ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
13/12/20240,73%0,5778,8878,3178,3179,59574K1.781
12/12/20240,85%0,6678,3176,5076,0378,31498K258
11/12/2024-2,44%-1,9477,6577,9477,3678,882M639
10/12/20240,00%0,0079,5978,0577,1279,59299K663
09/12/20242,04%1,5979,5978,0077,7579,88438K287
06/12/20240,10%0,0878,0078,7077,8479,042M1.634
05/12/2024-2,26%-1,8077,9279,3276,8079,762M883
04/12/2024-0,34%-0,2779,7279,2978,7279,72786K551
03/12/20242,15%1,6879,9978,3077,1679,99351K160
02/12/20244,23%3,1878,3175,2074,8378,895M2.701
29/11/20241,12%0,8375,1375,0574,7776,421M701
28/11/20242,48%1,8074,3072,6571,8074,95843K115
27/11/20240,72%0,5272,5072,6870,2572,68440K129
26/11/2024-0,36%-0,2671,9872,2470,5472,24646K145
25/11/20241,36%0,9772,2472,4271,5072,42298K90
22/11/20240,91%0,6471,2771,2670,4271,40540K68
21/11/20242,11%1,4670,6368,5068,3571,09796K129
19/11/2024-0,47%-0,3369,1769,5168,6170,25313K112
18/11/2024-4,72%-3,4469,5070,9467,9570,949M287
14/11/20243,27%2,3172,9472,6672,6674,703M299
13/11/20242,35%1,6270,6369,0169,0070,86202K336
12/11/2024-2,03%-1,4369,0171,1569,0171,151M115
11/11/20241,03%0,7270,4470,9969,6571,29773K1.737
08/11/2024-0,04%-0,0369,7270,0769,3870,14725K1.046
07/11/2024-1,65%-1,1769,7568,9968,5870,45652K323
06/11/20240,88%0,6270,9270,3167,9471,035M747
05/11/2024-0,71%-0,5070,3071,0570,3071,75153K75
04/11/2024-2,05%-1,4870,8071,7670,5071,76401K121
01/11/20241,85%1,3172,2871,0171,0172,45538K92
31/10/2024-4,04%-2,9970,9771,9970,1572,03987K250
30/10/2024-0,83%-0,6273,9673,1971,6873,961M1.981
29/10/20240,65%0,4874,5874,8373,0074,911M2.661
28/10/20240,39%0,2974,1074,9969,7075,006M211
25/10/20241,11%0,8173,8174,0073,8174,903M157
24/10/2024-0,56%-0,4173,0074,7073,0074,901M113
23/10/2024-1,87%-1,4073,4174,1072,8074,25647K139
22/10/20241,56%1,1574,8174,8374,1074,977M527
21/10/2024-1,66%-1,2473,6673,4073,4075,463M1.951
18/10/20243,17%2,3074,9073,3473,1575,177M528
17/10/20242,82%1,9972,6071,3270,0072,604M360
16/10/2024-5,36%-4,0070,6173,1069,7574,007M807
15/10/2024-14,29%-12,4474,6188,7073,7289,408M6.095
14/10/20240,01%0,0187,0587,0487,0490,005M29.327
11/10/20243,43%2,8987,0485,2485,2287,04224K49
10/10/2024-1,75%-1,5084,1584,9783,1184,97430K74
09/10/20243,19%2,6585,6584,0383,9886,04421K74
08/10/20242,13%1,7383,0082,4882,4883,27170K25
07/10/2024-1,60%-1,3281,2780,8880,8882,00199K41
04/10/20240,33%0,2782,5984,2182,3784,37227K21
03/10/2024-0,78%-0,6582,3283,2582,1583,60229K137
02/10/20241,55%1,2782,9781,6980,9682,97235K32
01/10/2024-2,27%-1,9081,7083,3680,9083,361M291
30/09/20240,58%0,4883,6083,9681,6083,96170K44
27/09/2024-2,29%-1,9583,1285,0682,9685,06261K38
26/09/20244,87%3,9585,0784,7283,2985,072M90
25/09/20240,11%0,0981,1279,4079,4082,28128K41
24/09/20240,40%0,3281,0381,3179,7481,31144K27
23/09/20240,61%0,4980,7182,0880,3682,08113K38
20/09/2024-2,05%-1,6880,2280,7179,0080,71220K487
19/09/20244,60%3,6081,9082,0081,5082,77168K88
18/09/2024-2,12%-1,7078,3080,0078,3080,00120K105
17/09/2024-0,40%-0,3280,0079,8579,6881,21170K889
16/09/2024-2,89%-2,3980,3283,5479,6083,541M75
13/09/20241,36%1,1182,7181,9781,9682,80617K771
12/09/2024-0,31%-0,2581,6080,5580,5583,00408K879
11/09/20245,86%4,5381,8578,9078,3381,92291K316
10/09/20241,60%1,2277,3276,8575,5077,32212K56
09/09/2024-0,52%-0,4076,1079,0075,2879,00310K188
