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
13/12/2024	0,73%	0,57	78,88	78,31	78,31	79,59	574K	1.781
12/12/2024	0,85%	0,66	78,31	76,50	76,03	78,31	498K	258
11/12/2024	-2,44%	-1,94	77,65	77,94	77,36	78,88	2M	639
10/12/2024	0,00%	0,00	79,59	78,05	77,12	79,59	299K	663
09/12/2024	2,04%	1,59	79,59	78,00	77,75	79,88	438K	287
06/12/2024	0,10%	0,08	78,00	78,70	77,84	79,04	2M	1.634
05/12/2024	-2,26%	-1,80	77,92	79,32	76,80	79,76	2M	883

04/12/2024	-0,34%	-0,27	79,72	79,29	78,72	79,72	786K	551
03/12/2024	2,15%	1,68	79,99	78,30	77,16	79,99	351K	160
02/12/2024	4,23%	3,18	78,31	75,20	74,83	78,89	5M	2.701
29/11/2024	1,12%	0,83	75,13	75,05	74,77	76,42	1M	701
28/11/2024	2,48%	1,80	74,30	72,65	71,80	74,95	843K	115
27/11/2024	0,72%	0,52	72,50	72,68	70,25	72,68	440K	129
26/11/2024	-0,36%	-0,26	71,98	72,24	70,54	72,24	646K	145
25/11/2024	1,36%	0,97	72,24	72,42	71,50	72,42	298K	90
22/11/2024	0,91%	0,64	71,27	71,26	70,42	71,40	540K	68
21/11/2024	2,11%	1,46	70,63	68,50	68,35	71,09	796K	129
19/11/2024	-0,47%	-0,33	69,17	69,51	68,61	70,25	313K	112
18/11/2024	-4,72%	-3,44	69,50	70,94	67,95	70,94	9M	287
14/11/2024	3,27%	2,31	72,94	72,66	72,66	74,70	3M	299
13/11/2024	2,35%	1,62	70,63	69,01	69,00	70,86	202K	336
12/11/2024	-2,03%	-1,43	69,01	71,15	69,01	71,15	1M	115
11/11/2024	1,03%	0,72	70,44	70,99	69,65	71,29	773K	1.737
08/11/2024	-0,04%	-0,03	69,72	70,07	69,38	70,14	725K	1.046
07/11/2024	-1,65%	-1,17	69,75	68,99	68,58	70,45	652K	323
06/11/2024	0,88%	0,62	70,92	70,31	67,94	71,03	5M	747
05/11/2024	-0,71%	-0,50	70,30	71,05	70,30	71,75	153K	75
04/11/2024	-2,05%	-1,48	70,80	71,76	70,50	71,76	401K	121
01/11/2024	1,85%	1,31	72,28	71,01	71,01	72,45	538K	92
31/10/2024	-4,04%	-2,99	70,97	71,99	70,15	72,03	987K	250
30/10/2024	-0,83%	-0,62	73,96	73,19	71,68	73,96	1M	1.981
29/10/2024	0,65%	0,48	74,58	74,83	73,00	74,91	1M	2.661
28/10/2024	0,39%	0,29	74,10	74,99	69,70	75,00	6M	211
25/10/2024	1,11%	0,81	73,81	74,00	73,81	74,90	3M	157
24/10/2024	-0,56%	-0,41	73,00	74,70	73,00	74,90	1M	113
23/10/2024	-1,87%	-1,40	73,41	74,10	72,80	74,25	647K	139
22/10/2024	1,56%	1,15	74,81	74,83	74,10	74,97	7M	527
21/10/2024	-1,66%	-1,24	73,66	73,40	73,40	75,46	3M	1.951
18/10/2024	3,17%	2,30	74,90	73,34	73,15	75,17	7M	528
17/10/2024	2,82%	1,99	72,60	71,32	70,00	72,60	4M	360
16/10/2024	-5,36%	-4,00	70,61	73,10	69,75	74,00	7M	807
15/10/2024	-14,29%	-12,44	74,61	88,70	73,72	89,40	8M	6.095
14/10/2024	0,01%	0,01	87,05	87,04	87,04	90,00	5M	29.327
11/10/2024	3,43%	2,89	87,04	85,24	85,22	87,04	224K	49
10/10/2024	-1,75%	-1,50	84,15	84,97	83,11	84,97	430K	74
09/10/2024	3,19%	2,65	85,65	84,03	83,98	86,04	421K	74
08/10/2024	2,13%	1,73	83,00	82,48	82,48	83,27	170K	25
07/10/2024	-1,60%	-1,32	81,27	80,88	80,88	82,00	199K	41
04/10/2024	0,33%	0,27	82,59	84,21	82,37	84,37	227K	21
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	-	-	99,48	100,27	98,91	100,27	467K	129

Date,Open,High,Low,Close,Volume
13-Dec-24,78.31,79.59,78.31,78.88,573901
12-Dec-24,76.50,78.31,76.03,78.31,497747
11-Dec-24,77.94,78.88,77.36,77.65,1678834
10-Dec-24,78.05,79.59,77.12,79.59,299114
09-Dec-24,78.00,79.88,77.75,79.59,438440
06-Dec-24,78.70,79.04,77.84,78.00,2015288
05-Dec-24,79.32,79.76,76.80,77.92,1724395
04-Dec-24,79.29,79.72,78.72,79.72,785791
03-Dec-24,78.30,79.99,77.16,79.99,350668
02-Dec-24,75.20,78.89,74.83,78.31,4640676
29-Nov-24,75.05,76.42,74.77,75.13,1476855
28-Nov-24,72.65,74.95,71.80,74.30,843268
27-Nov-24,72.68,72.68,70.25,72.50,439909
26-Nov-24,72.24,72.24,70.54,71.98,645736
25-Nov-24,72.42,72.42,71.50,72.24,297704
22-Nov-24,71.26,71.40,70.42,71.27,540041
21-Nov-24,68.50,71.09,68.35,70.63,796256
19-Nov-24,69.51,70.25,68.61,69.17,312865
18-Nov-24,70.94,70.94,67.95,69.50,8747940
14-Nov-24,72.66,74.70,72.66,72.94,2638542
13-Nov-24,69.01,70.86,69.00,70.63,201715
12-Nov-24,71.15,71.15,69.01,69.01,1164537
11-Nov-24,70.99,71.29,69.65,70.44,773317
08-Nov-24,70.07,70.14,69.38,69.72,725221
07-Nov-24,68.99,70.45,68.58,69.75,652427
06-Nov-24,70.31,71.03,67.94,70.92,4541503
05-Nov-24,71.05,71.75,70.30,70.30,152995
04-Nov-24,71.76,71.76,70.50,70.80,401031
01-Nov-24,71.01,72.45,71.01,72.28,537759
31-Oct-24,71.99,72.03,70.15,70.97,987235
30-Oct-24,73.19,73.96,71.68,73.96,1025973
29-Oct-24,74.83,74.91,73.00,74.58,1080438
28-Oct-24,74.99,75.00,69.70,74.10,5540717
25-Oct-24,74.00,74.90,73.81,73.81,3120774
24-Oct-24,74.70,74.90,73.00,73.00,1121886
23-Oct-24,74.10,74.25,72.80,73.41,646970
22-Oct-24,74.83,74.97,74.10,74.81,7049398
21-Oct-24,73.40,75.46,73.40,73.66,2940889
18-Oct-24,73.34,75.17,73.15,74.90,7178088
17-Oct-24,71.32,72.60,70.00,72.60,4113431
16-Oct-24,73.10,74.00,69.75,70.61,7367012
15-Oct-24,88.70,89.40,73.72,74.61,7607578
14-Oct-24,87.04,90.00,87.04,87.05,5280978
11-Oct-24,85.24,87.04,85.22,87.04,223973
10-Oct-24,84.97,84.97,83.11,84.15,430494
09-Oct-24,84.03,86.04,83.98,85.65,420840
08-Oct-24,82.48,83.27,82.48,83.00,169831
07-Oct-24,80.88,82.00,80.88,81.27,198630
04-Oct-24,84.21,84.37,82.37,82.59,227368
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

*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