papéis
login
mais

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
23/07/20212,64%100,693.908,003.891,203.891,203.908,00121K5
22/07/20212,35%87,413.807,313.800,003.800,003.807,3119K3
21/07/20213,76%134,903.719,903.616,703.616,703.719,9045K3
20/07/20210,59%21,003.585,003.570,003.570,003.600,0097K8
19/07/20210,67%23,723.564,003.480,693.480,693.564,0096K5
16/07/2021-1,78%-64,213.540,283.553,203.535,483.555,821M4
15/07/2021-0,99%-36,073.604,493.600,003.600,003.604,4943K2
14/07/2021-0,73%-26,773.640,563.640,563.640,563.640,5622K1
13/07/20210,31%11,333.667,333.649,603.649,603.667,3373K2
12/07/20213,75%132,313.656,003.678,473.650,903.678,47139K3
08/07/2021-2,95%-107,003.523,693.523,693.523,693.523,691M1
07/07/20211,79%64,003.630,693.634,263.601,773.634,26924K6
06/07/20211,31%46,123.566,693.542,003.542,003.566,6911K2
05/07/20211,34%46,573.520,573.495,003.495,003.520,57229K5
02/07/20211,43%49,003.474,003.451,333.451,333.474,0041K3
01/07/2021-0,49%-17,003.425,003.400,003.400,003.425,0055K3
30/06/2021-0,61%-21,063.442,003.460,003.442,003.460,0014K3
29/06/2021-0,04%-1,523.463,063.463,063.463,063.463,0635K1
28/06/20211,90%64,583.464,583.471,363.464,583.471,3610K2
25/06/2021-0,20%-6,953.400,003.400,003.400,003.400,0034K1
24/06/20210,91%30,753.406,953.423,903.406,953.437,4665K4
23/06/2021-0,79%-26,983.376,203.386,403.376,203.386,4095K2
22/06/2021-0,79%-27,083.403,183.400,003.400,003.403,1810K2
21/06/20211,34%45,263.430,263.430,263.430,263.433,6896K5
18/06/2021-4,01%-141,473.385,003.478,003.385,003.478,00112K9
17/06/2021-0,88%-31,233.526,473.478,693.478,693.526,47374K5
16/06/2021-0,62%-22,303.557,703.571,863.532,923.571,86103K5
15/06/20210,00%0,003.580,003.580,003.580,003.615,13111K5
14/06/20210,57%20,323.580,003.558,123.534,303.581,6928K5
11/06/2021-0,41%-14,503.559,683.561,243.559,683.561,24552K2
10/06/20212,85%99,183.574,183.574,183.574,183.574,1821K1
09/06/20210,61%21,093.475,003.453,913.453,913.475,0017K4
08/06/20210,55%18,913.453,913.453,913.453,913.453,913K1
07/06/2021-0,43%-14,973.435,003.415,503.415,503.435,007K2
04/06/20210,86%29,283.449,973.450,443.444,223.454,3621K4
02/06/2021-1,32%-45,763.420,693.439,003.420,693.439,0031K4
01/06/2021-3,39%-121,693.466,453.487,633.466,453.487,6342K3
31/05/20212,09%73,333.588,143.584,653.584,653.588,1411K3
28/05/20210,01%0,343.514,813.532,203.514,813.532,2056K2
27/05/2021-0,66%-23,393.514,473.501,053.486,613.514,47164K5
26/05/2021-0,70%-24,793.537,863.530,723.530,723.547,5760K4
25/05/20211,44%50,413.562,653.573,173.562,013.600,00843K8
24/05/20212,77%94,753.512,243.489,643.489,643.513,20105K7
21/05/20212,12%70,853.417,493.432,003.417,493.433,41288K5
20/05/20210,35%11,733.346,643.346,643.346,643.346,643K1
19/05/20210,12%3,883.334,913.270,003.270,003.334,91459K4
17/05/2021-2,83%-96,983.331,033.400,003.331,033.400,0070K3
14/05/20214,83%158,013.428,013.387,013.387,013.428,0196K4
13/05/20213,37%106,643.270,003.293,003.270,003.293,0072K2
12/05/2021-4,05%-133,633.163,363.212,993.163,363.212,9964K4
11/05/20210,05%1,523.296,993.260,993.260,993.302,9936K7
10/05/2021-3,80%-130,033.295,473.332,993.293,993.332,99125K7
07/05/20211,50%50,503.425,503.425,503.425,503.425,507K1
06/05/2021-2,46%-85,003.375,003.347,993.336,483.402,472M10
05/05/20211,76%59,853.460,003.400,153.400,153.460,007K2
04/05/2021-3,24%-113,853.400,153.400,003.368,993.400,151M4
03/05/2021-1,01%-36,003.514,003.453,003.453,003.514,0024K3
30/04/2021-0,19%-6,813.550,003.550,003.550,003.550,007K1
29/04/2021-1,06%-37,993.556,813.556,813.556,813.556,814K1
28/04/2021-2,06%-75,703.594,803.605,993.587,993.605,99895K6
27/04/20210,04%1,503.670,503.606,003.606,003.670,5011K2
26/04/2021-0,24%-8,933.669,003.677,933.658,683.677,991M10
23/04/20214,16%146,933.677,933.633,013.633,013.677,9358K4
22/04/20213,25%111,003.531,003.636,013.531,003.636,011M7
20/04/2021-1,47%-51,003.420,003.417,003.400,003.420,00807K6
19/04/2021-3,85%-139,003.471,003.400,003.400,003.568,00718K8
16/04/20210,19%6,803.610,003.615,013.602,993.618,64766K9