06/09/2024-4,72%-3,7976,5080,2976,5080,404M205
05/09/2024-4,54%-3,8280,2981,8080,1682,43793K259
04/09/2024-3,94%-3,4584,1183,0082,1784,19687K529
03/09/2024-2,77%-2,4987,5690,0586,5090,05342K383
02/09/2024-1,24%-1,1390,0591,1890,0593,8090K29
30/08/20241,01%0,9191,1892,9591,0392,981M45
29/08/20241,94%1,7290,2791,9090,1093,78899K332
28/08/2024-0,51%-0,4588,5589,9588,5590,17273K59
27/08/20241,22%1,0789,0087,8187,6289,50216K86
26/08/2024-2,19%-1,9787,9389,9187,9390,63661K129
23/08/2024-1,92%-1,7689,9092,5289,9092,52391K81
22/08/2024-2,20%-2,0691,6694,5091,6695,221M112
21/08/20240,95%0,8893,7292,7992,4394,322M164
20/08/20241,53%1,4092,8492,5491,5692,84224K74
19/08/20240,01%0,0191,4491,3589,8991,44258K78
16/08/2024-3,25%-3,0791,4394,0690,2194,06208K82
15/08/20247,80%6,8494,5088,5688,5694,504M185
14/08/20241,58%1,3687,6687,7586,3188,374M53
13/08/20240,62%0,5386,3085,0185,0186,57415K88
12/08/2024-1,13%-0,9885,7785,6685,2186,38179K132
09/08/2024-4,34%-3,9486,7588,1484,9088,14621K168
08/08/20246,44%5,4990,6983,4983,4990,69133K302
07/08/2024-1,54%-1,3385,2088,5185,2089,472M165
06/08/20241,61%1,3786,5386,2386,2388,34305K113
05/08/20241,06%0,8985,1681,4080,5687,211M182
02/08/2024-9,37%-8,7184,2786,5083,2986,501M303
01/08/2024-2,90%-2,7892,9895,7591,0095,75318K138
31/07/20248,07%7,1595,7695,4091,6196,432M719
30/07/2024-0,88%-0,7988,6191,8988,0191,891M83
29/07/2024-1,92%-1,7589,4091,8889,0993,49106K152
26/07/20241,99%1,7891,1587,5887,5892,07721K134
25/07/2024-1,79%-1,6389,3790,0588,7091,074M316
24/07/2024-3,64%-3,4491,0094,1589,9195,402M506
23/07/2024-0,67%-0,6494,4495,3093,9095,30367K113
22/07/20240,77%0,7395,0894,3593,1895,08869K189
19/07/2024-0,64%-0,6194,3594,0490,4694,352M300
18/07/20242,58%2,3994,9695,0192,0596,842M261
17/07/2024-12,13%-12,7892,5797,9592,5799,3811M770
16/07/2024-0,43%-0,45105,35106,10104,67106,16270K42
15/07/2024-1,26%-1,35105,80109,48105,28109,481M124
12/07/20240,94%1,00107,15106,00105,90109,15272K34
11/07/2024-3,03%-3,32106,15109,47104,97109,47581K118
10/07/20243,95%4,16109,47104,72104,72109,47395K54
09/07/2024-1,52%-1,62105,31106,93104,44107,362M88
08/07/20240,82%0,87106,93107,40106,93108,572M119
05/07/2024-0,36%-0,38106,06107,47106,06108,311M90
04/07/2024-2,26%-2,46106,44108,90106,44109,09129K60
03/07/20241,75%1,87108,90107,25104,88109,50249K94
02/07/20241,07%1,13107,03105,79105,51108,21640K111
01/07/20240,82%0,86105,90105,31103,20105,90450K102
28/06/20241,72%1,78105,04103,99103,00106,19834K784
27/06/20241,41%1,44103,26102,80102,80104,67559K516
26/06/20240,61%0,62101,82101,70100,70102,54454K140
25/06/20240,21%0,21101,2099,6298,60101,27207K74
24/06/2024-1,76%-1,81100,99102,8098,36102,80869K125
21/06/2024-1,33%-1,39102,80104,21100,99104,212M993
20/06/2024-4,03%-4,38104,19105,16103,01105,492M180
19/06/20243,60%3,77108,57104,80102,00108,99318K101
18/06/20240,96%1,00104,80103,80102,20105,11782K81
17/06/20243,96%3,95103,80101,71101,71104,04757K89
14/06/2024-3,06%-3,1599,8599,8698,89101,043M460
13/06/2024-1,57%-1,64103,00104,60101,79104,60663K727
12/06/20243,91%3,94104,64102,80102,80105,723M202
11/06/2024-1,13%-1,15100,70100,7799,17101,181M330
10/06/20242,38%2,37101,8599,3899,10101,851M147
07/06/2024--99,48100,2798,91100,27467K129


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito