,01	91,71	90,86	92,52	1M	357
03/06/2024	0,11%	0,10	91,35	91,53	90,49	92,82	2M	520
31/05/2024	0,19%	0,17	91,25	91,08	88,78	93,54	664K	55
29/05/2024	-1,46%	-1,35	91,08	91,99	90,31	91,99	1M	276
28/05/2024	0,21%	0,19	92,43	92,23	90,36	93,06	1M	97
27/05/2024	2,95%	2,64	92,24	89,40	89,39	93,54	105K	63
24/05/2024	2,33%	2,04	89,60	88,56	87,93	90,05	583K	274
23/05/2024	1,81%	1,56	87,56	90,00	86,85	90,63	312K	91
22/05/2024	-0,16%	-0,14	86,00	87,39	85,53	87,39	601K	93
21/05/2024	-0,68%	-0,59	86,14	86,52	84,85	86,99	3M	54
20/05/2024	1,21%	1,04	86,73	85,88	85,88	87,74	415K	65
17/05/2024	-0,20%	-0,17	85,69	86,22	85,32	86,48	264K	39
16/05/2024	-1,69%	-1,48	85,86	87,34	85,86	87,55	87K	39
15/05/2024	2,68%	2,28	87,34	85,45	85,45	87,52	283K	634
14/05/2024	-1,35%	-1,16	85,06	86,22	84,60	86,22	393K	61
13/05/2024	-1,33%	-1,16	86,22	87,38	85,67	87,38	520K	43
10/05/2024	2,44%	2,08	87,38	86,70	86,49	87,57	761K	59
09/05/2024	1,37%	1,15	85,30	84,15	84,15	86,32	268K	93
08/05/2024	0,61%	0,51	84,15	84,64	83,88	84,64	36K	13
07/05/2024	-0,76%	-0,64	83,64	84,45	83,64	85,04	52K	39
06/05/2024	0,37%	0,31	84,28	83,97	83,68	84,45	45K	56
03/05/2024	3,33%	2,71	83,97	82,44	82,17	83,97	600K	40
02/05/2024	-1,86%	-1,54	81,26	82,00	80,24	82,00	730K	1.065
30/04/2024	-1,43%	-1,20	82,80	84,20	82,58	85,03	1M	793
29/04/2024	-2,05%	-1,76	84,00	85,76	83,97	85,76	264K	219
26/04/2024	1,23%	1,04	85,76	83,30	83,30	86,07	41K	103
25/04/2024	1,29%	1,08	84,72	82,70	82,24	85,43	130K	131
24/04/2024	-4,44%	-3,89	83,64	87,50	82,73	87,50	255K	43
23/04/2024	0,00%	0,00	87,53	87,50	82,56	87,53	718K	55
22/04/2024	7,62%	6,20	87,53	82,16	81,36	87,53	3M	113
19/04/2024	-4,19%	-3,56	81,33	84,96	80,84	85,84	4M	188
18/04/2024	-2,31%	-2,01	84,89	86,90	84,78	90,98	5M	78
17/04/2024	-7,25%	-6,79	86,90	88,88	85,55	91,21	2M	375
16/04/2024	3,58%	3,24	93,69	91,70	91,40	93,69	656K	48
15/04/2024	0,65%	0,58	90,45	92,04	89,82	93,15	1M	68
12/04/2024	-1,91%	-1,75	89,87	91,61	89,28	91,61	412K	29
11/04/2024	1,80%	1,62	91,62	90,18	89,52	91,89	217K	43
10/04/2024	0,59%	0,53	90,00	89,50	88,10	90,69	141K	24
09/04/2024	-0,63%	-0,57	89,47	91,00	88,61	91,00	687K	65
08/04/2024	0,35%	0,31	90,04	91,35	89,73	91,35	271K	49
05/04/2024	1,93%	1,70	89,73	89,44	89,44	90,77	341K	37
04/04/2024	-2,04%	-1,83	88,03	90,58	87,76	90,80	1M	59
03/04/2024	0,65%	0,58	89,86	88,84	88,56	90,54	46K	32
02/04/2024	-2,95%	-2,71	89,28	89,98	88,02	89,98	95K	113
01/04/2024	3,90%	3,45	91,99	88,55	88,55	93,96	245K	582
28/03/2024	0,23%	0,20	88,54	87,98	87,51	88,54	31K	187
27/03/2024	0,25%	0,22	88,34	88,12	87,50	88,66	955K	65
26/03/2024	-1,01%	-0,90	88,12	89,10	88,07	89,70	605K	47
25/03/2024	-0,48%	-0,43	89,02	89,45	88,47	89,82	445K	1.249
22/03/2024	-0,27%	-0,24	89,45	88,74	88,36	90,12	2M	68
