Cotação atual, histórico e gráfico do papel: ASMT11

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 ASMT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/10/2024	-5,77%	-2,30	37,55	37,55	37,55	37,55	37	1
21/10/2024	-0,13%	-0,05	39,85	39,90	37,32	39,90	266	3
18/10/2024	8,07%	2,98	39,90	37,50	37,50	39,90	13K	15
15/10/2024	-0,49%	-0,18	36,92	36,92	36,92	36,92	738	2
14/10/2024	0,08%	0,03	37,10	37,07	37,07	37,10	148	3
11/10/2024	0,05%	0,02	37,07	37,05	37,05	37,07	2K	5
10/10/2024	-2,60%	-0,99	37,05	36,92	36,92	37,05	221	2

09/10/2024	0,03%	0,01	38,04	36,06	36,06	38,04	6K	133
08/10/2024	2,78%	1,03	38,03	36,02	36,02	38,50	12K	154
07/10/2024	-2,63%	-1,00	37,00	36,06	36,00	37,00	14K	363
04/10/2024	-1,81%	-0,70	38,00	36,35	35,98	38,01	18K	330
03/10/2024	0,00%	0,00	38,70	38,70	38,70	38,70	232	2
02/10/2024	6,03%	2,20	38,70	37,01	37,00	38,70	2K	5
01/10/2024	-1,35%	-0,50	36,50	36,50	36,50	36,50	36	1
30/09/2024	-3,95%	-1,52	37,00	38,70	36,30	38,70	3K	6
27/09/2024	-0,47%	-0,18	38,52	38,70	38,52	38,70	232	3
26/09/2024	0,00%	0,00	38,70	38,70	38,70	38,70	812	7
25/09/2024	0,00%	0,00	38,70	38,71	38,70	38,71	77	2
24/09/2024	0,00%	0,00	38,70	38,70	38,70	38,70	38	1
23/09/2024	-2,03%	-0,80	38,70	39,50	38,70	39,50	545	5
19/09/2024	-0,05%	-0,02	39,50	39,50	39,50	39,50	276	1
18/09/2024	-1,20%	-0,48	39,52	40,00	39,52	40,00	672	2
17/09/2024	-3,38%	-1,40	40,00	38,72	38,72	40,00	238	6
16/09/2024	0,00%	0,00	41,40	41,40	41,40	41,40	165	2
13/09/2024	7,25%	2,80	41,40	38,51	38,51	41,48	2K	10
11/09/2024	-3,50%	-1,40	38,60	38,60	38,60	38,60	49K	1
10/09/2024	0,00%	0,00	40,00	40,99	38,60	40,99	116K	7
09/09/2024	0,00%	0,00	40,00	38,50	38,30	40,00	121K	15
05/09/2024	3,92%	1,51	40,00	38,49	38,49	40,00	5K	7
04/09/2024	-3,82%	-1,53	38,49	38,49	38,49	40,00	350	6
03/09/2024	0,00%	0,00	40,02	40,02	40,02	40,02	1K	2
02/09/2024	3,92%	1,51	40,02	40,00	40,00	40,02	6K	3
30/08/2024	-1,26%	-0,49	38,51	39,00	38,00	39,00	14K	12
28/08/2024	2,04%	0,78	39,00	39,00	39,00	39,00	78	2
27/08/2024	-0,73%	-0,28	38,22	37,07	37,07	38,22	75	2
26/08/2024	6,06%	2,20	38,50	38,01	37,75	38,50	228K	5
23/08/2024	-4,47%	-1,70	36,30	37,01	36,30	37,01	2K	6
22/08/2024	0,00%	0,00	38,00	38,00	38,00	38,00	380	1
21/08/2024	0,00%	0,00	38,00	38,00	38,00	38,00	38	1
20/08/2024	2,65%	0,98	38,00	37,02	37,02	39,00	54K	28
16/08/2024	0,00%	0,00	37,02	37,02	37,02	37,02	111	3
15/08/2024	0,00%	0,00	37,02	37,02	37,02	37,02	74	2
14/08/2024	-4,83%	-1,88	37,02	37,02	37,02	37,03	2K	9
13/08/2024	0,75%	0,29	38,90	38,61	38,50	38,90	12K	9
