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
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	-0,22%	-0,12	54,87	54,99	53,04	55,10	3K	14
26/03/2024	0,00%	0,00	54,99	55,49	54,30	55,50	605	4
25/03/2024	-0,02%	-0,01	54,99	55,63	54,30	55,63	10K	10
22/03/2024	0,18%	0,10	55,00	54,95	53,10	55,63	9K	13
21/03/2024	-0,18%	-0,10	54,90	57,90	53,08	57,90	3K	13
20/03/2024	-0,18%	-0,10	55,00	55,10	54,00	55,64	55K	38
19/03/2024	-1,41%	-0,79	55,10	55,64	55,10	55,64	8K	17
18/03/2024	-0,02%	-0,01	55,89	55,90	55,33	55,90	9K	9
15/03/2024	1,08%	0,60	55,90	55,30	55,21	56,99	955K	595
14/03/2024	-1,60%	-0,90	55,30	57,49	55,30	57,50	482K	73
13/03/2024	-7,09%	-4,29	56,20	57,64	55,20	58,28	101K	96
12/03/2024	4,13%	2,40	60,49	58,16	58,16	60,49	591	6
11/03/2024	1,73%	0,99	58,09	57,11	57,00	58,19	13K	16
08/03/2024	-3,73%	-2,21	57,10	58,59	57,10	59,00	51K	47
07/03/2024	3,13%	1,80	59,31	57,50	57,50	59,31	70K	95
06/03/2024	-6,81%	-4,20	57,51	60,23	57,10	62,00	16K	65
05/03/2024	0,00%	0,00	61,71	61,71	61,71	61,71	61	1
01/03/2024	0,00%	0,00	61,71	61,71	61,71	62,80	2K	5
29/02/2024	-2,03%	-1,28	61,71	62,98	59,50	62,98	2K	18
28/02/2024	1,79%	1,11	62,99	61,13	60,52	62,99	7K	8
27/02/2024	0,52%	0,32	61,88	62,36	61,18	62,36	309	5
26/02/2024	-0,24%	-0,15	61,56	62,00	61,52	62,50	2K	14
23/02/2024	-2,05%	-1,29	61,71	62,00	61,71	62,00	805	8
22/02/2024	0,02%	0,01	63,00	62,99	62,99	63,00	881	6
21/02/2024	-2,40%	-1,55	62,99	63,00	61,20	63,00	5K	12
20/02/2024	0,00%	0,00	64,54	64,54	64,54	64,54	64	1
19/02/2024	-3,67%	-2,46	64,54	67,00	63,50	67,00	6K	23
16/02/2024	5,11%	3,26	67,00	63,03	63,03	67,00	4K	25
15/02/2024	0,00%	0,00	63,74	63,74	63,00	63,74	1K	7
14/02/2024	1,17%	0,74	63,74	63,00	63,00	65,00	2K	12
09/02/2024	0,02%	0,01	63,00	62,23	60,53	65,00	7K	20
08/02/2024	0,00%	0,00	62,99	60,03	60,03	62,99	2K	8
07/02/2024	4,97%	2,98	62,99	62,00	62,00	62,99	750	6
06/02/2024	-3,21%	-1,99	60,01	61,99	60,01	61,99	902	9
05/02/2024	-3,11%	-1,99	62,00	63,99	62,00	63,99	440	5
02/02/2024	6,65%	3,99	63,99	58,83	58,05	63,99	5K	15
01/02/2024	-4,76%	-3,00	60,00	62,99	60,00	64,00	2K	14
31/01/2024	10,24%	5,85	63,00	57,00	57,00	63,00	6K	26
30/01/2024	-9,47%	-5,98	57,15	60,00	57,15	63,69	13K	41
29/01/2024	-1,34%	-0,86	63,13	59,90	59,90	63,13	4K	18
26/01/2024	3,56%	2,20	63,99	61,79	59,01	63,99	16K	32
25/01/2024	2,98%	1,79	61,79	60,00	59,99	61,79	2K	11
24/01/2024	4,02%	2,32	60,00	57,00	57,00	60,00	43K	33
23/01/2024	1,19%	0,68	57,68	58,97	57,00	58,97	4K	11
22/01/2024	-0,85%	-0,49	57,00	57,00	57,00	57,48	156K	50
19/01/2024	-0,36%	-0,21	57,49	56,86	56,30	57,49	32K	41
18/01/2024	-2,04%	-1,20	57,70	57,98	55,41	57,98	172K	53
17/01/2024	-2,73%	-1,65	58,90	60,54	55,00	60,55	464K	303
16/01/2024	15,64%	8,19	60,55	52,41	52,40	60,55	135K	34
