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
03/10/2024	-0,78%	-0,65	82,32	83,25	82,15	83,60	229K	137
02/10/2024	1,55%	1,27	82,97	81,69	80,96	82,97	235K	32
01/10/2024	-2,27%	-1,90	81,70	83,36	80,90	83,36	1M	291
30/09/2024	0,58%	0,48	83,60	83,96	81,60	83,96	170K	44
27/09/2024	-2,29%	-1,95	83,12	85,06	82,96	85,06	261K	38
26/09/2024	4,87%	3,95	85,07	84,72	83,29	85,07	2M	90
25/09/2024	0,11%	0,09	81,12	79,40	79,40	82,28	128K	41

24/09/2024	0,40%	0,32	81,03	81,31	79,74	81,31	144K	27
23/09/2024	0,61%	0,49	80,71	82,08	80,36	82,08	113K	38
20/09/2024	-2,05%	-1,68	80,22	80,71	79,00	80,71	220K	487
19/09/2024	4,60%	3,60	81,90	82,00	81,50	82,77	168K	88
18/09/2024	-2,12%	-1,70	78,30	80,00	78,30	80,00	120K	105
17/09/2024	-0,40%	-0,32	80,00	79,85	79,68	81,21	170K	889
16/09/2024	-2,89%	-2,39	80,32	83,54	79,60	83,54	1M	75
13/09/2024	1,36%	1,11	82,71	81,97	81,96	82,80	617K	771
12/09/2024	-0,31%	-0,25	81,60	80,55	80,55	83,00	408K	879
11/09/2024	5,86%	4,53	81,85	78,90	78,33	81,92	291K	316
10/09/2024	1,60%	1,22	77,32	76,85	75,50	77,32	212K	56
09/09/2024	-0,52%	-0,40	76,10	79,00	75,28	79,00	310K	188
06/09/2024	-4,72%	-3,79	76,50	80,29	76,50	80,40	4M	205
05/09/2024	-4,54%	-3,82	80,29	81,80	80,16	82,43	793K	259
04/09/2024	-3,94%	-3,45	84,11	83,00	82,17	84,19	687K	529
03/09/2024	-2,77%	-2,49	87,56	90,05	86,50	90,05	342K	383
02/09/2024	-1,24%	-1,13	90,05	91,18	90,05	93,80	90K	29
30/08/2024	1,01%	0,91	91,18	92,95	91,03	92,98	1M	45
29/08/2024	1,94%	1,72	90,27	91,90	90,10	93,78	899K	332
28/08/2024	-0,51%	-0,45	88,55	89,95	88,55	90,17	273K	59
27/08/2024	1,22%	1,07	89,00	87,81	87,62	89,50	216K	86
26/08/2024	-2,19%	-1,97	87,93	89,91	87,93	90,63	661K	129
23/08/2024	-1,92%	-1,76	89,90	92,52	89,90	92,52	391K	81
22/08/2024	-2,20%	-2,06	91,66	94,50	91,66	95,22	1M	112
21/08/2024	0,95%	0,88	93,72	92,79	92,43	94,32	2M	164
20/08/2024	1,53%	1,40	92,84	92,54	91,56	92,84	224K	74
19/08/2024	0,01%	0,01	91,44	91,35	89,89	91,44	258K	78
16/08/2024	-3,25%	-3,07	91,43	94,06	90,21	94,06	208K	82
15/08/2024	7,80%	6,84	94,50	88,56	88,56	94,50	4M	185
14/08/2024	1,58%	1,36	87,66	87,75	86,31	88,37	4M	53
13/08/2024	0,62%	0,53	86,30	85,01	85,01	86,57	415K	88
12/08/2024	-1,13%	-0,98	85,77	85,66	85,21	86,38	179K	132
09/08/2024	-4,34%	-3,94	86,75	88,14	84,90	88,14	621K	168
08/08/2024	6,44%	5,49	90,69	83,49	83,49	90,69	133K	302
07/08/2024	-1,54%	-1,33	85,20	88,51	85,20	89,47	2M	165
06/08/2024	1,61%	1,37	86,53	86,23	86,23	88,34	305K	113
05/08/2024	1,06%	0,89	85,16	81,40	80,56	87,21	1M	182
02/08/2024	-9,37%	-8,71	84,27	86,50	83,29	86,50	1M	303
01/08/2024	-2,90%	-2,78	92,98	95,75	91,00	95,75	318K	138
31/07/2024	8,07%	7,15	95,76	95,40	91,61	96,43	2M	719
30/07/2024	-0,88%	-0,79	88,61	91,89	88,01	91,89	1M	83
29/07/2024	-1,92%	-1,75	89,40	91,88	89,09	93,49	106K	152
26/07/2024	1,99%	1,78	91,15	87,58	87,58	92,07	721K	134
25/07/2024	-1,79%	-1,63	89,37	90,05	88,70	91,07	4M	316
