ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: ASML34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/02/2025-0,73%-0,5777,1178,4677,0579,01153K51
14/02/2025-4,73%-3,8677,6880,9077,5281,351M575
13/02/20253,66%2,8881,5478,6678,6681,54744K203
12/02/20250,10%0,0878,6677,4776,6779,24326K393
11/02/20250,47%0,3778,5878,5077,8778,93270K635
10/02/20252,24%1,7178,2176,5176,5178,21236K136
07/02/2025-0,38%-0,2976,5079,5576,5080,501M834
06/02/2025-2,03%-1,5976,7978,3876,7978,38597K404
05/02/20252,18%1,6778,3877,4876,1078,38795K776
04/02/2025-0,78%-0,6076,7178,1076,5378,35282K105
03/02/2025-2,05%-1,6277,3178,1476,1078,14318K764
31/01/20250,04%0,0378,9379,8078,3480,04702K221
30/01/20252,84%2,1878,9078,3477,3579,98391K521
29/01/20254,52%3,3276,7276,7075,4677,831M542
28/01/2025-0,88%-0,6573,4074,4071,4174,40894K439
27/01/2025-6,28%-4,9674,0573,6971,9474,553M798
24/01/2025-1,14%-0,9179,0180,3078,3680,57543K253
23/01/2025-6,81%-5,8479,9281,9979,2581,995M1.791
22/01/20252,02%1,7085,7682,0082,0085,76608K409
21/01/20251,12%0,9384,0683,1982,6384,062M4.543
20/01/2025-1,04%-0,8783,1381,6681,1885,032M2.428
17/01/20251,30%1,0884,0082,9282,8284,88238K306
16/01/20254,45%3,5382,9282,3081,9984,651M360
15/01/2025-2,17%-1,7679,3981,1579,2981,95407K298
14/01/20251,42%1,1481,1580,6979,8481,77430K432
13/01/2025-2,78%-2,2980,0180,5079,6980,69428K1.763
10/01/20251,42%1,1582,3082,3881,5083,58124K881
09/01/2025-1,05%-0,8681,1582,2081,1585,00536K168
08/01/2025-4,61%-3,9682,0184,2582,0184,36277K209
07/01/20250,17%0,1585,9785,8283,4386,03396K391
06/01/20257,96%6,3385,8284,0083,0886,621M397
03/01/20250,88%0,6979,4979,1277,7380,70520K723
02/01/20250,20%0,1678,8081,9976,8581,992M226
30/12/2024-3,62%-2,9578,6481,5678,0281,561M346
27/12/20240,98%0,7981,5981,6179,8081,77336K666
26/12/2024-0,54%-0,4480,8079,6179,6180,88457K320
23/12/20243,68%2,8881,2479,3279,0581,43595K351
20/12/2024-1,63%-1,3078,3678,2076,8879,761M4.664
19/12/2024-3,90%-3,2379,6683,0178,9683,011M499
18/12/20241,89%1,5482,8982,1782,1785,282M1.205
17/12/2024-1,06%-0,8781,3581,6681,3483,575M351
16/12/20244,23%3,3482,2278,9378,5282,221M398
13/12/20240,73%0,5778,8878,3178,3179,59574K1.781
12/12/20240,85%0,6678,3176,5076,0378,31498K258
11/12/2024-2,44%-1,9477,6577,9477,3678,882M639
10/12/20240,00%0,0079,5978,0577,1279,59299K663
09/12/20242,04%1,5979,5978,0077,7579,88438K287
06/12/20240,10%0,0878,0078,7077,8479,042M1.634
05/12/2024-2,26%-1,8077,9279,3276,8079,762M883
04/12/2024-0,34%-0,2779,7279,2978,7279,72786K551
03/12/20242,15%1,6879,9978,3077,1679,99351K160
02/12/20244,23%3,1878,3175,2074,8378,895M2.701
29/11/20241,12%0,8375,1375,0574,7776,421M701
28/11/20242,48%1,8074,3072,6571,8074,95843K115
27/11/20240,72%0,5272,5072,6870,2572,68440K129
26/11/2024-0,36%-0,2671,9872,2470,5472,24646K145
25/11/20241,36%0,9772,2472,4271,5072,42298K90
22/11/20240,91%0,6471,2771,2670,4271,40540K68
21/11/20242,11%1,4670,6368,5068,3571,09796K129
19/11/2024-0,47%-0,3369,1769,5168,6170,25313K112
18/11/2024-4,72%-3,4469,5070,9467,9570,949M287
14/11/20243,27%2,3172,9472,6672,6674,703M299
13/11/20242,35%1,6270,6369,0169,0070,86202K336
12/11/2024-2,03%-1,4369,0171,1569,0171,151M115
11/11/20241,03%0,7270,4470,9969,6571,29773K1.737
08/11/2024-0,04%-0,0369,7270,0769,3870,14725K1.046
