papéis
login
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
27/09/2021-2,94%-136,604.514,724.521,694.485,004.523,572M23
24/09/2021-0,73%-34,214.651,324.646,154.639,524.651,3256K6
23/09/20213,68%166,164.685,534.624,844.624,844.685,5342K6
22/09/2021-0,61%-27,834.519,374.519,374.519,374.519,379K1
21/09/20211,67%74,704.547,204.555,504.500,464.570,621M23
20/09/2021-1,67%-75,794.472,504.475,004.472,104.485,06107K4
17/09/2021-2,75%-128,774.548,294.650,884.545,354.650,8879K4
16/09/20210,38%17,764.677,064.638,234.638,234.677,893M7
15/09/2021-0,34%-15,704.659,304.638,644.635,004.663,941M12
14/09/20212,90%131,834.675,004.623,454.623,454.675,00624K6
13/09/2021-0,28%-12,834.543,174.513,494.513,494.543,18313K8
10/09/20211,83%81,974.556,004.530,764.530,764.556,0064K3
09/09/2021-1,68%-76,384.474,034.533,804.474,034.534,29476K4
08/09/20210,83%37,304.550,414.480,004.459,334.550,41333K30
06/09/20210,29%13,114.513,114.485,534.480,884.513,11454K6
03/09/20211,00%44,574.500,004.400,004.400,004.800,0043M69
02/09/20211,72%75,344.455,434.444,294.413,694.455,43120K4
01/09/20211,61%69,234.380,094.332,914.332,914.380,0996K6
31/08/2021-0,60%-25,814.310,864.297,664.249,304.332,60419K8
27/08/20211,44%61,674.336,674.323,904.303,314.336,6730K6
26/08/20211,62%68,004.275,004.241,004.239,474.275,0051K3
25/08/2021-0,66%-28,004.207,004.251,164.207,004.251,1676K3
24/08/2021-2,86%-124,704.235,004.300,004.234,524.300,00107K6
23/08/20212,75%116,734.359,704.342,624.342,624.359,7087K5
20/08/2021-0,10%-4,394.242,974.272,304.217,314.272,302M10
19/08/20211,71%71,564.247,364.218,004.218,004.247,36300K8
18/08/20212,59%105,284.175,804.119,374.119,374.175,80133K11
17/08/2021-1,87%-77,764.070,524.148,284.070,524.148,2812K3
16/08/20210,35%14,284.148,284.140,004.102,774.164,84173K8
13/08/20210,48%19,694.134,004.080,014.080,014.137,5041K4
12/08/2021-0,35%-14,384.114,314.103,514.080,004.114,31135K3
11/08/20210,07%2,824.128,694.080,034.078,444.128,69184K7
10/08/2021-0,37%-15,124.125,874.125,874.125,874.125,8741K1
09/08/20210,82%33,554.140,994.135,334.132,794.171,67282K9
06/08/2021-0,76%-31,324.107,444.112,664.086,004.119,96308K51
05/08/2021-0,71%-29,464.138,764.142,874.069,024.142,87348K13
04/08/20212,58%104,654.168,224.130,994.090,514.170,73364K14
03/08/20212,20%87,574.063,574.045,864.045,864.073,2628K6
02/08/2021-0,48%-19,023.976,003.977,463.955,993.999,46576K59
30/07/20213,04%118,023.995,023.905,403.905,403.995,0279K9
29/07/2021-0,87%-33,963.877,003.886,103.868,593.905,55766K6
28/07/20211,34%51,703.910,963.918,363.900,673.919,85954K9
27/07/2021-0,51%-19,743.859,263.861,203.810,003.861,20161K6
26/07/2021-0,74%-29,003.879,003.930,003.879,003.930,0097K6
23/07/20212,64%100,693.908,003.891,203.891,203.908,00121K5
22/07/20212,35%87,413.807,313.800,003.800,003.807,3119K3
21/07/20213,76%134,903.719,903.616,703.616,703.719,9045K3
20/07/20210,59%21,003.585,003.570,003.570,003.600,0097K8
19/07/20210,67%23,723.564,003.480,693.480,693.564,0096K5
16/07/2021-1,78%-64,213.540,283.553,203.535,483.555,821M4
15/07/2021-0,99%-36,073.604,493.600,003.600,003.604,4943K2
14/07/2021-0,73%-26,773.640,563.640,563.640,563.640,5622K1
13/07/20210,31%11,333.667,333.649,603.649,603.667,3373K2
12/07/20213,75%132,313.656,003.678,473.650,903.678,47139K3
08/07/2021-2,95%-107,003.523,693.523,693.523,693.523,691M1
07/07/20211,79%64,003.630,693.634,263.601,773.634,26924K6
06/07/20211,31%46,123.566,693.542,003.542,003.566,6911K2
05/07/20211,34%46,573.520,573.495,003.495,003.520,57229K5
02/07/20211,43%49,003.474,003.451,333.451,333.474,0041K3
01/07/2021-0,49%-17,003.425,003.400,003.400,003.425,0055K3
30/06/2021-0,61%-21,063.442,003.460,003.442,003.460,0014K3
29/06/2021-0,04%-1,523.463,063.463,063.463,063.463,0635K1
28/06/20211,90%64,583.464,583.471,363.464,583.471,3610K2
25/06/2021-0,20%-6,953.400,003.400,003.400,003.400,0034K1
24/06/20210,91%30,753.406,953.423,903.406,953.437,4665K4
23/06/2021-0,79%-26,983.376,203.386,403.376,203.386,4095K2
22/06/2021-0,79%-27,083.403,183.400,003.400,003.403,1810K2
21/06/20211,34%45,263.430,263.430,263.430,263.433,6896K5
18/06/2021-4,01%-141,473.385,003.478,003.385,003.478,00112K9
17/06/2021-0,88%-31,233.526,473.478,693.478,693.526,47374K5
16/06/2021-0,62%-22,303.557,703.571,863.532,923.571,86103K5
15/06/20210,00%0,003.580,003.580,003.580,003.615,13111K5
14/06/20210,57%20,323.580,003.558,123.534,303.581,6928K5
11/06/2021-0,41%-14,503.559,683.561,243.559,683.561,24552K2
10/06/20212,85%99,183.574,183.574,183.574,183.574,1821K1
09/06/20210,61%21,093.475,003.453,913.453,913.475,0017K4
08/06/20210,55%18,913.453,913.453,913.453,913.453,913K1
07/06/2021-0,43%-14,973.435,003.415,503.415,503.435,007K2
04/06/20210,86%29,283.449,973.450,443.444,223.454,3621K4
02/06/2021-1,32%-45,763.420,693.439,003.420,693.439,0031K4
01/06/2021-3,39%-121,693.466,453.487,633.466,453.487,6342K3
31/05/20212,09%73,333.588,143.584,653.584,653.588,1411K3
28/05/20210,01%0,343.514,813.532,203.514,813.532,2056K2
27/05/2021-0,66%-23,393.514,473.501,053.486,613.514,47164K5
26/05/2021-0,70%-24,793.537,863.530,723.530,723.547,5760K4
25/05/20211,44%50,413.562,653.573,173.562,013.600,00843K8
24/05/20212,77%94,753.512,243.489,643.489,643.513,20105K7
21/05/20212,12%70,853.417,493.432,003.417,493.433,41288K5
20/05/20210,35%11,733.346,643.346,643.346,643.346,643K1
19/05/20210,12%3,883.334,913.270,003.270,003.334,91459K4
17/05/2021-2,83%-96,983.331,033.400,003.331,033.400,0070K3
14/05/20214,83%158,013.428,013.387,013.387,013.428,0196K4
13/05/20213,37%106,643.270,003.293,003.270,003.293,0072K2
12/05/2021-4,05%-133,633.163,363.212,993.163,363.212,9964K4
11/05/20210,05%1,523.296,993.260,993.260,993.302,9936K7
10/05/2021-3,80%-130,033.295,473.332,993.293,993.332,99125K7
07/05/20211,50%50,503.425,503.425,503.425,503.425,507K1
06/05/2021-2,46%-85,003.375,003.347,993.336,483.402,472M10
05/05/20211,76%59,853.460,003.400,153.400,153.460,007K2
04/05/2021-3,24%-113,853.400,153.400,003.368,993.400,151M4
03/05/2021-1,01%-36,003.514,003.453,003.453,003.514,0024K3
30/04/2021-0,19%-6,813.550,003.550,003.550,003.550,007K1
29/04/2021-1,06%-37,993.556,813.556,813.556,813.556,814K1
28/04/2021-2,06%-75,703.594,803.605,993.587,993.605,99895K6
27/04/20210,04%1,503.670,503.606,003.606,003.670,5011K2
26/04/2021-0,24%-8,933.669,003.677,933.658,683.677,991M10
23/04/20214,16%146,933.677,933.633,013.633,013.677,9358K4
22/04/20213,25%111,003.531,003.636,013.531,003.636,011M7
20/04/2021-1,47%-51,003.420,003.417,003.400,003.420,00807K6
19/04/2021-3,85%-139,003.471,003.400,003.400,003.568,00718K8
16/04/20210,19%6,803.610,003.615,013.602,993.618,64766K9
15/04/20210,51%18,203.603,203.608,993.603,203.608,99884K4
14/04/2021-0,42%-15,003.585,003.643,203.585,003.643,2090K5
13/04/2021-0,25%-9,003.600,003.627,003.566,853.627,002M5
12/04/20210,50%18,013.609,003.542,993.542,993.609,00579K5
09/04/20210,90%31,993.590,993.598,073.590,003.602,5043K6
08/04/20210,54%19,003.559,003.560,123.547,643.560,12579K7
07/04/20210,77%27,013.540,003.510,003.510,003.540,01446K4
06/04/2021-3,38%-123,013.512,993.540,013.485,763.540,011M11
05/04/20210,58%21,003.636,003.622,003.622,003.659,99765K8
01/04/20213,10%108,813.615,003.561,013.561,013.615,00158K6
31/03/2021-0,62%-21,803.506,193.503,993.443,003.506,19371K3
29/03/20210,43%14,993.527,993.533,573.527,993.539,88237K4
26/03/20218,13%264,013.513,003.426,013.426,013.548,992M12
25/03/2021-0,64%-21,013.248,993.248,993.248,993.248,9958K2
24/03/20216,17%190,003.270,003.250,003.237,103.270,00179K8
23/03/2021-3,05%-97,013.080,003.138,013.080,003.138,01474K4
22/03/20214,96%150,003.177,013.100,003.100,003.177,01180K7
19/03/2021-0,19%-5,683.027,013.038,003.027,013.038,0046K3
18/03/2021-3,72%-117,313.032,693.027,873.027,873.032,69503K2
17/03/20212,11%65,003.150,003.047,983.047,983.150,00675K3
16/03/20211,43%43,503.085,003.054,813.051,013.090,00243K13
15/03/20211,72%51,503.041,503.032,003.030,003.050,014M11
12/03/2021--2.990,003.040,002.969,003.040,001M7


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito