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
24/05/2022-0,83%-21,952.627,902.654,562.627,902.654,56317K2
23/05/20222,93%75,532.649,852.628,002.628,002.665,23861K9
20/05/2022-1,14%-29,792.574,322.571,002.516,402.574,322M11
19/05/2022-1,77%-46,952.604,112.614,672.582,022.614,67101K4
18/05/2022-3,82%-105,212.651,062.705,012.651,062.705,0113K2
17/05/20222,01%54,272.756,272.765,002.756,272.765,0011K2
16/05/2022-1,83%-50,372.702,002.696,142.696,142.702,05143K4
13/05/20223,49%92,702.752,372.793,712.752,372.793,716K2
12/05/2022-1,18%-31,832.659,672.660,002.623,002.672,31517K8
11/05/2022-0,17%-4,672.691,502.696,172.691,502.742,68148K5
10/05/20221,84%48,602.696,172.697,702.647,572.709,531M12
09/05/2022-5,18%-144,572.647,572.665,002.647,572.665,0011K2
06/05/2022-1,69%-47,862.792,142.820,002.792,142.820,002M6
05/05/2022-1,97%-57,032.840,002.840,002.840,002.840,003K1
04/05/20221,92%54,552.897,032.895,002.843,002.897,032M11
03/05/20220,44%12,482.842,482.842,482.842,482.842,48486K2
02/05/20221,35%37,682.830,002.825,202.805,602.830,0020K6
29/04/20220,99%27,322.792,322.882,002.792,322.882,001M4
28/04/20220,00%0,002.765,002.765,002.765,002.765,003K1
27/04/2022-2,01%-56,592.765,002.750,002.750,002.808,0020K4
26/04/2022-2,64%-76,572.821,592.816,912.816,912.836,0111K4
25/04/2022-0,77%-22,462.898,162.900,002.898,162.900,006K2
22/04/20220,19%5,622.920,622.920,622.920,622.920,6288K1
20/04/20223,06%86,532.915,002.930,002.915,002.930,0023K2
19/04/20220,67%18,732.828,472.828,472.828,472.828,476K1
18/04/20220,70%19,572.809,742.809,742.809,742.809,746K1
14/04/2022-3,02%-86,832.790,172.841,862.790,172.846,997M8
13/04/20221,49%42,112.877,002.834,892.834,892.877,0040K4
12/04/20220,48%13,562.834,892.873,582.834,892.873,588M4
11/04/2022-2,67%-77,302.821,332.848,192.821,332.848,196M3
08/04/2022-1,79%-52,742.898,632.883,052.881,622.898,63621K5
07/04/2022-1,24%-37,182.951,372.972,002.941,092.972,001M7
06/04/2022-0,71%-21,452.988,552.950,982.939,222.988,5577K7
05/04/2022-3,52%-109,793.010,003.010,003.010,003.010,003K1
04/04/20220,90%27,713.119,793.131,933.119,793.131,93693K2
01/04/2022-3,41%-109,253.092,083.176,343.092,083.176,34161K4
31/03/2022-2,51%-82,503.201,333.243,523.198,053.266,2590K19
30/03/2022-1,49%-49,633.283,833.302,903.283,833.302,9053K2
29/03/20220,63%20,913.333,463.320,003.320,003.333,4676K3
28/03/20222,20%71,163.312,553.297,793.260,003.312,55271K4
25/03/2022-2,37%-78,613.241,393.275,603.241,393.275,60285K4
24/03/20221,05%34,653.320,003.170,323.170,323.320,0042K5
23/03/2022-2,81%-95,063.285,353.285,353.285,353.285,357K1
22/03/20220,52%17,393.380,413.394,003.377,053.430,7437K7
21/03/2022-0,92%-31,083.363,023.355,623.355,623.363,02511K3
18/03/20222,61%86,403.394,103.330,003.330,003.394,101M2
17/03/20220,36%11,993.307,703.290,103.290,103.307,70681K2
16/03/20228,84%267,623.295,713.222,843.200,303.295,71722K7
15/03/20221,74%51,853.028,093.051,003.028,093.051,002M4
14/03/2022-0,06%-1,792.976,243.018,842.966,683.018,841M5
11/03/2022-0,89%-26,832.978,033.036,902.978,033.036,90227K4
10/03/2022-4,05%-126,823.004,863.050,003.004,863.058,3030K3
09/03/20228,08%234,213.131,683.052,003.052,003.131,681M4
08/03/2022-2,12%-62,662.897,472.884,342.879,002.975,05427K5
07/03/2022-0,49%-14,682.960,133.010,512.943,793.010,5130K5
04/03/2022-6,62%-211,012.974,813.045,012.974,813.052,002M14
03/03/2022-5,07%-170,093.185,823.280,003.185,823.280,00217K5
02/03/2022-1,45%-49,303.355,913.355,073.355,073.371,832M8
25/02/20222,26%75,293.405,213.420,003.403,703.420,001M10
24/02/20226,11%191,633.329,923.043,403.043,403.329,921M18
23/02/2022-2,05%-65,793.138,293.269,163.138,293.269,16254K3
22/02/2022-1,41%-45,923.204,083.238,813.204,083.275,00767K8
21/02/2022-2,33%-77,473.250,003.349,883.250,003.349,8816K5
18/02/2022-1,43%-48,443.327,473.327,473.327,473.327,4717K1
17/02/2022-0,81%-27,663.375,913.386,133.362,263.413,421M37
16/02/20221,06%35,753.403,573.370,003.330,003.403,572M10
15/02/20223,02%98,823.367,823.359,003.334,963.405,00769K15