12/08/2024	-0,03%	-0,01	38,61	38,62	38,61	38,62	540	5
09/08/2024	3,32%	1,24	38,62	37,87	37,36	38,62	265	6
08/08/2024	3,26%	1,18	37,38	37,38	37,38	37,38	74	1
07/08/2024	0,28%	0,10	36,20	36,20	36,20	36,20	868	4
05/08/2024	-6,55%	-2,53	36,10	36,06	36,06	36,58	1K	8
02/08/2024	-0,05%	-0,02	38,63	38,64	38,63	38,64	386	3
01/08/2024	1,20%	0,46	38,65	38,18	38,18	38,65	728	4
31/07/2024	6,08%	2,19	38,19	36,02	36,02	38,19	187	3
30/07/2024	-2,96%	-1,10	36,00	37,10	36,00	37,10	8K	13
29/07/2024	-4,87%	-1,90	37,10	39,00	37,10	39,00	4K	9
26/07/2024	4,78%	1,78	39,00	36,50	36,50	39,50	100K	214
25/07/2024	-5,94%	-2,35	37,22	39,00	36,13	39,00	10K	24
24/07/2024	0,00%	0,00	39,57	39,57	39,56	39,57	118	3
22/07/2024	9,52%	3,44	39,57	36,56	36,56	39,57	7K	14
19/07/2024	-6,01%	-2,31	36,13	36,50	36,13	36,50	545	5
18/07/2024	-9,96%	-4,25	38,44	40,99	37,00	40,99	1K	14
17/07/2024	15,38%	5,69	42,69	41,38	41,38	42,99	9K	17
16/07/2024	0,03%	0,01	37,00	36,49	36,49	37,00	15K	6
15/07/2024	1,34%	0,49	36,99	36,99	36,49	36,99	4K	10
12/07/2024	-2,67%	-1,00	36,50	36,46	36,46	37,30	12K	21
11/07/2024	1,30%	0,48	37,50	36,63	35,98	37,50	106K	163
10/07/2024	-6,73%	-2,67	37,02	38,31	36,63	38,99	14K	95
09/07/2024	-0,78%	-0,31	39,69	40,01	38,32	40,01	101K	10
08/07/2024	1,24%	0,49	40,00	39,01	38,31	40,00	9K	10
05/07/2024	-1,22%	-0,49	39,51	40,99	39,12	41,00	9K	10
04/07/2024	0,00%	0,00	40,00	40,00	40,00	42,00	46K	6
03/07/2024	0,48%	0,19	40,00	40,00	39,98	40,00	2K	7
02/07/2024	2,08%	0,81	39,81	39,84	38,30	39,93	62K	11
01/07/2024	-1,27%	-0,50	39,00	41,13	39,00	41,13	435	3
28/06/2024	-5,91%	-2,48	39,50	41,98	38,29	41,98	179K	81
27/06/2024	0,94%	0,39	41,98	41,59	41,59	41,99	208	3
26/06/2024	-0,98%	-0,41	41,59	42,00	41,59	42,00	18K	7
25/06/2024	0,02%	0,01	42,00	41,99	41,99	42,00	10K	7
24/06/2024	-0,02%	-0,01	41,99	42,00	41,99	42,00	755	5
21/06/2024	1,20%	0,50	42,00	41,22	40,81	42,00	796	6
20/06/2024	0,65%	0,27	41,50	42,00	41,23	42,00	1K	5
19/06/2024	-4,45%	-1,92	41,23	41,99	41,23	41,99	166	3
18/06/2024	0,35%	0,15	43,15	42,40	42,40	43,15	2K	3
17/06/2024	-0,09%	-0,04	43,00	43,10	42,39	43,10	5K	10
14/06/2024	-0,60%	-0,26	43,04	43,31	43,04	45,38	476	7
13/06/2024	-1,16%	-0,51	43,30	43,34	43,30	43,34	2K	6
11/06/2024	-0,02%	-0,01	43,81	43,32	43,32	43,81	87	2
10/06/2024	1,15%	0,50	43,82	45,00	43,82	45,00	1K	4
07/06/2024	-1,57%	-0,69	43,32	44,50	43,32	44,50	3K	10
06/06/2024	0,02%	0,01	44,01	44,45	44,01	44,45	354	4
05/06/2024	-1,57%	-0,70	44,00	44,00	44,00	44,00	44	1
04/06/2024	-0,09%	-0,04	44,70	44,75	44,70	44,75	6K	7
03/06/2024	-0,11%	-0,05	44,74	44,90	44,74	44,90	717	4