15/01/2024	-4,80%	-2,64	52,36	54,99	52,36	55,00	16K	21
12/01/2024	0,00%	0,00	55,00	56,79	55,00	56,79	13K	8
11/01/2024	0,04%	0,02	55,00	54,99	53,74	55,00	11K	11
10/01/2024	0,00%	0,00	54,98	54,89	54,86	56,58	14K	27
09/01/2024	-0,20%	-0,11	54,98	55,08	52,10	56,34	17K	26
08/01/2024	-3,35%	-1,91	55,09	57,01	52,04	57,01	14K	37
05/01/2024	0,96%	0,54	57,00	55,44	55,44	60,00	23K	44
04/01/2024	-0,95%	-0,54	56,46	56,50	56,46	58,00	23K	75
03/01/2024	0,00%	0,00	57,00	57,20	55,92	57,20	16K	37
02/01/2024	1,41%	0,79	57,00	57,00	55,03	57,20	9K	37
28/12/2023	-1,39%	-0,79	56,21	56,21	55,82	56,99	119K	20
27/12/2023	2,54%	1,41	57,00	55,41	55,01	57,00	3K	11
26/12/2023	-0,02%	-0,01	55,59	55,60	53,38	55,60	2K	11
22/12/2023	0,04%	0,02	55,60	55,60	55,59	56,00	8K	12
21/12/2023	2,91%	1,57	55,58	54,00	52,61	55,58	6K	17
20/12/2023	-1,62%	-0,89	54,01	54,70	54,00	55,00	6K	20
19/12/2023	5,68%	2,95	54,90	51,95	51,76	55,03	6K	15
18/12/2023	-0,92%	-0,48	51,95	51,39	50,00	51,96	17K	16
15/12/2023	3,47%	1,76	52,43	51,82	51,82	54,89	8K	16
14/12/2023	1,34%	0,67	50,67	49,03	49,03	50,67	702	8
13/12/2023	0,00%	0,00	50,00	49,90	49,03	50,00	2K	13
12/12/2023	-0,04%	-0,02	50,00	49,95	48,76	51,35	2K	15
11/12/2023	-4,71%	-2,47	50,02	52,75	50,02	52,75	3K	8
08/12/2023	4,67%	2,34	52,49	52,49	52,49	52,49	472	1
07/12/2023	0,20%	0,10	50,15	50,00	50,00	52,76	6K	27
06/12/2023	-0,22%	-0,11	50,05	50,10	50,02	52,66	6K	102
05/12/2023	-2,79%	-1,44	50,16	53,85	50,16	53,85	11K	23
04/12/2023	-4,44%	-2,40	51,60	53,21	51,60	54,46	4K	18
01/12/2023	0,86%	0,46	54,00	55,00	53,52	55,00	6K	14
30/11/2023	-2,65%	-1,46	53,54	56,10	53,54	57,55	9K	23
29/11/2023	-3,51%	-2,00	55,00	57,00	55,00	57,00	5K	12
28/11/2023	-8,06%	-5,00	57,00	59,41	56,01	61,89	36K	63
27/11/2023	0,00%	0,00	62,00	62,00	58,05	63,97	18K	36
24/11/2023	11,67%	6,48	62,00	58,42	58,42	62,00	8K	19
23/11/2023	-8,83%	-5,38	55,52	60,89	53,75	60,89	4K	24
22/11/2023	5,18%	3,00	60,90	58,49	56,09	61,86	11K	36
21/11/2023	3,39%	1,90	57,90	56,51	54,55	60,00	32K	47
20/11/2023	-3,40%	-1,97	56,00	57,97	56,00	58,28	4K	9
17/11/2023	5,40%	2,97	57,97	55,00	53,93	57,97	3K	11
16/11/2023	-3,51%	-2,00	55,00	55,85	52,03	57,01	15K	33
14/11/2023	-1,67%	-0,97	57,00	57,70	54,00	57,70	4K	17
13/11/2023	-1,41%	-0,83	57,97	58,79	52,84	58,79	10K	52
10/11/2023	7,95%	4,33	58,80	54,04	51,01	58,80	11K	39
09/11/2023	-1,18%	-0,65	54,47	55,13	54,40	58,00	2K	18
08/11/2023	0,22%	0,12	55,12	55,00	51,05	58,49	25K	35
07/11/2023	1,85%	1,00	55,00	53,11	53,10	58,00	107K	45
06/11/2023	-2,17%	-1,20	54,00	54,09	49,01	54,09	54K	22
03/11/2023	-1,41%	-0,79	55,20	53,01	53,00	55,98	8K	12
01/11/2023	-0,02%	-0,01	55,99	55,25	51,78	58,99	20K	30
31/10/2023	14,29%	7,00	56,00	49,90	49,89	56,39	51K	21
30/10/2023	2,08%	1,00	49,00	48,00	48,00	49,00	26K	14
