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
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	1,10%	0,69	63,20	62,24	62,24	63,60	91K	92
15/01/2024	-0,49%	-0,31	62,51	62,82	62,24	63,70	316K	564
12/01/2024	-1,40%	-0,89	62,82	64,85	62,28	64,85	112K	79
11/01/2024	0,03%	0,02	63,71	63,55	63,21	63,73	3K	5
10/01/2024	-0,22%	-0,14	63,69	63,00	63,00	64,12	7K	10
09/01/2024	0,46%	0,29	63,83	64,20	62,99	64,20	4K	19
08/01/2024	2,14%	1,33	63,54	62,21	62,21	63,78	258K	42
05/01/2024	-0,77%	-0,48	62,21	62,45	61,97	62,72	15K	48
04/01/2024	-0,33%	-0,21	62,69	62,90	62,30	63,23	2M	40
03/01/2024	-3,60%	-2,35	62,90	63,88	62,60	63,88	44K	130
02/01/2024	-1,89%	-1,26	65,25	66,55	63,91	66,55	241K	390
28/12/2023	-1,00%	-0,67	66,51	67,18	66,51	67,34	473K	21
27/12/2023	-0,13%	-0,09	67,18	66,98	66,66	67,20	43K	228
26/12/2023	1,25%	0,83	67,27	66,43	66,14	67,27	18K	17
22/12/2023	-1,13%	-0,76	66,44	67,20	66,30	67,20	33K	20
21/12/2023	3,00%	1,96	67,20	64,40	64,40	67,20	25K	24
20/12/2023	-1,05%	-0,69	65,24	65,56	65,24	66,71	7K	18
19/12/2023	-0,54%	-0,36	65,93	66,29	65,59	66,29	15K	18
18/12/2023	-1,38%	-0,93	66,29	67,62	65,80	67,62	40K	27
15/12/2023	-1,15%	-0,78	67,22	68,00	67,22	68,33	359K	31
14/12/2023	2,97%	1,96	68,00	66,04	66,04	68,00	2M	125
13/12/2023	1,80%	1,17	66,04	64,00	64,00	66,04	94K	25
12/12/2023	1,36%	0,87	64,87	64,12	64,12	64,87	13K	14
11/12/2023	2,17%	1,36	64,00	63,00	63,00	64,00	607K	63
08/12/2023	-0,57%	-0,36	62,64	63,00	62,13	63,00	20K	17
07/12/2023	2,34%	1,44	63,00	61,68	61,68	63,00	63K	19
06/12/2023	-0,95%	-0,59	61,56	62,15	61,56	62,50	30K	114
05/12/2023	0,08%	0,05	62,15	62,34	61,92	62,70	36K	32
04/12/2023	3,31%	1,99	62,10	61,20	60,78	62,10	84K	60
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	-	-	55,26	55,92	55,26	55,95	324K	83

Date,Open,High,Low,Close,Volume
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
15-Jan-24,62.82,63.70,62.24,62.51,316112
12-Jan-24,64.85,64.85,62.28,62.82,112234
11-Jan-24,63.55,63.73,63.21,63.71,3422
10-Jan-24,63.00,64.12,63.00,63.69,6503
09-Jan-24,64.20,64.20,62.99,63.83,3684
08-Jan-24,62.21,63.78,62.21,63.54,257964
05-Jan-24,62.45,62.72,61.97,62.21,14638
04-Jan-24,62.90,63.23,62.30,62.69,2372121
03-Jan-24,63.88,63.88,62.60,62.90,44132
02-Jan-24,66.55,66.55,63.91,65.25,241255
28-Dec-23,67.18,67.34,66.51,66.51,473043
27-Dec-23,66.98,67.20,66.66,67.18,43274
26-Dec-23,66.43,67.27,66.14,67.27,17913
22-Dec-23,67.20,67.20,66.30,66.44,32549
21-Dec-23,64.40,67.20,64.40,67.20,25364
20-Dec-23,65.56,66.71,65.24,65.24,7189
19-Dec-23,66.29,66.29,65.59,65.93,15251
18-Dec-23,67.62,67.62,65.80,66.29,39581
15-Dec-23,68.00,68.33,67.22,67.22,359283
14-Dec-23,66.04,68.00,66.04,68.00,2119098
13-Dec-23,64.00,66.04,64.00,66.04,93678
12-Dec-23,64.12,64.87,64.12,64.87,12740
11-Dec-23,63.00,64.00,63.00,64.00,607469
08-Dec-23,63.00,63.00,62.13,62.64,19672
07-Dec-23,61.68,63.00,61.68,63.00,63194
06-Dec-23,62.15,62.50,61.56,61.56,30466
05-Dec-23,62.34,62.70,61.92,62.15,36481
04-Dec-23,61.20,62.10,60.78,62.10,83851
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

*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