31/05/2024	-1,80%	-0,82	44,79	45,62	44,00	46,08	10K	29
29/05/2024	0,02%	0,01	45,61	45,50	45,40	45,96	3K	10
28/05/2024	-0,02%	-0,01	45,60	47,24	45,60	47,24	1K	7
27/05/2024	-0,85%	-0,39	45,61	45,61	45,61	46,31	274	5
24/05/2024	-2,15%	-1,01	46,00	47,02	46,00	47,50	11K	17
23/05/2024	-1,86%	-0,89	47,01	47,90	47,01	47,90	612	4
22/05/2024	-0,21%	-0,10	47,90	49,73	47,90	49,73	4K	10
21/05/2024	-2,76%	-1,36	48,00	48,76	48,00	48,76	288	5
20/05/2024	-0,32%	-0,16	49,36	49,50	48,01	49,50	196	4
17/05/2024	-0,06%	-0,03	49,52	48,03	48,00	49,52	385	5
16/05/2024	-0,34%	-0,17	49,55	49,71	48,02	49,71	5K	15
15/05/2024	-0,34%	-0,17	49,72	49,88	49,01	49,88	1K	9
14/05/2024	-0,22%	-0,11	49,89	49,04	48,50	49,89	442	5
10/05/2024	0,02%	0,01	50,00	50,00	49,93	50,00	2K	9
09/05/2024	0,00%	0,00	49,99	49,93	49,93	49,99	99	2
08/05/2024	0,10%	0,05	49,99	49,94	49,94	49,99	149	3
07/05/2024	0,00%	0,00	49,94	49,94	49,94	49,95	2K	4
06/05/2024	-1,01%	-0,51	49,94	49,93	49,93	50,95	454	4
03/05/2024	0,00%	0,00	50,45	50,45	50,45	50,45	50	1
02/05/2024	-0,32%	-0,16	50,45	50,46	50,45	51,49	914	7
30/04/2024	0,08%	0,04	50,61	52,01	50,46	52,01	918	10
29/04/2024	-3,82%	-2,01	50,57	50,57	50,57	50,57	1K	6
26/04/2024	-0,04%	-0,02	52,58	49,94	49,94	52,59	257	4
25/04/2024	-0,34%	-0,18	52,60	52,63	52,59	52,64	631	4
22/04/2024	2,70%	1,39	52,78	49,93	49,93	52,78	360	5
19/04/2024	0,37%	0,19	51,39	51,00	49,44	51,39	151	3
18/04/2024	2,40%	1,20	51,20	51,52	49,03	51,52	45K	14
17/04/2024	-1,01%	-0,51	50,00	51,12	50,00	51,12	12K	15
16/04/2024	-2,87%	-1,49	50,51	51,98	50,51	51,98	659	6
15/04/2024	0,00%	0,00	52,00	52,00	52,00	52,00	104	1
12/04/2024	-1,03%	-0,54	52,00	52,54	52,00	52,54	522	3
11/04/2024	-0,08%	-0,04	52,54	52,58	51,10	52,58	728	3
10/04/2024	0,17%	0,09	52,58	52,58	52,57	52,58	3K	3
09/04/2024	-0,17%	-0,09	52,49	52,58	51,23	52,58	1K	8
08/04/2024	-0,44%	-0,23	52,58	52,18	52,00	52,58	4K	11
05/04/2024	-0,02%	-0,01	52,81	52,81	52,81	52,81	1K	3
04/04/2024	-0,40%	-0,21	52,82	51,01	50,00	52,82	13K	28
03/04/2024	0,00%	0,00	53,03	52,30	52,30	53,03	837	4
02/04/2024	-1,83%	-0,99	53,03	53,03	53,02	54,00	5K	16
01/04/2024	-1,23%	-0,67	54,02	54,69	54,02	54,69	5K	6
28/03/2024	-0,33%	-0,18	54,69	54,87	53,08	54,87	3K	14
27/03/2024	-	-	54,87	54,99	53,04	55,10	3K	14

Date,Open,High,Low,Close,Volume
23-Oct-24,37.55,37.55,37.55,37.55,37
21-Oct-24,39.90,39.90,37.32,39.85,266
18-Oct-24,37.50,39.90,37.50,39.90,12507
15-Oct-24,36.92,36.92,36.92,36.92,738
14-Oct-24,37.07,37.10,37.07,37.10,148
11-Oct-24,37.05,37.07,37.05,37.07,1816
10-Oct-24,36.92,37.05,36.92,37.05,221
09-Oct-24,36.06,38.04,36.06,38.04,5850
08-Oct-24,36.02,38.50,36.02,38.03,11738
07-Oct-24,36.06,37.00,36.00,37.00,13547
04-Oct-24,36.35,38.01,35.98,38.00,17999
03-Oct-24,38.70,38.70,38.70,38.70,232
02-Oct-24,37.01,38.70,37.00,38.70,1935
01-Oct-24,36.50,36.50,36.50,36.50,36
30-Sep-24,38.70,38.70,36.30,37.00,2920
27-Sep-24,38.70,38.70,38.52,38.52,232
26-Sep-24,38.70,38.70,38.70,38.70,812
25-Sep-24,38.71,38.71,38.70,38.70,77
24-Sep-24,38.70,38.70,38.70,38.70,38
23-Sep-24,39.50,39.50,38.70,38.70,545
19-Sep-24,39.50,39.50,39.50,39.50,276
18-Sep-24,40.00,40.00,39.52,39.52,672
17-Sep-24,38.72,40.00,38.72,40.00,238
16-Sep-24,41.40,41.40,41.40,41.40,165
13-Sep-24,38.51,41.48,38.51,41.40,2053
11-Sep-24,38.60,38.60,38.60,38.60,48867
10-Sep-24,40.99,40.99,38.60,40.00,116001
09-Sep-24,38.50,40.00,38.30,40.00,121196
05-Sep-24,38.49,40.00,38.49,40.00,4790
04-Sep-24,38.49,40.00,38.49,38.49,350
03-Sep-24,40.02,40.02,40.02,40.02,1240
02-Sep-24,40.00,40.02,40.00,40.02,5600
30-Aug-24,39.00,39.00,38.00,38.51,13640
28-Aug-24,39.00,39.00,39.00,39.00,78
27-Aug-24,37.07,38.22,37.07,38.22,75
26-Aug-24,38.01,38.50,37.75,38.50,228227
23-Aug-24,37.01,37.01,36.30,36.30,1966
22-Aug-24,38.00,38.00,38.00,38.00,380
21-Aug-24,38.00,38.00,38.00,38.00,38
20-Aug-24,37.02,39.00,37.02,38.00,53816
16-Aug-24,37.02,37.02,37.02,37.02,111
15-Aug-24,37.02,37.02,37.02,37.02,74
14-Aug-24,37.02,37.03,37.02,37.02,2332
13-Aug-24,38.61,38.90,38.50,38.90,12156
12-Aug-24,38.62,38.62,38.61,38.61,540
09-Aug-24,37.87,38.62,37.36,38.62,265
08-Aug-24,37.38,37.38,37.38,37.38,74
07-Aug-24,36.20,36.20,36.20,36.20,868
05-Aug-24,36.06,36.58,36.06,36.10,1338
02-Aug-24,38.64,38.64,38.63,38.63,386
01-Aug-24,38.18,38.65,38.18,38.65,728
31-Jul-24,36.02,38.19,36.02,38.19,187
30-Jul-24,37.10,37.10,36.00,36.00,7712
29-Jul-24,39.00,39.00,37.10,37.10,4273
26-Jul-24,36.50,39.50,36.50,39.00,100134
25-Jul-24,39.00,39.00,36.13,37.22,9579
24-Jul-24,39.57,39.57,39.56,39.57,118
22-Jul-24,36.56,39.57,36.56,39.57,7382
19-Jul-24,36.50,36.50,36.13,36.13,545
18-Jul-24,40.99,40.99,37.00,38.44,1219
17-Jul-24,41.38,42.99,41.38,42.69,9208
16-Jul-24,36.49,37.00,36.49,37.00,14613
15-Jul-24,36.99,36.99,36.49,36.99,3689
12-Jul-24,36.46,37.30,36.46,36.50,11863
11-Jul-24,36.63,37.50,35.98,37.50,106498
10-Jul-24,38.31,38.99,36.63,37.02,14397
09-Jul-24,40.01,40.01,38.32,39.69,100764
08-Jul-24,39.01,40.00,38.31,40.00,9348
05-Jul-24,40.99,41.00,39.12,39.51,8911
04-Jul-24,40.00,42.00,40.00,40.00,45607
03-Jul-24,40.00,40.00,39.98,40.00,1759
02-Jul-24,39.84,39.93,38.30,39.81,62039
01-Jul-24,41.13,41.13,39.00,39.00,435
28-Jun-24,41.98,41.98,38.29,39.50,179442
27-Jun-24,41.59,41.99,41.59,41.98,208
26-Jun-24,42.00,42.00,41.59,41.59,17639
25-Jun-24,41.99,42.00,41.99,42.00,9911
24-Jun-24,42.00,42.00,41.99,41.99,755
21-Jun-24,41.22,42.00,40.81,42.00,796
20-Jun-24,42.00,42.00,41.23,41.50,1079
19-Jun-24,41.99,41.99,41.23,41.23,166
18-Jun-24,42.40,43.15,42.40,43.15,2247
17-Jun-24,43.10,43.10,42.39,43.00,4984
14-Jun-24,43.31,45.38,43.04,43.04,476
13-Jun-24,43.34,43.34,43.30,43.30,1559
11-Jun-24,43.32,43.81,43.32,43.81,87
10-Jun-24,45.00,45.00,43.82,43.82,1344
07-Jun-24,44.50,44.50,43.32,43.32,2683
06-Jun-24,44.45,44.45,44.01,44.01,354
05-Jun-24,44.00,44.00,44.00,44.00,44
04-Jun-24,44.75,44.75,44.70,44.70,5945
03-Jun-24,44.90,44.90,44.74,44.74,717
31-May-24,45.62,46.08,44.00,44.79,9778
29-May-24,45.50,45.96,45.40,45.61,2551
28-May-24,47.24,47.24,45.60,45.60,1238
27-May-24,45.61,46.31,45.61,45.61,274
24-May-24,47.02,47.50,46.00,46.00,11155
23-May-24,47.90,47.90,47.01,47.01,612
22-May-24,49.73,49.73,47.90,47.90,4413
21-May-24,48.76,48.76,48.00,48.00,288
20-May-24,49.50,49.50,48.01,49.36,196
17-May-24,48.03,49.52,48.00,49.52,385
16-May-24,49.71,49.71,48.02,49.55,5429
15-May-24,49.88,49.88,49.01,49.72,1241
14-May-24,49.04,49.89,48.50,49.89,442
10-May-24,50.00,50.00,49.93,50.00,2198
09-May-24,49.93,49.99,49.93,49.99,99
08-May-24,49.94,49.99,49.94,49.99,149
07-May-24,49.94,49.95,49.94,49.94,1648
06-May-24,49.93,50.95,49.93,49.94,454
03-May-24,50.45,50.45,50.45,50.45,50
02-May-24,50.46,51.49,50.45,50.45,914
30-Apr-24,52.01,52.01,50.46,50.61,918
29-Apr-24,50.57,50.57,50.57,50.57,1365
26-Apr-24,49.94,52.59,49.94,52.58,257
25-Apr-24,52.63,52.64,52.59,52.60,631
22-Apr-24,49.93,52.78,49.93,52.78,360
19-Apr-24,51.00,51.39,49.44,51.39,151
18-Apr-24,51.52,51.52,49.03,51.20,45068
17-Apr-24,51.12,51.12,50.00,50.00,12420
16-Apr-24,51.98,51.98,50.51,50.51,659
15-Apr-24,52.00,52.00,52.00,52.00,104
12-Apr-24,52.54,52.54,52.00,52.00,522
11-Apr-24,52.58,52.58,51.10,52.54,728
10-Apr-24,52.58,52.58,52.57,52.58,2523
09-Apr-24,52.58,52.58,51.23,52.49,1248
08-Apr-24,52.18,52.58,52.00,52.58,3594
05-Apr-24,52.81,52.81,52.81,52.81,1214
04-Apr-24,51.01,52.82,50.00,52.82,13120
03-Apr-24,52.30,53.03,52.30,53.03,837
02-Apr-24,53.03,54.00,53.02,53.03,5467
01-Apr-24,54.69,54.69,54.02,54.02,4860
28-Mar-24,54.87,54.87,53.08,54.69,2647
27-Mar-24,54.99,55.10,53.04,54.87,2607

*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: ASMT11