24/07/2024	-3,64%	-3,44	91,00	94,15	89,91	95,40	2M	506
23/07/2024	-0,67%	-0,64	94,44	95,30	93,90	95,30	367K	113
22/07/2024	0,77%	0,73	95,08	94,35	93,18	95,08	869K	189
19/07/2024	-0,64%	-0,61	94,35	94,04	90,46	94,35	2M	300
18/07/2024	2,58%	2,39	94,96	95,01	92,05	96,84	2M	261
17/07/2024	-12,13%	-12,78	92,57	97,95	92,57	99,38	11M	770
16/07/2024	-0,43%	-0,45	105,35	106,10	104,67	106,16	270K	42
15/07/2024	-1,26%	-1,35	105,80	109,48	105,28	109,48	1M	124
12/07/2024	0,94%	1,00	107,15	106,00	105,90	109,15	272K	34
11/07/2024	-3,03%	-3,32	106,15	109,47	104,97	109,47	581K	118
10/07/2024	3,95%	4,16	109,47	104,72	104,72	109,47	395K	54
09/07/2024	-1,52%	-1,62	105,31	106,93	104,44	107,36	2M	88
08/07/2024	0,82%	0,87	106,93	107,40	106,93	108,57	2M	119
05/07/2024	-0,36%	-0,38	106,06	107,47	106,06	108,31	1M	90
04/07/2024	-2,26%	-2,46	106,44	108,90	106,44	109,09	129K	60
03/07/2024	1,75%	1,87	108,90	107,25	104,88	109,50	249K	94
02/07/2024	1,07%	1,13	107,03	105,79	105,51	108,21	640K	111
01/07/2024	0,82%	0,86	105,90	105,31	103,20	105,90	450K	102
28/06/2024	1,72%	1,78	105,04	103,99	103,00	106,19	834K	784
27/06/2024	1,41%	1,44	103,26	102,80	102,80	104,67	559K	516
26/06/2024	0,61%	0,62	101,82	101,70	100,70	102,54	454K	140
25/06/2024	0,21%	0,21	101,20	99,62	98,60	101,27	207K	74
24/06/2024	-1,76%	-1,81	100,99	102,80	98,36	102,80	869K	125
21/06/2024	-1,33%	-1,39	102,80	104,21	100,99	104,21	2M	993
20/06/2024	-4,03%	-4,38	104,19	105,16	103,01	105,49	2M	180
19/06/2024	3,60%	3,77	108,57	104,80	102,00	108,99	318K	101
18/06/2024	0,96%	1,00	104,80	103,80	102,20	105,11	782K	81
17/06/2024	3,96%	3,95	103,80	101,71	101,71	104,04	757K	89
14/06/2024	-3,06%	-3,15	99,85	99,86	98,89	101,04	3M	460
13/06/2024	-1,57%	-1,64	103,00	104,60	101,79	104,60	663K	727
12/06/2024	3,91%	3,94	104,64	102,80	102,80	105,72	3M	202
11/06/2024	-1,13%	-1,15	100,70	100,77	99,17	101,18	1M	330
10/06/2024	2,38%	2,37	101,85	99,38	99,10	101,85	1M	147
07/06/2024	-0,79%	-0,79	99,48	100,27	98,91	100,27	467K	129
06/06/2024	0,62%	0,62	100,27	99,85	99,00	100,94	2M	187
05/06/2024	9,49%	8,64	99,65	96,49	96,49	100,25	4M	1.245
04/06/2024	-0,37%	-0,34	91,01	91,71	90,86	92,52	1M	357
03/06/2024	0,11%	0,10	91,35	91,53	90,49	92,82	2M	520
31/05/2024	0,19%	0,17	91,25	91,08	88,78	93,54	664K	55
29/05/2024	-1,46%	-1,35	91,08	91,99	90,31	91,99	1M	276
28/05/2024	0,21%	0,19	92,43	92,23	90,36	93,06	1M	97
27/05/2024	2,95%	2,64	92,24	89,40	89,39	93,54	105K	63
24/05/2024	2,33%	2,04	89,60	88,56	87,93	90,05	583K	274
23/05/2024	1,81%	1,56	87,56	90,00	86,85	90,63	312K	91
22/05/2024	-0,16%	-0,14	86,00	87,39	85,53	87,39	601K	93
21/05/2024	-0,68%	-0,59	86,14	86,52	84,85	86,99	3M	54
20/05/2024	1,21%	1,04	86,73	85,88	85,88	87,74	415K	65
17/05/2024	-0,20%	-0,17	85,69	86,22	85,32	86,48	264K	39
16/05/2024	-1,69%	-1,48	85,86	87,34	85,86	87,55	87K	39
15/05/2024	2,68%	2,28	87,34	85,45	85,45	87,52	283K	634