21/03/2024	2,25%	1,97	89,69	88,26	88,26	90,98	149K	101
20/03/2024	1,21%	1,05	87,72	86,85	86,13	88,11	2M	165
19/03/2024	-0,20%	-0,17	86,67	85,36	85,10	87,40	563K	261
18/03/2024	2,04%	1,74	86,84	85,95	85,95	87,11	2M	39
15/03/2024	-1,61%	-1,39	85,10	86,91	84,90	86,91	219K	544
14/03/2024	-0,65%	-0,57	86,49	87,40	86,49	87,93	4M	91
13/03/2024	-1,69%	-1,50	87,06	88,74	87,00	89,01	3M	60
12/03/2024	1,76%	1,53	88,56	87,46	86,31	88,56	358K	33
11/03/2024	-4,05%	-3,67	87,03	90,70	86,49	90,70	2M	408
08/03/2024	-3,50%	-3,29	90,70	94,00	90,00	94,68	393K	120
07/03/2024	4,02%	3,63	93,99	91,26	90,90	94,78	8M	460
06/03/2024	3,51%	3,06	90,36	88,50	87,84	90,60	4M	101
05/03/2024	-3,11%	-2,80	87,30	89,28	86,38	89,28	70K	40
04/03/2024	1,22%	1,09	90,10	90,00	89,01	90,63	681K	77
01/03/2024	3,61%	3,10	89,01	85,91	85,32	89,19	95K	223
29/02/2024	1,51%	1,28	85,91	84,72	84,72	86,22	556K	728
28/02/2024	-0,20%	-0,17	84,63	84,80	84,40	85,04	494K	112
27/02/2024	-1,40%	-1,20	84,80	86,22	84,80	86,40	134K	40
26/02/2024	1,31%	1,11	86,00	84,24	84,24	86,16	163K	38
23/02/2024	-1,01%	-0,87	84,89	85,95	84,71	86,40	186K	54
22/02/2024	5,68%	4,61	85,76	85,48	84,40	86,18	256K	64
21/02/2024	-0,71%	-0,58	81,15	80,80	80,17	81,22	5M	221
20/02/2024	-3,32%	-2,81	81,73	82,98	80,80	82,98	474K	40
19/02/2024	-0,19%	-0,16	84,54	85,95	83,04	90,00	76K	137
16/02/2024	0,59%	0,50	84,70	85,89	83,92	85,89	33K	20
15/02/2024	0,91%	0,76	84,20	83,44	83,36	84,56	28K	28
14/02/2024	-2,55%	-2,18	83,44	82,85	82,64	83,68	317K	120
09/02/2024	2,07%	1,74	85,62	84,96	84,34	86,00	1M	126
08/02/2024	-0,01%	-0,01	83,88	82,96	82,32	84,10	4M	36
07/02/2024	2,93%	2,39	83,89	81,76	81,50	83,89	55K	23
06/02/2024	0,14%	0,11	81,50	81,04	80,34	81,50	32K	12
05/02/2024	1,37%	1,10	81,39	82,15	80,29	82,15	91K	20
02/02/2024	1,15%	0,91	80,29	78,19	78,19	80,50	94K	28
01/02/2024	1,52%	1,19	79,38	78,94	78,20	80,00	475K	710
31/01/2024	0,22%	0,17	78,19	77,61	77,51	79,20	49K	20
30/01/2024	-1,47%	-1,16	78,02	79,16	77,60	79,16	98K	19
29/01/2024	2,04%	1,58	79,18	77,90	77,67	79,44	154K	203
26/01/2024	0,10%	0,08	77,60	77,90	76,42	78,11	107K	396
25/01/2024	1,69%	1,29	77,52	76,23	76,23	78,94	212K	231
24/01/2024	7,37%	5,23	76,23	73,51	73,29	77,42	885K	284
23/01/2024	2,75%	1,90	71,00	69,09	68,88	71,00	121K	38
22/01/2024	1,59%	1,08	69,10	68,02	68,02	70,00	192K	35
19/01/2024	2,01%	1,34	68,02	66,68	66,68	68,11	14K	14
18/01/2024	5,64%	3,56	66,68	64,50	64,50	66,85	61K	23
17/01/2024	-0,13%	-0,08	63,12	63,37	63,06	63,37	16K	9
16/01/2024	-	-	63,20	62,24	62,24	63,60	91K	92

Date,Open,High,Low,Close,Volume
26-Jul-24,87.58,92.07,87.58,91.15,721280
25-Jul-24,90.05,91.07,88.70,89.37,3536319
24-Jul-24,94.15,95.40,89.91,91.00,2001347
23-Jul-24,95.30,95.30,93.90,94.44,366787
22-Jul-24,94.35,95.08,93.18,95.08,868613
19-Jul-24,94.04,94.35,90.46,94.35,1971562
18-Jul-24,95.01,96.84,92.05,94.96,2393809
17-Jul-24,97.95,99.38,92.57,92.57,11148502
16-Jul-24,106.10,106.16,104.67,105.35,270094
15-Jul-24,109.48,109.48,105.28,105.80,1062475
12-Jul-24,106.00,109.15,105.90,107.15,272197
11-Jul-24,109.47,109.47,104.97,106.15,581421
10-Jul-24,104.72,109.47,104.72,109.47,394930
09-Jul-24,106.93,107.36,104.44,105.31,1612372
08-Jul-24,107.40,108.57,106.93,106.93,2137896
05-Jul-24,107.47,108.31,106.06,106.06,1409480
04-Jul-24,108.90,109.09,106.44,106.44,129151
03-Jul-24,107.25,109.50,104.88,108.90,249228
02-Jul-24,105.79,108.21,105.51,107.03,639719
01-Jul-24,105.31,105.90,103.20,105.90,450270
28-Jun-24,103.99,106.19,103.00,105.04,833959
27-Jun-24,102.80,104.67,102.80,103.26,559335
26-Jun-24,101.70,102.54,100.70,101.82,453967
25-Jun-24,99.62,101.27,98.60,101.20,206881
24-Jun-24,102.80,102.80,98.36,100.99,868523
21-Jun-24,104.21,104.21,100.99,102.80,1576568
20-Jun-24,105.16,105.49,103.01,104.19,2013968
19-Jun-24,104.80,108.99,102.00,108.57,317612
18-Jun-24,103.80,105.11,102.20,104.80,781934
17-Jun-24,101.71,104.04,101.71,103.80,756768
14-Jun-24,99.86,101.04,98.89,99.85,3060169
13-Jun-24,104.60,104.60,101.79,103.00,663049
12-Jun-24,102.80,105.72,102.80,104.64,2515085
11-Jun-24,100.77,101.18,99.17,100.70,1123549
10-Jun-24,99.38,101.85,99.10,101.85,1343663
07-Jun-24,100.27,100.27,98.91,99.48,466957
06-Jun-24,99.85,100.94,99.00,100.27,2254727
05-Jun-24,96.49,100.25,96.49,99.65,4143722
04-Jun-24,91.71,92.52,90.86,91.01,1256269
03-Jun-24,91.53,92.82,90.49,91.35,1637437
31-May-24,91.08,93.54,88.78,91.25,664342
29-May-24,91.99,91.99,90.31,91.08,1319504
28-May-24,92.23,93.06,90.36,92.43,1073532
27-May-24,89.40,93.54,89.39,92.24,105219
24-May-24,88.56,90.05,87.93,89.60,582625
23-May-24,90.00,90.63,86.85,87.56,312309
22-May-24,87.39,87.39,85.53,86.00,600965
21-May-24,86.52,86.99,84.85,86.14,3287738
20-May-24,85.88,87.74,85.88,86.73,415066
17-May-24,86.22,86.48,85.32,85.69,263733
16-May-24,87.34,87.55,85.86,85.86,86739
15-May-24,85.45,87.52,85.45,87.34,282535
14-May-24,86.22,86.22,84.60,85.06,392927
13-May-24,87.38,87.38,85.67,86.22,520477
10-May-24,86.70,87.57,86.49,87.38,760597
09-May-24,84.15,86.32,84.15,85.30,268334
08-May-24,84.64,84.64,83.88,84.15,36403
07-May-24,84.45,85.04,83.64,83.64,51719
06-May-24,83.97,84.45,83.68,84.28,44968
03-May-24,82.44,83.97,82.17,83.97,600388
02-May-24,82.00,82.00,80.24,81.26,729587
30-Apr-24,84.20,85.03,82.58,82.80,1387137
29-Apr-24,85.76,85.76,83.97,84.00,264308
26-Apr-24,83.30,86.07,83.30,85.76,41450
25-Apr-24,82.70,85.43,82.24,84.72,130367
24-Apr-24,87.50,87.50,82.73,83.64,254577
23-Apr-24,87.50,87.53,82.56,87.53,718330
22-Apr-24,82.16,87.53,81.36,87.53,2562268
19-Apr-24,84.96,85.84,80.84,81.33,4437939