27/10/2023	4,35%	2,00	48,00	46,51	46,51	50,99	11K	29
26/10/2023	-1,60%	-0,75	46,00	47,44	46,00	48,02	40K	18
25/10/2023	2,32%	1,06	46,75	46,61	45,50	46,98	8K	13
24/10/2023	-2,85%	-1,34	45,69	45,46	45,46	47,69	4K	15
23/10/2023	0,47%	0,22	47,03	47,74	47,03	47,74	2K	11
19/10/2023	0,00%	0,00	46,81	46,81	46,81	46,81	46	1
18/10/2023	-0,59%	-0,28	46,81	47,90	46,81	47,90	4K	7
17/10/2023	-1,90%	-0,91	47,09	47,90	47,07	47,90	2K	8
16/10/2023	0,02%	0,01	48,00	47,03	46,31	48,00	6K	13
13/10/2023	3,63%	1,68	47,99	47,24	47,24	47,99	712	7
11/10/2023	0,26%	0,12	46,31	47,99	46,30	47,99	13K	13
10/10/2023	-1,72%	-0,81	46,19	47,00	45,03	47,00	8K	17
09/10/2023	-0,02%	-0,01	47,00	47,01	46,01	53,75	8K	27
06/10/2023	-1,03%	-0,49	47,01	47,98	45,15	47,99	3K	13
05/10/2023	-	-	47,50	47,50	46,75	47,50	521	7

Date,Open,High,Low,Close,Volume
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
26-Mar-24,55.49,55.50,54.30,54.99,605
25-Mar-24,55.63,55.63,54.30,54.99,9555
22-Mar-24,54.95,55.63,53.10,55.00,8952
21-Mar-24,57.90,57.90,53.08,54.90,3306
20-Mar-24,55.10,55.64,54.00,55.00,54869
19-Mar-24,55.64,55.64,55.10,55.10,8124
18-Mar-24,55.90,55.90,55.33,55.89,9334
15-Mar-24,55.30,56.99,55.21,55.90,954766
14-Mar-24,57.49,57.50,55.30,55.30,481982
13-Mar-24,57.64,58.28,55.20,56.20,100728
12-Mar-24,58.16,60.49,58.16,60.49,591
11-Mar-24,57.11,58.19,57.00,58.09,12765
08-Mar-24,58.59,59.00,57.10,57.10,51030
07-Mar-24,57.50,59.31,57.50,59.31,70206
06-Mar-24,60.23,62.00,57.10,57.51,15678
05-Mar-24,61.71,61.71,61.71,61.71,61
01-Mar-24,61.71,62.80,61.71,61.71,1543
29-Feb-24,62.98,62.98,59.50,61.71,2451
28-Feb-24,61.13,62.99,60.52,62.99,7401
27-Feb-24,62.36,62.36,61.18,61.88,309
26-Feb-24,62.00,62.50,61.52,61.56,2164
23-Feb-24,62.00,62.00,61.71,61.71,805
22-Feb-24,62.99,63.00,62.99,63.00,881
21-Feb-24,63.00,63.00,61.20,62.99,4639
20-Feb-24,64.54,64.54,64.54,64.54,64
19-Feb-24,67.00,67.00,63.50,64.54,5611
16-Feb-24,63.03,67.00,63.03,67.00,3728
15-Feb-24,63.74,63.74,63.00,63.74,1333
14-Feb-24,63.00,65.00,63.00,63.74,1926
09-Feb-24,62.23,65.00,60.53,63.00,7141
08-Feb-24,60.03,62.99,60.03,62.99,1790
07-Feb-24,62.00,62.99,62.00,62.99,750
06-Feb-24,61.99,61.99,60.01,60.01,902
05-Feb-24,63.99,63.99,62.00,62.00,440
02-Feb-24,58.83,63.99,58.05,63.99,5498
01-Feb-24,62.99,64.00,60.00,60.00,1690
31-Jan-24,57.00,63.00,57.00,63.00,6321
30-Jan-24,60.00,63.69,57.15,57.15,13138
29-Jan-24,59.90,63.13,59.90,63.13,3563
26-Jan-24,61.79,63.99,59.01,63.99,15891
25-Jan-24,60.00,61.79,59.99,61.79,2232
24-Jan-24,57.00,60.00,57.00,60.00,42595
23-Jan-24,58.97,58.97,57.00,57.68,3728
22-Jan-24,57.00,57.48,57.00,57.00,156241
19-Jan-24,56.86,57.49,56.30,57.49,32372
18-Jan-24,57.98,57.98,55.41,57.70,172346
17-Jan-24,60.54,60.55,55.00,58.90,463745
16-Jan-24,52.41,60.55,52.40,60.55,134657
15-Jan-24,54.99,55.00,52.36,52.36,15632
12-Jan-24,56.79,56.79,55.00,55.00,12715
11-Jan-24,54.99,55.00,53.74,55.00,11328
10-Jan-24,54.89,56.58,54.86,54.98,13963
09-Jan-24,55.08,56.34,52.10,54.98,16763
08-Jan-24,57.01,57.01,52.04,55.09,14178
05-Jan-24,55.44,60.00,55.44,57.00,23335
04-Jan-24,56.50,58.00,56.46,56.46,22515
03-Jan-24,57.20,57.20,55.92,57.00,16072
02-Jan-24,57.00,57.20,55.03,57.00,9215
28-Dec-23,56.21,56.99,55.82,56.21,119163
27-Dec-23,55.41,57.00,55.01,57.00,2745
26-Dec-23,55.60,55.60,53.38,55.59,1587
22-Dec-23,55.60,56.00,55.59,55.60,7768
21-Dec-23,54.00,55.58,52.61,55.58,6445
20-Dec-23,54.70,55.00,54.00,54.01,6149
19-Dec-23,51.95,55.03,51.76,54.90,6479
18-Dec-23,51.39,51.96,50.00,51.95,16734
15-Dec-23,51.82,54.89,51.82,52.43,7699
14-Dec-23,49.03,50.67,49.03,50.67,702
13-Dec-23,49.90,50.00,49.03,50.00,2241
12-Dec-23,49.95,51.35,48.76,50.00,2278
11-Dec-23,52.75,52.75,50.02,50.02,2764
08-Dec-23,52.49,52.49,52.49,52.49,472
07-Dec-23,50.00,52.76,50.00,50.15,5953
06-Dec-23,50.10,52.66,50.02,50.05,6071
05-Dec-23,53.85,53.85,50.16,50.16,10714
04-Dec-23,53.21,54.46,51.60,51.60,3972
01-Dec-23,55.00,55.00,53.52,54.00,6103
30-Nov-23,56.10,57.55,53.54,53.54,9201
29-Nov-23,57.00,57.00,55.00,55.00,4765
28-Nov-23,59.41,61.89,56.01,57.00,36447
27-Nov-23,62.00,63.97,58.05,62.00,18478
24-Nov-23,58.42,62.00,58.42,62.00,8034
23-Nov-23,60.89,60.89,53.75,55.52,4311
22-Nov-23,58.49,61.86,56.09,60.90,10934
21-Nov-23,56.51,60.00,54.55,57.90,31651
20-Nov-23,57.97,58.28,56.00,56.00,3747
17-Nov-23,55.00,57.97,53.93,57.97,3478
16-Nov-23,55.85,57.01,52.03,55.00,15096
14-Nov-23,57.70,57.70,54.00,57.00,3854
13-Nov-23,58.79,58.79,52.84,57.97,10095
10-Nov-23,54.04,58.80,51.01,58.80,10820
09-Nov-23,55.13,58.00,54.40,54.47,1742
08-Nov-23,55.00,58.49,51.05,55.12,24895
07-Nov-23,53.11,58.00,53.10,55.00,107457
06-Nov-23,54.09,54.09,49.01,54.00,53770
03-Nov-23,53.01,55.98,53.00,55.20,7802
01-Nov-23,55.25,58.99,51.78,55.99,20064
31-Oct-23,49.90,56.39,49.89,56.00,51425
30-Oct-23,48.00,49.00,48.00,49.00,26187
27-Oct-23,46.51,50.99,46.51,48.00,10622
26-Oct-23,47.44,48.02,46.00,46.00,39971
25-Oct-23,46.61,46.98,45.50,46.75,7610
24-Oct-23,45.46,47.69,45.46,45.69,3741
23-Oct-23,47.74,47.74,47.03,47.03,1700
19-Oct-23,46.81,46.81,46.81,46.81,46
18-Oct-23,47.90,47.90,46.81,46.81,4122
17-Oct-23,47.90,47.90,47.07,47.09,1650
16-Oct-23,47.03,48.00,46.31,48.00,5849
13-Oct-23,47.24,47.99,47.24,47.99,712
11-Oct-23,47.99,47.99,46.30,46.31,13226
10-Oct-23,47.00,47.00,45.03,46.19,7793
09-Oct-23,47.01,53.75,46.01,47.00,8453
06-Oct-23,47.98,47.99,45.15,47.01,2559
05-Oct-23,47.50,47.50,46.75,47.50,521

*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