14/05/2024	-1,35%	-1,16	85,06	86,22	84,60	86,22	393K	61
13/05/2024	-1,33%	-1,16	86,22	87,38	85,67	87,38	520K	43
10/05/2024	2,44%	2,08	87,38	86,70	86,49	87,57	761K	59
09/05/2024	1,37%	1,15	85,30	84,15	84,15	86,32	268K	93
08/05/2024	0,61%	0,51	84,15	84,64	83,88	84,64	36K	13
07/05/2024	-0,76%	-0,64	83,64	84,45	83,64	85,04	52K	39
06/05/2024	0,37%	0,31	84,28	83,97	83,68	84,45	45K	56
03/05/2024	3,33%	2,71	83,97	82,44	82,17	83,97	600K	40
02/05/2024	-1,86%	-1,54	81,26	82,00	80,24	82,00	730K	1.065
30/04/2024	-1,43%	-1,20	82,80	84,20	82,58	85,03	1M	793
29/04/2024	-2,05%	-1,76	84,00	85,76	83,97	85,76	264K	219
26/04/2024	1,23%	1,04	85,76	83,30	83,30	86,07	41K	103
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	-	-	88,34	88,12	87,50	88,66	955K	65

Date,Open,High,Low,Close,Volume
03-Oct-24,83.25,83.60,82.15,82.32,228865
02-Oct-24,81.69,82.97,80.96,82.97,235247
01-Oct-24,83.36,83.36,80.90,81.70,1475453
30-Sep-24,83.96,83.96,81.60,83.60,169586
27-Sep-24,85.06,85.06,82.96,83.12,261266
26-Sep-24,84.72,85.07,83.29,85.07,1622969
25-Sep-24,79.40,82.28,79.40,81.12,128040
24-Sep-24,81.31,81.31,79.74,81.03,143896
23-Sep-24,82.08,82.08,80.36,80.71,112932
20-Sep-24,80.71,80.71,79.00,80.22,220088
19-Sep-24,82.00,82.77,81.50,81.90,167979
18-Sep-24,80.00,80.00,78.30,78.30,120439
17-Sep-24,79.85,81.21,79.68,80.00,170482
16-Sep-24,83.54,83.54,79.60,80.32,1397745
13-Sep-24,81.97,82.80,81.96,82.71,616694
12-Sep-24,80.55,83.00,80.55,81.60,407640
11-Sep-24,78.90,81.92,78.33,81.85,291316
10-Sep-24,76.85,77.32,75.50,77.32,212035
09-Sep-24,79.00,79.00,75.28,76.10,310420
06-Sep-24,80.29,80.40,76.50,76.50,4497194
05-Sep-24,81.80,82.43,80.16,80.29,792973
04-Sep-24,83.00,84.19,82.17,84.11,686622
03-Sep-24,90.05,90.05,86.50,87.56,342174
02-Sep-24,91.18,93.80,90.05,90.05,90163
30-Aug-24,92.95,92.98,91.03,91.18,1029610
29-Aug-24,91.90,93.78,90.10,90.27,898995
28-Aug-24,89.95,90.17,88.55,88.55,273441
27-Aug-24,87.81,89.50,87.62,89.00,216002
26-Aug-24,89.91,90.63,87.93,87.93,660845
23-Aug-24,92.52,92.52,89.90,89.90,390864
22-Aug-24,94.50,95.22,91.66,91.66,1009511
21-Aug-24,92.79,94.32,92.43,93.72,2485796
20-Aug-24,92.54,92.84,91.56,92.84,224210
19-Aug-24,91.35,91.44,89.89,91.44,258078
16-Aug-24,94.06,94.06,90.21,91.43,207883
15-Aug-24,88.56,94.50,88.56,94.50,4139283
14-Aug-24,87.75,88.37,86.31,87.66,4484279
13-Aug-24,85.01,86.57,85.01,86.30,414653
12-Aug-24,85.66,86.38,85.21,85.77,179205
09-Aug-24,88.14,88.14,84.90,86.75,621078
08-Aug-24,83.49,90.69,83.49,90.69,132946
07-Aug-24,88.51,89.47,85.20,85.20,1606320
06-Aug-24,86.23,88.34,86.23,86.53,304864
05-Aug-24,81.40,87.21,80.56,85.16,1258588
02-Aug-24,86.50,86.50,83.29,84.27,1173715
01-Aug-24,95.75,95.75,91.00,92.98,317721
31-Jul-24,95.40,96.43,91.61,95.76,2142942
30-Jul-24,91.89,91.89,88.01,88.61,1196977
29-Jul-24,91.88,93.49,89.09,89.40,106072