18-Apr-24,86.90,90.98,84.78,84.89,4756239
17-Apr-24,88.88,91.21,85.55,86.90,1558354
16-Apr-24,91.70,93.69,91.40,93.69,655743
15-Apr-24,92.04,93.15,89.82,90.45,1011450
12-Apr-24,91.61,91.61,89.28,89.87,412363
11-Apr-24,90.18,91.89,89.52,91.62,216555
10-Apr-24,89.50,90.69,88.10,90.00,140699
09-Apr-24,91.00,91.00,88.61,89.47,687288
08-Apr-24,91.35,91.35,89.73,90.04,270564
05-Apr-24,89.44,90.77,89.44,89.73,341027
04-Apr-24,90.58,90.80,87.76,88.03,1154063
03-Apr-24,88.84,90.54,88.56,89.86,45980
02-Apr-24,89.98,89.98,88.02,89.28,95432
01-Apr-24,88.55,93.96,88.55,91.99,245216
28-Mar-24,87.98,88.54,87.51,88.54,31033
27-Mar-24,88.12,88.66,87.50,88.34,955496
26-Mar-24,89.10,89.70,88.07,88.12,604753
25-Mar-24,89.45,89.82,88.47,89.02,444554
22-Mar-24,88.74,90.12,88.36,89.45,2052161
21-Mar-24,88.26,90.98,88.26,89.69,148891
20-Mar-24,86.85,88.11,86.13,87.72,1802995
19-Mar-24,85.36,87.40,85.10,86.67,562755
18-Mar-24,85.95,87.11,85.95,86.84,1654387
15-Mar-24,86.91,86.91,84.90,85.10,219288
14-Mar-24,87.40,87.93,86.49,86.49,3684171
13-Mar-24,88.74,89.01,87.00,87.06,2800257
12-Mar-24,87.46,88.56,86.31,88.56,357541
11-Mar-24,90.70,90.70,86.49,87.03,1929935
08-Mar-24,94.00,94.68,90.00,90.70,393353
07-Mar-24,91.26,94.78,90.90,93.99,7775230
06-Mar-24,88.50,90.60,87.84,90.36,3697694
05-Mar-24,89.28,89.28,86.38,87.30,69579
04-Mar-24,90.00,90.63,89.01,90.10,680979
01-Mar-24,85.91,89.19,85.32,89.01,94804
29-Feb-24,84.72,86.22,84.72,85.91,556374
28-Feb-24,84.80,85.04,84.40,84.63,493868
27-Feb-24,86.22,86.40,84.80,84.80,134288
26-Feb-24,84.24,86.16,84.24,86.00,163064
23-Feb-24,85.95,86.40,84.71,84.89,186225
22-Feb-24,85.48,86.18,84.40,85.76,256490
21-Feb-24,80.80,81.22,80.17,81.15,4834942
20-Feb-24,82.98,82.98,80.80,81.73,474034
19-Feb-24,85.95,90.00,83.04,84.54,75823
16-Feb-24,85.89,85.89,83.92,84.70,33223
15-Feb-24,83.44,84.56,83.36,84.20,27557
14-Feb-24,82.85,83.68,82.64,83.44,316509
09-Feb-24,84.96,86.00,84.34,85.62,1049242
08-Feb-24,82.96,84.10,82.32,83.88,3920541
07-Feb-24,81.76,83.89,81.50,83.89,54812
06-Feb-24,81.04,81.50,80.34,81.50,31587
05-Feb-24,82.15,82.15,80.29,81.39,91275
02-Feb-24,78.19,80.50,78.19,80.29,94415
01-Feb-24,78.94,80.00,78.20,79.38,475116
31-Jan-24,77.61,79.20,77.51,78.19,49426
30-Jan-24,79.16,79.16,77.60,78.02,97669
29-Jan-24,77.90,79.44,77.67,79.18,153813
26-Jan-24,77.90,78.11,76.42,77.60,106634
25-Jan-24,76.23,78.94,76.23,77.52,211958
24-Jan-24,73.51,77.42,73.29,76.23,885349
23-Jan-24,69.09,71.00,68.88,71.00,120880
22-Jan-24,68.02,70.00,68.02,69.10,191688
19-Jan-24,66.68,68.11,66.68,68.02,14067
18-Jan-24,64.50,66.85,64.50,66.68,60976
17-Jan-24,63.37,63.37,63.06,63.12,16420
16-Jan-24,62.24,63.60,62.24,63.20,91189

*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