15/04/20210,51%18,203.603,203.608,993.603,203.608,99884K4
14/04/2021-0,42%-15,003.585,003.643,203.585,003.643,2090K5
13/04/2021-0,25%-9,003.600,003.627,003.566,853.627,002M5
12/04/20210,50%18,013.609,003.542,993.542,993.609,00579K5
09/04/20210,90%31,993.590,993.598,073.590,003.602,5043K6
08/04/20210,54%19,003.559,003.560,123.547,643.560,12579K7
07/04/20210,77%27,013.540,003.510,003.510,003.540,01446K4
06/04/2021-3,38%-123,013.512,993.540,013.485,763.540,011M11
05/04/20210,58%21,003.636,003.622,003.622,003.659,99765K8
01/04/20213,10%108,813.615,003.561,013.561,013.615,00158K6
31/03/2021-0,62%-21,803.506,193.503,993.443,003.506,19371K3
29/03/20210,43%14,993.527,993.533,573.527,993.539,88237K4
26/03/20218,13%264,013.513,003.426,013.426,013.548,992M12
25/03/2021-0,64%-21,013.248,993.248,993.248,993.248,9958K2
24/03/20216,17%190,003.270,003.250,003.237,103.270,00179K8
23/03/2021-3,05%-97,013.080,003.138,013.080,003.138,01474K4
22/03/20214,96%150,003.177,013.100,003.100,003.177,01180K7
19/03/2021-0,19%-5,683.027,013.038,003.027,013.038,0046K3
18/03/2021-3,72%-117,313.032,693.027,873.027,873.032,69503K2
17/03/20212,11%65,003.150,003.047,983.047,983.150,00675K3
16/03/20211,43%43,503.085,003.054,813.051,013.090,00243K13
15/03/20211,72%51,503.041,503.032,003.030,003.050,014M11
12/03/2021-1,25%-38,002.990,003.040,002.969,003.040,001M7
11/03/20211,80%53,503.028,003.028,003.023,003.037,0052K5
10/03/2021-5,03%-157,502.974,503.093,512.968,503.100,00655K12
09/03/20216,42%189,003.132,003.056,393.056,393.132,005M14
08/03/2021-2,00%-60,002.943,003.003,002.926,503.004,4986K11
05/03/20213,59%104,003.003,002.977,002.977,003.019,00714K9
04/03/2021-5,57%-171,002.899,002.988,002.850,002.988,0070K8
03/03/2021-5,19%-168,003.070,003.261,003.070,003.261,00680K12
02/03/2021-1,21%-39,503.238,003.277,003.238,003.277,0071K7
01/03/20212,87%91,503.277,503.225,353.185,003.277,5084K12
26/02/20212,77%86,003.186,003.118,513.118,513.189,003M11
25/02/2021-3,79%-122,003.100,003.157,503.100,003.157,50758K10
24/02/20212,24%70,503.222,003.264,003.108,013.264,00531K8
23/02/2021-0,76%-24,003.151,503.129,003.112,503.151,5066K7
22/02/2021-0,83%-26,503.175,503.231,003.175,503.238,50445K8
19/02/20210,03%1,003.202,003.201,063.200,003.230,5055K9
18/02/20210,28%9,003.201,003.191,013.156,003.201,0044K6
17/02/2021-0,63%-20,233.192,003.165,003.147,003.195,0073K12
12/02/20211,88%59,233.212,233.199,003.192,003.218,992M8
11/02/20213,40%103,803.153,003.075,013.075,013.153,009K2
10/02/20210,24%7,193.049,203.047,053.047,053.049,20457K2
09/02/20210,51%15,423.042,013.070,103.042,013.098,00351K7
08/02/20212,18%64,483.026,593.017,002.998,003.026,59804K5
05/02/2021-1,43%-42,892.962,112.988,582.962,112.988,5854K4
04/02/20212,32%68,203.005,002.962,292.962,293.005,0045K3
03/02/2021-1,61%-48,092.936,802.947,852.933,332.947,852M9
02/02/2021-0,24%-7,112.984,892.982,902.977,542.985,6927K5
01/02/20211,87%54,912.992,002.980,002.980,002.996,1763K4
29/01/2021-2,00%-59,912.937,092.983,002.915,002.983,00264K5
28/01/20214,19%120,602.997,002.910,922.910,922.997,0018K3
27/01/2021-2,15%-63,102.876,402.866,692.866,592.883,092M7
26/01/2021-5,76%-179,512.939,503.119,012.939,503.119,01128K4
22/01/20212,01%61,363.119,013.093,453.056,003.129,60446K10
21/01/20215,18%150,493.057,653.037,393.037,393.093,452M138
20/01/2021-1,07%-31,592.907,162.938,752.907,162.938,7520K4
19/01/20213,64%103,252.938,752.835,002.811,092.938,752M17
18/01/20210,33%9,302.835,502.815,892.815,892.835,5011K4
15/01/2021-0,14%-4,002.826,202.826,202.826,202.826,2020K1
14/01/20213,72%101,382.830,202.795,712.795,712.840,89424K3
13/01/2021-1,23%-33,872.728,822.728,822.728,822.728,82295K1
12/01/2021-0,80%-22,402.762,692.762,692.762,692.762,69519K1
11/01/20211,78%48,742.785,092.785,092.785,092.785,096K1
08/01/20211,56%42,062.736,352.736,352.736,352.736,35348K1
07/01/20212,52%66,242.694,292.694,292.694,292.694,2913K1
06/01/2021--2.628,052.652,002.628,052.652,00986K3


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito