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

papéis
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
23/04/20240,00%0,0087,5387,5082,5687,53718K55
22/04/20247,62%6,2087,5382,1681,3687,533M113
19/04/2024-4,19%-3,5681,3384,9680,8485,844M188
18/04/2024-2,31%-2,0184,8986,9084,7890,985M78
17/04/2024-7,25%-6,7986,9088,8885,5591,212M375
16/04/20243,58%3,2493,6991,7091,4093,69656K48
15/04/20240,65%0,5890,4592,0489,8293,151M68
12/04/2024-1,91%-1,7589,8791,6189,2891,61412K29
11/04/20241,80%1,6291,6290,1889,5291,89217K43
10/04/20240,59%0,5390,0089,5088,1090,69141K24
09/04/2024-0,63%-0,5789,4791,0088,6191,00687K65
08/04/20240,35%0,3190,0491,3589,7391,35271K49
05/04/20241,93%1,7089,7389,4489,4490,77341K37
04/04/2024-2,04%-1,8388,0390,5887,7690,801M59
03/04/20240,65%0,5889,8688,8488,5690,5446K32
02/04/2024-2,95%-2,7189,2889,9888,0289,9895K113
01/04/20243,90%3,4591,9988,5588,5593,96245K582
28/03/20240,23%0,2088,5487,9887,5188,5431K187
27/03/20240,25%0,2288,3488,1287,5088,66955K65
26/03/2024-1,01%-0,9088,1289,1088,0789,70605K47
25/03/2024-0,48%-0,4389,0289,4588,4789,82445K1.249
22/03/2024-0,27%-0,2489,4588,7488,3690,122M68
21/03/20242,25%1,9789,6988,2688,2690,98149K101
20/03/20241,21%1,0587,7286,8586,1388,112M165
19/03/2024-0,20%-0,1786,6785,3685,1087,40563K261
18/03/20242,04%1,7486,8485,9585,9587,112M39
15/03/2024-1,61%-1,3985,1086,9184,9086,91219K544
14/03/2024-0,65%-0,5786,4987,4086,4987,934M91
13/03/2024-1,69%-1,5087,0688,7487,0089,013M60
12/03/20241,76%1,5388,5687,4686,3188,56358K33
11/03/2024-4,05%-3,6787,0390,7086,4990,702M408
08/03/2024-3,50%-3,2990,7094,0090,0094,68393K120
07/03/20244,02%3,6393,9991,2690,9094,788M460
06/03/20243,51%3,0690,3688,5087,8490,604M101
05/03/2024-3,11%-2,8087,3089,2886,3889,2870K40
04/03/20241,22%1,0990,1090,0089,0190,63681K77
01/03/20243,61%3,1089,0185,9185,3289,1995K223
29/02/20241,51%1,2885,9184,7284,7286,22556K728
28/02/2024-0,20%-0,1784,6384,8084,4085,04494K112
27/02/2024-1,40%-1,2084,8086,2284,8086,40134K40
26/02/20241,31%1,1186,0084,2484,2486,16163K38
23/02/2024-1,01%-0,8784,8985,9584,7186,40186K54
22/02/20245,68%4,6185,7685,4884,4086,18256K64
21/02/2024-0,71%-0,5881,1580,8080,1781,225M221
20/02/2024-3,32%-2,8181,7382,9880,8082,98474K40
19/02/2024-0,19%-0,1684,5485,9583,0490,0076K137
16/02/20240,59%0,5084,7085,8983,9285,8933K20
15/02/20240,91%0,7684,2083,4483,3684,5628K28
14/02/2024-2,55%-2,1883,4482,8582,6483,68317K120
09/02/20242,07%1,7485,6284,9684,3486,001M126
08/02/2024-0,01%-0,0183,8882,9682,3284,104M36
07/02/20242,93%2,3983,8981,7681,5083,8955K23
06/02/20240,14%0,1181,5081,0480,3481,5032K12
05/02/20241,37%1,1081,3982,1580,2982,1591K20
02/02/20241,15%0,9180,2978,1978,1980,5094K28
01/02/20241,52%1,1979,3878,9478,2080,00475K710
31/01/20240,22%0,1778,1977,6177,5179,2049K20
30/01/2024-1,47%-1,1678,0279,1677,6079,1698K19
29/01/20242,04%1,5879,1877,9077,6779,44154K203
26/01/20240,10%0,0877,6077,9076,4278,11107K396
25/01/20241,69%1,2977,5276,2376,2378,94212K231
24/01/20247,37%5,2376,2373,5173,2977,42885K284
23/01/20242,75%1,9071,0069,0968,8871,00121K38
22/01/20241,59%1,0869,1068,0268,0270,00192K35
19/01/20242,01%1,3468,0266,6866,6868,1114K14
18/01/20245,64%3,5666,6864,5064,5066,8561K23
17/01/2024-0,13%-0,0863,1263,3763,0663,3716K9
16/01/20241,10%0,6963,2062,2462,2463,6091K92
15/01/2024-0,49%-0,3162,5162,8262,2463,70316K564
12/01/2024-1,40%-0,8962,8264,8562,2864,85112K79
11/01/20240,03%0,0263,7163,5563,2163,733K5
10/01/2024-0,22%-0,1463,6963,0063,0064,127K10
09/01/20240,46%0,2963,8364,2062,9964,204K19
08/01/20242,14%1,3363,5462,2162,2163,78258K42
05/01/2024-0,77%-0,4862,2162,4561,9762,7215K48
04/01/2024-0,33%-0,2162,6962,9062,3063,232M40
03/01/2024-3,60%-2,3562,9063,8862,6063,8844K130
02/01/2024-1,89%-1,2665,2566,5563,9166,55241K390
28/12/2023-1,00%-0,6766,5167,1866,5167,34473K21
27/12/2023-0,13%-0,0967,1866,9866,6667,2043K228
26/12/20231,25%0,8367,2766,4366,1467,2718K17
22/12/2023-1,13%-0,7666,4467,2066,3067,2033K20
21/12/20233,00%1,9667,2064,4064,4067,2025K24
20/12/2023-1,05%-0,6965,2465,5665,2466,717K18
19/12/2023-0,54%-0,3665,9366,2965,5966,2915K18
18/12/2023-1,38%-0,9366,2967,6265,8067,6240K27
15/12/2023-1,15%-0,7867,2268,0067,2268,33359K31
14/12/20232,97%1,9668,0066,0466,0468,002M125
13/12/20231,80%1,1766,0464,0064,0066,0494K25
12/12/20231,36%0,8764,8764,1264,1264,8713K14
11/12/20232,17%1,3664,0063,0063,0064,00607K63
08/12/2023-0,57%-0,3662,6463,0062,1363,0020K17
07/12/20232,34%1,4463,0061,6861,6863,0063K19
06/12/2023-0,95%-0,5961,5662,1561,5662,5030K114
05/12/20230,08%0,0562,1562,3461,9262,7036K32
04/12/20233,31%1,9962,1061,2060,7862,1084K60
01/12/2023-1,31%-0,8060,1161,3860,1162,16216K366
30/11/2023-0,36%-0,2260,9161,2660,6061,3168K95
29/11/20232,16%1,2961,1361,2061,0661,50412K32
28/11/2023-2,38%-1,4659,8461,7059,6761,7014K15
27/11/2023-0,29%-0,1861,3061,5061,0561,52119K22
24/11/20231,55%0,9461,4860,6060,6061,5335K27
23/11/2023-1,45%-0,8960,5459,0059,0061,783K9
22/11/20231,22%0,7461,4361,1961,0361,7845K19
21/11/2023-0,75%-0,4660,6961,7160,6661,71143K231
20/11/20230,28%0,1761,1560,9860,4861,1529K14
17/11/20231,03%0,6260,9860,7360,5861,2131K21
16/11/20231,36%0,8160,3659,5559,5260,4829K18
14/11/20232,04%1,1959,5559,4059,4059,8223K21
13/11/2023-1,27%-0,7558,3659,2358,2060,50990K29
10/11/20234,23%2,4059,1157,6657,3659,1147K21
09/11/2023-0,32%-0,1856,7156,8955,7057,6037K16
08/11/20231,16%0,6556,8956,8856,7656,9436K9
07/11/2023-0,27%-0,1556,2456,3956,2156,452M12
06/11/2023-1,45%-0,8356,3957,0156,2057,0640K25
03/11/20232,62%1,4657,2256,6256,6257,53196K82
01/11/20231,90%1,0455,7654,7254,3055,76182K428
31/10/2023-0,05%-0,0354,7254,1754,1756,639K9
30/10/20231,90%1,0254,7556,7153,9756,712M79
27/10/20230,77%0,4153,7353,3252,8153,73291K37
26/10/20230,72%0,3853,3251,8051,8054,1827K128
25/10/2023-2,56%-1,3952,9454,5052,9054,501M63
24/10/20231,21%0,6554,3353,7153,7154,675M130
23/10/20230,75%0,4053,6853,0052,7553,9016K11
20/10/2023-1,33%-0,7253,2854,0053,1254,6360K33
19/10/20231,43%0,7654,0055,2253,9055,691M75
18/10/2023-3,73%-2,0653,2456,5152,8556,51137K46
17/10/20230,07%0,0455,3054,7854,1255,56713K28
16/10/2023-0,40%-0,2255,2655,4855,0555,8386K13
13/10/20230,63%0,3555,4855,8355,3955,95100K25
11/10/2023-0,24%-0,1355,1356,3755,1356,37297K19
10/10/2023-0,22%-0,1255,2655,9255,2655,95324K83
09/10/2023-1,20%-0,6755,3855,4054,8055,40523K35
06/10/2023--56,0555,3054,9156,0558K70


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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