07/11/2024-1,65%-1,1769,7568,9968,5870,45652K323
06/11/20240,88%0,6270,9270,3167,9471,035M747
05/11/2024-0,71%-0,5070,3071,0570,3071,75153K75
04/11/2024-2,05%-1,4870,8071,7670,5071,76401K121
01/11/20241,85%1,3172,2871,0171,0172,45538K92
31/10/2024-4,04%-2,9970,9771,9970,1572,03987K250
30/10/2024-0,83%-0,6273,9673,1971,6873,961M1.981
29/10/20240,65%0,4874,5874,8373,0074,911M2.661
28/10/20240,39%0,2974,1074,9969,7075,006M211
25/10/20241,11%0,8173,8174,0073,8174,903M157
24/10/2024-0,56%-0,4173,0074,7073,0074,901M113
23/10/2024-1,87%-1,4073,4174,1072,8074,25647K139
22/10/20241,56%1,1574,8174,8374,1074,977M527
21/10/2024-1,66%-1,2473,6673,4073,4075,463M1.951
18/10/20243,17%2,3074,9073,3473,1575,177M528
17/10/20242,82%1,9972,6071,3270,0072,604M360
16/10/2024-5,36%-4,0070,6173,1069,7574,007M807
15/10/2024-14,29%-12,4474,6188,7073,7289,408M6.095
14/10/20240,01%0,0187,0587,0487,0490,005M29.327
11/10/20243,43%2,8987,0485,2485,2287,04224K49
10/10/2024-1,75%-1,5084,1584,9783,1184,97430K74
09/10/20243,19%2,6585,6584,0383,9886,04421K74
08/10/20242,13%1,7383,0082,4882,4883,27170K25
07/10/2024-1,60%-1,3281,2780,8880,8882,00199K41
04/10/20240,33%0,2782,5984,2182,3784,37227K21
03/10/2024-0,78%-0,6582,3283,2582,1583,60229K137
02/10/20241,55%1,2782,9781,6980,9682,97235K32
01/10/2024-2,27%-1,9081,7083,3680,9083,361M291
30/09/20240,58%0,4883,6083,9681,6083,96170K44
27/09/2024-2,29%-1,9583,1285,0682,9685,06261K38
26/09/20244,87%3,9585,0784,7283,2985,072M90
25/09/20240,11%0,0981,1279,4079,4082,28128K41
24/09/20240,40%0,3281,0381,3179,7481,31144K27
23/09/20240,61%0,4980,7182,0880,3682,08113K38
20/09/2024-2,05%-1,6880,2280,7179,0080,71220K487
19/09/20244,60%3,6081,9082,0081,5082,77168K88
18/09/2024-2,12%-1,7078,3080,0078,3080,00120K105
17/09/2024-0,40%-0,3280,0079,8579,6881,21170K889
16/09/2024-2,89%-2,3980,3283,5479,6083,541M75
13/09/20241,36%1,1182,7181,9781,9682,80617K771
12/09/2024-0,31%-0,2581,6080,5580,5583,00408K879
11/09/20245,86%4,5381,8578,9078,3381,92291K316
10/09/20241,60%1,2277,3276,8575,5077,32212K56
09/09/2024-0,52%-0,4076,1079,0075,2879,00310K188
06/09/2024-4,72%-3,7976,5080,2976,5080,404M205
05/09/2024-4,54%-3,8280,2981,8080,1682,43793K259
04/09/2024-3,94%-3,4584,1183,0082,1784,19687K529
03/09/2024-2,77%-2,4987,5690,0586,5090,05342K383
02/09/2024-1,24%-1,1390,0591,1890,0593,8090K29
30/08/20241,01%0,9191,1892,9591,0392,981M45
29/08/20241,94%1,7290,2791,9090,1093,78899K332
28/08/2024-0,51%-0,4588,5589,9588,5590,17273K59
27/08/20241,22%1,0789,0087,8187,6289,50216K86
26/08/2024-2,19%-1,9787,9389,9187,9390,63661K129
23/08/2024-1,92%-1,7689,9092,5289,9092,52391K81
22/08/2024-2,20%-2,0691,6694,5091,6695,221M112
21/08/20240,95%0,8893,7292,7992,4394,322M164
20/08/20241,53%1,4092,8492,5491,5692,84224K74
19/08/20240,01%0,0191,4491,3589,8991,44258K78
16/08/2024-3,25%-3,0791,4394,0690,2194,06208K82
15/08/20247,80%6,8494,5088,5688,5694,504M185
14/08/20241,58%1,3687,6687,7586,3188,374M53
13/08/20240,62%0,5386,3085,0185,0186,57415K88
12/08/2024-1,13%-0,9885,7785,6685,2186,38179K132
09/08/2024-4,34%-3,9486,7588,1484,9088,14621K168
08/08/20246,44%5,4990,6983,4983,4990,69133K302
07/08/2024-1,54%-1,3385,2088,5185,2089,472M165
06/08/2024--86,5386,2386,2388,34305K113


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito