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
10/01/2025	3,58%	1,01	29,22	30,00	29,22	30,00	2K	5
09/01/2025	-10,98%	-3,48	28,21	31,70	28,21	31,70	2K	9
08/01/2025	0,03%	0,01	31,69	31,69	31,69	31,69	95	1
07/01/2025	-0,72%	-0,23	31,68	31,68	31,68	31,68	31	1
06/01/2025	-3,30%	-1,09	31,91	32,34	31,91	32,34	64	2
03/01/2025	-3,79%	-1,30	33,00	33,00	33,00	33,00	528	4
30/12/2024	0,00%	0,00	34,30	34,65	33,33	38,98	1K	15

27/12/2024	11,18%	3,45	34,30	36,96	34,02	36,96	1K	8
26/12/2024	0,03%	0,01	30,85	30,85	30,85	30,85	30	1
23/12/2024	0,00%	0,00	30,84	32,61	30,84	32,61	714	2
19/12/2024	-11,28%	-3,92	30,84	34,72	30,84	34,72	2K	14
18/12/2024	0,03%	0,01	34,76	34,76	34,76	34,76	34	1
17/12/2024	-10,90%	-4,25	34,75	34,75	34,04	34,75	485	6
13/12/2024	-1,19%	-0,47	39,00	37,49	37,49	39,00	100K	11
12/12/2024	10,37%	3,71	39,47	39,47	39,47	39,47	118	3
10/12/2024	4,17%	1,43	35,76	35,33	35,33	35,76	605	3
09/12/2024	0,00%	0,00	34,33	34,10	34,10	34,33	1K	2
06/12/2024	-3,65%	-1,30	34,33	36,00	34,11	36,00	344	7
05/12/2024	1,80%	0,63	35,63	35,00	35,00	35,63	176	2
04/12/2024	2,55%	0,87	35,00	34,13	34,13	35,49	1K	9
02/12/2024	0,06%	0,02	34,13	34,13	34,13	34,13	34	1
28/11/2024	0,03%	0,01	34,11	34,11	34,11	34,11	34	1
27/11/2024	-2,43%	-0,85	34,10	34,41	34,10	34,41	444	5
26/11/2024	-0,11%	-0,04	34,95	34,95	34,95	34,95	69	1
25/11/2024	-0,09%	-0,03	34,99	35,01	34,99	35,02	37K	10
22/11/2024	0,03%	0,01	35,02	35,02	35,02	35,02	70	2
21/11/2024	0,00%	0,00	35,01	35,01	35,01	35,04	210	5
19/11/2024	-1,74%	-0,62	35,01	35,64	35,01	35,64	2K	7
18/11/2024	-3,70%	-1,37	35,63	35,63	35,63	35,63	320	3
14/11/2024	2,86%	1,03	37,00	36,06	36,00	37,00	11K	12
12/11/2024	-0,11%	-0,04	35,97	35,99	35,56	35,99	3K	9
11/11/2024	-1,34%	-0,49	36,01	36,02	36,01	36,02	72	2
07/11/2024	1,39%	0,50	36,50	36,93	36,50	36,93	2K	2
05/11/2024	0,03%	0,01	36,00	35,99	35,99	36,00	2K	5
04/11/2024	0,00%	0,00	35,99	35,99	35,99	35,99	71	1
01/11/2024	0,06%	0,02	35,99	35,98	35,98	38,45	146	4
31/10/2024	-7,08%	-2,74	35,97	35,98	35,97	35,98	2K	2
29/10/2024	4,88%	1,80	38,71	36,03	35,97	38,71	2K	8
24/10/2024	-1,70%	-0,64	36,91	36,91	36,91	36,91	36	1
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	-	-	45,60	47,24	45,60	47,24	1K	7

Date,Open,High,Low,Close,Volume
10-Jan-25,30.00,30.00,29.22,29.22,1678
09-Jan-25,31.70,31.70,28.21,28.21,1548
08-Jan-25,31.69,31.69,31.69,31.69,95
07-Jan-25,31.68,31.68,31.68,31.68,31
06-Jan-25,32.34,32.34,31.91,31.91,64
03-Jan-25,33.00,33.00,33.00,33.00,528
30-Dec-24,34.65,38.98,33.33,34.30,1100
27-Dec-24,36.96,36.96,34.02,34.30,1128
26-Dec-24,30.85,30.85,30.85,30.85,30
23-Dec-24,32.61,32.61,30.84,30.84,714
19-Dec-24,34.72,34.72,30.84,30.84,1645
18-Dec-24,34.76,34.76,34.76,34.76,34
17-Dec-24,34.75,34.75,34.04,34.75,485
13-Dec-24,37.49,39.00,37.49,39.00,99665
12-Dec-24,39.47,39.47,39.47,39.47,118
10-Dec-24,35.33,35.76,35.33,35.76,605
09-Dec-24,34.10,34.33,34.10,34.33,1091
06-Dec-24,36.00,36.00,34.11,34.33,344
05-Dec-24,35.00,35.63,35.00,35.63,176
04-Dec-24,34.13,35.49,34.13,35.00,1015
02-Dec-24,34.13,34.13,34.13,34.13,34
28-Nov-24,34.11,34.11,34.11,34.11,34
27-Nov-24,34.41,34.41,34.10,34.10,444
26-Nov-24,34.95,34.95,34.95,34.95,69
25-Nov-24,35.01,35.02,34.99,34.99,37415
22-Nov-24,35.02,35.02,35.02,35.02,70
21-Nov-24,35.01,35.04,35.01,35.01,210
19-Nov-24,35.64,35.64,35.01,35.01,2456
18-Nov-24,35.63,35.63,35.63,35.63,320
14-Nov-24,36.06,37.00,36.00,37.00,11068
12-Nov-24,35.99,35.99,35.56,35.97,3309
11-Nov-24,36.02,36.02,36.01,36.01,72
07-Nov-24,36.93,36.93,36.50,36.50,1569
05-Nov-24,35.99,36.00,35.99,36.00,1511
04-Nov-24,35.99,35.99,35.99,35.99,71
01-Nov-24,35.98,38.45,35.98,35.99,146
31-Oct-24,35.98,35.98,35.97,35.97,1798
29-Oct-24,36.03,38.71,35.97,38.71,1628
24-Oct-24,36.91,36.91,36.91,36.91,36
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

*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