26-Jul-24,87.58,92.07,87.58,91.15,721280
25-Jul-24,90.05,91.07,88.70,89.37,3536319
24-Jul-24,94.15,95.40,89.91,91.00,2001347
23-Jul-24,95.30,95.30,93.90,94.44,366787
22-Jul-24,94.35,95.08,93.18,95.08,868613
19-Jul-24,94.04,94.35,90.46,94.35,1971562
18-Jul-24,95.01,96.84,92.05,94.96,2393809
17-Jul-24,97.95,99.38,92.57,92.57,11148502
16-Jul-24,106.10,106.16,104.67,105.35,270094
15-Jul-24,109.48,109.48,105.28,105.80,1062475
12-Jul-24,106.00,109.15,105.90,107.15,272197
11-Jul-24,109.47,109.47,104.97,106.15,581421
10-Jul-24,104.72,109.47,104.72,109.47,394930
09-Jul-24,106.93,107.36,104.44,105.31,1612372
08-Jul-24,107.40,108.57,106.93,106.93,2137896
05-Jul-24,107.47,108.31,106.06,106.06,1409480
04-Jul-24,108.90,109.09,106.44,106.44,129151
03-Jul-24,107.25,109.50,104.88,108.90,249228
02-Jul-24,105.79,108.21,105.51,107.03,639719
01-Jul-24,105.31,105.90,103.20,105.90,450270
28-Jun-24,103.99,106.19,103.00,105.04,833959
27-Jun-24,102.80,104.67,102.80,103.26,559335
26-Jun-24,101.70,102.54,100.70,101.82,453967
25-Jun-24,99.62,101.27,98.60,101.20,206881
24-Jun-24,102.80,102.80,98.36,100.99,868523
21-Jun-24,104.21,104.21,100.99,102.80,1576568
20-Jun-24,105.16,105.49,103.01,104.19,2013968
19-Jun-24,104.80,108.99,102.00,108.57,317612
18-Jun-24,103.80,105.11,102.20,104.80,781934
17-Jun-24,101.71,104.04,101.71,103.80,756768
14-Jun-24,99.86,101.04,98.89,99.85,3060169
13-Jun-24,104.60,104.60,101.79,103.00,663049
12-Jun-24,102.80,105.72,102.80,104.64,2515085
11-Jun-24,100.77,101.18,99.17,100.70,1123549
10-Jun-24,99.38,101.85,99.10,101.85,1343663
07-Jun-24,100.27,100.27,98.91,99.48,466957
06-Jun-24,99.85,100.94,99.00,100.27,2254727
05-Jun-24,96.49,100.25,96.49,99.65,4143722
04-Jun-24,91.71,92.52,90.86,91.01,1256269
03-Jun-24,91.53,92.82,90.49,91.35,1637437
31-May-24,91.08,93.54,88.78,91.25,664342
29-May-24,91.99,91.99,90.31,91.08,1319504
28-May-24,92.23,93.06,90.36,92.43,1073532
27-May-24,89.40,93.54,89.39,92.24,105219
24-May-24,88.56,90.05,87.93,89.60,582625
23-May-24,90.00,90.63,86.85,87.56,312309
22-May-24,87.39,87.39,85.53,86.00,600965
21-May-24,86.52,86.99,84.85,86.14,3287738
20-May-24,85.88,87.74,85.88,86.73,415066
17-May-24,86.22,86.48,85.32,85.69,263733
16-May-24,87.34,87.55,85.86,85.86,86739
15-May-24,85.45,87.52,85.45,87.34,282535
14-May-24,86.22,86.22,84.60,85.06,392927
13-May-24,87.38,87.38,85.67,86.22,520477
10-May-24,86.70,87.57,86.49,87.38,760597
09-May-24,84.15,86.32,84.15,85.30,268334
08-May-24,84.64,84.64,83.88,84.15,36403
07-May-24,84.45,85.04,83.64,83.64,51719
06-May-24,83.97,84.45,83.68,84.28,44968
03-May-24,82.44,83.97,82.17,83.97,600388
02-May-24,82.00,82.00,80.24,81.26,729587
30-Apr-24,84.20,85.03,82.58,82.80,1387137
29-Apr-24,85.76,85.76,83.97,84.00,264308
26-Apr-24,83.30,86.07,83.30,85.76,41450
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

*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