14/02/2022-1,59%-52,883.269,003.240,003.235,783.298,89108K8
11/02/2022-4,13%-143,123.321,883.321,883.321,883.321,883K1
10/02/2022-2,23%-78,913.465,003.513,003.444,063.513,00190K5
09/02/20223,65%124,833.543,913.518,003.513,063.555,08563K9
08/02/2022-1,25%-43,163.419,083.373,003.363,073.429,002M9
07/02/2022-0,46%-15,893.462,243.459,123.440,013.485,13170K39
04/02/20220,76%26,253.478,133.447,643.447,643.498,7531K6
03/02/2022-4,33%-156,123.451,883.498,003.451,883.498,00345K12
02/02/20220,67%24,083.608,003.634,923.602,533.635,00127K6
01/02/20220,15%5,453.583,923.557,733.557,733.583,921M5
31/01/20224,76%162,473.578,473.558,263.484,603.578,47110K9
28/01/2022-0,46%-15,853.416,003.403,133.372,003.422,671M10
27/01/2022-3,32%-117,933.431,853.545,003.431,853.545,001M11
26/01/2022-0,59%-21,093.549,783.611,203.549,783.646,432M11
25/01/2022-1,57%-57,073.570,873.550,003.544,923.609,2775K14
24/01/2022-5,41%-207,533.627,943.672,523.596,713.672,522M16
21/01/2022-2,09%-81,893.835,473.849,153.835,473.849,1558K2
20/01/20220,62%24,063.917,363.905,003.905,003.932,99655K6
19/01/2022-2,38%-94,783.893,304.067,573.876,554.067,572M11
18/01/2022-1,68%-68,083.988,084.085,003.988,084.085,00335K6
14/01/2022-0,49%-20,144.056,164.031,924.031,924.056,161M2
13/01/2022-0,58%-23,704.076,304.200,004.075,644.285,001M12
12/01/20220,92%37,504.100,004.088,424.088,424.106,83415K8
11/01/2022-0,61%-24,944.062,504.046,064.046,064.062,5032K2
10/01/2022-4,53%-193,964.087,444.007,604.000,004.087,441M11
07/01/2022-1,19%-51,604.281,404.281,404.281,404.281,409K1
06/01/20221,99%84,554.333,004.248,454.202,004.333,0056K10
05/01/2022-4,49%-199,954.248,454.327,004.248,454.348,661M11
04/01/2022-1,19%-53,774.448,404.505,004.370,004.505,00956K8
03/01/20221,23%54,704.502,174.484,404.435,474.502,17694K7
30/12/2021-3,38%-155,674.447,474.487,894.447,474.493,363M33
29/12/20210,67%30,494.603,144.541,004.541,004.603,14649K2
28/12/20210,07%3,394.572,654.600,094.547,944.637,00468K15
27/12/20210,50%22,554.569,264.563,664.563,654.569,2646K4
23/12/20211,72%76,714.546,714.499,004.499,004.570,001M9
22/12/20210,18%8,004.470,004.473,504.457,004.473,50750K7
21/12/20214,37%186,764.462,004.436,644.432,334.462,562M14
20/12/20210,17%7,114.275,244.241,144.241,144.300,00141K8
17/12/2021-0,93%-39,874.268,134.285,214.243,234.285,211M12
16/12/2021-4,27%-192,004.308,004.533,234.297,474.554,003M37
15/12/20214,81%206,624.500,004.362,924.350,004.500,004M78
14/12/2021-2,31%-101,704.293,384.293,384.293,384.293,3830K1
13/12/2021-0,05%-2,194.395,084.397,274.337,534.397,27478K7
10/12/20211,33%57,604.397,274.372,374.372,374.397,27400K2
09/12/2021-3,51%-158,034.339,674.339,674.339,674.339,679K1
07/12/20214,24%182,834.497,704.544,844.497,704.550,0036K5
06/12/2021-1,03%-44,904.314,874.312,004.290,054.314,87266K22
03/12/2021-2,51%-112,254.359,774.473,004.317,274.473,00418K17
02/12/2021-2,47%-113,294.472,024.415,524.398,784.472,02462K11
01/12/20212,35%105,314.585,314.495,494.495,494.681,56343K16
30/11/2021-2,27%-104,134.480,004.538,014.480,004.574,5632K4
29/11/20214,37%191,784.584,134.447,104.447,104.584,13806K4
26/11/2021-1,36%-60,654.392,354.392,354.392,354.392,359K1
25/11/2021-0,10%-4,344.453,004.457,304.453,004.457,3018K3
24/11/2021-0,91%-41,034.457,344.450,614.450,614.457,3476K2
23/11/2021-4,23%-198,634.498,374.582,354.485,424.601,61959K108
22/11/2021-2,43%-117,004.697,004.753,004.661,004.768,96486K6
19/11/2021-1,49%-72,944.814,004.768,504.750,004.814,00168K6
18/11/20212,64%125,764.886,944.790,004.790,004.886,94492K11
17/11/20210,77%36,184.761,184.748,924.748,714.763,11214K30
16/11/20211,45%67,474.725,004.725,004.725,004.725,0014K1
12/11/20212,98%134,784.657,534.554,014.554,014.657,53200K10
11/11/20210,51%22,754.522,754.512,004.481,024.523,60850K27
10/11/2021-3,14%-146,104.500,004.546,394.500,004.546,3977K4
09/11/2021-2,00%-94,974.646,104.650,744.646,104.652,891M4
08/11/20211,49%69,664.741,074.775,004.741,074.775,00195K3
05/11/2021--4.671,414.727,074.671,414.727,0794K5


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito