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
29/05/20260,06%0,09147,20150,00147,20151,985M212
28/05/2026-0,51%-0,75147,11149,08145,60149,084M940
27/05/2026-1,64%-2,47147,86151,00146,48151,802M170
26/05/2026-0,48%-0,73150,33150,80146,72150,803M354
25/05/20262,01%2,98151,06149,32149,32152,67745K157
22/05/20262,35%3,40148,08146,80146,16150,659M232
21/05/20262,91%4,09144,68137,76137,76145,433M526
20/05/20265,29%7,06140,59136,17136,17141,656M142
19/05/2026-0,05%-0,07133,53134,00132,31135,171M110
18/05/2026-4,26%-5,94133,60139,80132,79139,803M207
15/05/2026-3,38%-4,88139,54139,55137,00140,489M409
14/05/2026-0,05%-0,07144,42142,01141,95145,333M134
13/05/20266,99%9,44144,49136,26136,26145,223M203
12/05/2026-3,54%-4,95135,05137,20131,40137,201M520
11/05/2026-0,71%-1,00140,00138,30135,82140,003M542
08/05/20263,45%4,70141,00136,30136,30141,892M158
07/05/2026-0,95%-1,31136,30137,30134,52138,791M129
06/05/20266,94%8,93137,61135,10134,14137,952M210
05/05/20262,20%2,77128,68127,51126,82129,993M1.115
04/05/2026-2,25%-2,90125,91126,89123,90127,708M226
30/04/20261,77%2,24128,81127,90127,00130,502M99
29/04/2026-0,73%-0,93126,57126,48125,27127,331M92
28/04/2026-2,18%-2,84127,50126,81124,50127,502M262
27/04/2026-2,77%-3,71130,34133,11128,50133,113M437
24/04/20264,36%5,60134,05133,00131,52134,342M360
23/04/2026-2,19%-2,88128,45128,51127,88134,161M362
22/04/2026-1,76%-2,35131,33133,68125,01133,683M194
20/04/20261,33%1,75133,68133,25131,28133,981M263
17/04/20262,75%3,53131,93132,00130,65133,32571K94
16/04/2026-4,18%-5,60128,40132,30128,34132,84957K190
15/04/2026-2,55%-3,50134,00135,00128,80135,202M556
14/04/20260,59%0,80137,50138,00135,61138,452M173
13/04/20261,18%1,59136,70134,99133,29136,70742K65
10/04/20261,54%2,05135,11133,49133,49137,043M523
09/04/20262,27%2,95133,06131,42130,30134,122M330
08/04/20264,94%6,12130,11131,00129,05132,232M213
07/04/2026-0,13%-0,16123,99121,05119,68123,991M124
06/04/20260,05%0,06124,15125,34120,00125,341M171
02/04/2026-2,52%-3,21124,09123,30122,09126,572M117
01/04/20262,62%3,25127,30125,91125,91129,761M152
31/03/20263,72%4,45124,05122,06121,03124,502M356
30/03/2026-4,01%-5,00119,60124,60119,47125,58818K230
27/03/2026-1,73%-2,19124,60124,90124,00126,39710K116
26/03/2026-4,31%-5,71126,79131,30126,79131,301M117
25/03/2026-1,01%-1,35132,50134,79130,80134,791M94
24/03/20262,26%2,96133,85129,59129,12135,002M155
23/03/20263,72%4,70130,89131,00129,85132,902M916
20/03/2026-2,33%-3,01126,19130,90125,00130,903M131
19/03/2026-1,67%-2,20129,20128,57125,87130,152M871
18/03/20260,19%0,25131,40129,95128,76131,401M70
17/03/20261,25%1,62131,15127,74127,74131,46830K136
16/03/2026-0,54%-0,70129,53132,00129,53133,03594K80
13/03/20261,43%1,83130,23130,35129,41131,61846K58
12/03/2026-0,38%-0,49128,40130,18127,10130,18979K80
11/03/2026-0,48%-0,62128,89127,83127,83131,071M62
10/03/20261,90%2,41129,51128,57128,57131,402M111
09/03/20263,00%3,70127,10122,19121,21127,413M152
06/03/2026-5,55%-7,25123,40127,99123,00128,003M218
05/03/2026-1,72%-2,28130,65131,82128,66133,941M71
04/03/20261,43%1,88132,93131,80130,55133,991M87
03/03/2026-1,78%-2,38131,05130,10128,72131,663M204
02/03/2026-0,80%-1,07133,43133,85132,88135,191M299
27/02/2026-1,09%-1,48134,50135,98133,08135,982M154
26/02/2026-4,91%-7,02135,98142,99134,00142,995M219
25/02/20261,15%1,62143,00141,83140,94144,733M155
24/02/20260,99%1,38141,38141,65139,12142,162M119
23/02/20260,68%0,94140,00136,90136,50140,00913K269
20/02/20260,80%1,10139,06138,94136,99140,145M132
19/02/2026-0,90%-1,25137,96139,17135,85139,173M133
18/02/20262,84%3,85139,21138,75138,68140,762M291
13/02/20260,86%1,16135,36132,60132,31137,7019M200
12/02/2026-1,53%-2,09134,20133,58132,12135,77619K136
11/02/20260,96%1,29136,29135,00133,25136,591M137
10/02/20260,00%0,00135,00135,15133,21136,05909K249
09/02/20260,45%0,60135,00131,72131,72135,58882K186
06/02/20263,38%4,40134,40130,01130,01134,402M328
05/02/20260,02%0,02130,00128,50126,11132,02838K314
04/02/2026-2,74%-3,66129,98133,64126,16133,728M678
03/02/2026-2,91%-4,00133,64138,37130,77138,375M224
02/02/20260,76%1,04137,64137,97134,00138,872M280
30/01/2026-1,01%-1,40136,60138,00135,53138,902M394
29/01/20261,50%2,04138,00138,91132,85140,002M167
28/01/2026-3,68%-5,19135,96144,51133,41144,517M685
27/01/20261,55%2,16141,15136,29135,00141,154M162
26/01/20263,18%4,29138,99134,71131,98138,991M118
23/01/20260,82%1,10134,70132,10131,00134,702M144
22/01/20261,14%1,50133,60129,45129,45135,12979K139
21/01/20262,21%2,86132,10130,54128,55132,831M119
20/01/2026-3,55%-4,76129,24129,63128,16131,675M471
19/01/20260,88%1,17134,00134,48131,80134,481M951
16/01/20261,97%2,56132,83131,62131,25134,66904K250
15/01/20265,76%7,09130,27131,00130,18133,322M179
14/01/2026-1,45%-1,81123,18124,99122,51124,99720K124
13/01/20260,05%0,06124,99125,99124,00126,42677K101
12/01/20260,19%0,24124,93123,88122,45125,19874K137
09/01/20267,22%8,40124,69121,45119,18124,691M107
08/01/2026-3,23%-3,88116,29120,00115,60120,00872K90
07/01/2026-1,14%-1,38120,17119,80119,65120,941M150
06/01/20260,59%0,71121,55120,23119,56121,64747K158
05/01/20265,91%6,74120,84118,01118,01121,573M251
02/01/20266,51%6,97114,10111,80111,76115,832M207
30/12/2025-0,92%-0,99107,13108,75106,81108,77132K54
29/12/20251,01%1,08108,12107,04107,04108,60509K74
26/12/20250,75%0,80107,04107,01106,55108,41592K68
23/12/2025-1,09%-1,17106,24107,26106,24107,37639K54
22/12/20250,76%0,81107,41107,00106,15107,64556K57
19/12/20252,10%2,19106,60103,50103,50106,80315K65
18/12/20253,07%3,11104,41103,01103,01105,61450K75
17/12/2025-4,90%-5,22101,30107,08101,30107,581M160
16/12/2025-0,22%-0,23106,52106,06105,82107,65981K52
15/12/20250,49%0,52106,75106,29106,20108,81679K53
12/12/2025-3,94%-4,36106,23109,00106,00109,001M2.598
11/12/2025-0,89%-0,99110,59110,60108,00110,60692K197
10/12/20251,69%1,85111,58110,20109,42111,58462K73
09/12/2025-1,12%-1,24109,73110,97109,20110,97635K426
08/12/20252,24%2,43110,97110,00109,41111,842M190
05/12/20251,37%1,47108,54108,00108,00110,071M130
04/12/2025-2,38%-2,61107,07108,65106,45108,651M238
03/12/20251,58%1,71109,68108,00106,45110,07826K107
02/12/20251,42%1,51107,97107,00105,22107,97947K111
01/12/20254,15%4,24106,46102,95102,38106,461M150
28/11/2025-0,63%-0,65102,22101,10100,29102,82324K69
27/11/20250,03%0,03102,87100,78100,53102,87180K46
26/11/20254,57%4,49102,84100,99100,82102,842M283
25/11/20251,13%1,1098,3598,2396,2098,353M54
24/11/20252,64%2,5097,2596,9995,7797,491M88
21/11/2025-5,56%-5,5894,7594,7693,2795,903M211
19/11/20253,03%2,95100,3397,4096,70100,472M129
18/11/2025-0,95%-0,9397,3899,3096,4399,302M81
17/11/20251,74%1,6898,3197,0096,5198,82862K88
14/11/2025-3,34%-3,3496,6396,8294,5497,592M164
13/11/20250,22%0,2299,9799,9997,19100,39765K1.008
12/11/20252,13%2,0899,7598,8198,7199,801M120
11/11/2025--97,6799,1097,6799,29611K136


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar