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
19/01/2022-2,38%-94,783.893,304.067,573.876,554.067,572M11
18/01/2022-1,68%-68,083.988,084.085,003.988,084.085,00335K6
14/01/2022-0,49%-20,144.056,164.031,924.031,924.056,161M2
13/01/2022-0,58%-23,704.076,304.200,004.075,644.285,001M12
12/01/20220,92%37,504.100,004.088,424.088,424.106,83415K8
11/01/2022-0,61%-24,944.062,504.046,064.046,064.062,5032K2
10/01/2022-4,53%-193,964.087,444.007,604.000,004.087,441M11
07/01/2022-1,19%-51,604.281,404.281,404.281,404.281,409K1
06/01/20221,99%84,554.333,004.248,454.202,004.333,0056K10
05/01/2022-4,49%-199,954.248,454.327,004.248,454.348,661M11
04/01/2022-1,19%-53,774.448,404.505,004.370,004.505,00956K8
03/01/20221,23%54,704.502,174.484,404.435,474.502,17694K7
30/12/2021-3,38%-155,674.447,474.487,894.447,474.493,363M33
29/12/20210,67%30,494.603,144.541,004.541,004.603,14649K2
28/12/20210,07%3,394.572,654.600,094.547,944.637,00468K15
27/12/20210,50%22,554.569,264.563,664.563,654.569,2646K4
23/12/20211,72%76,714.546,714.499,004.499,004.570,001M9
22/12/20210,18%8,004.470,004.473,504.457,004.473,50750K7
21/12/20214,37%186,764.462,004.436,644.432,334.462,562M14
20/12/20210,17%7,114.275,244.241,144.241,144.300,00141K8
17/12/2021-0,93%-39,874.268,134.285,214.243,234.285,211M12
16/12/2021-4,27%-192,004.308,004.533,234.297,474.554,003M37
15/12/20214,81%206,624.500,004.362,924.350,004.500,004M78
14/12/2021-2,31%-101,704.293,384.293,384.293,384.293,3830K1
13/12/2021-0,05%-2,194.395,084.397,274.337,534.397,27478K7
10/12/20211,33%57,604.397,274.372,374.372,374.397,27400K2
09/12/2021-3,51%-158,034.339,674.339,674.339,674.339,679K1
07/12/20214,24%182,834.497,704.544,844.497,704.550,0036K5
06/12/2021-1,03%-44,904.314,874.312,004.290,054.314,87266K22
03/12/2021-2,51%-112,254.359,774.473,004.317,274.473,00418K17
02/12/2021-2,47%-113,294.472,024.415,524.398,784.472,02462K11
01/12/20212,35%105,314.585,314.495,494.495,494.681,56343K16
30/11/2021-2,27%-104,134.480,004.538,014.480,004.574,5632K4
29/11/20214,37%191,784.584,134.447,104.447,104.584,13806K4
26/11/2021-1,36%-60,654.392,354.392,354.392,354.392,359K1
25/11/2021-0,10%-4,344.453,004.457,304.453,004.457,3018K3
24/11/2021-0,91%-41,034.457,344.450,614.450,614.457,3476K2
23/11/2021-4,23%-198,634.498,374.582,354.485,424.601,61959K108
22/11/2021-2,43%-117,004.697,004.753,004.661,004.768,96486K6
19/11/2021-1,49%-72,944.814,004.768,504.750,004.814,00168K6
18/11/20212,64%125,764.886,944.790,004.790,004.886,94492K11
17/11/20210,77%36,184.761,184.748,924.748,714.763,11214K30
16/11/20211,45%67,474.725,004.725,004.725,004.725,0014K1
12/11/20212,98%134,784.657,534.554,014.554,014.657,53200K10
11/11/20210,51%22,754.522,754.512,004.481,024.523,60850K27
10/11/2021-3,14%-146,104.500,004.546,394.500,004.546,3977K4
09/11/2021-2,00%-94,974.646,104.650,744.646,104.652,891M4
08/11/20211,49%69,664.741,074.775,004.741,074.775,00195K3
05/11/2021-2,00%-95,334.671,414.727,074.671,414.727,0794K5
04/11/20212,95%136,744.766,744.679,154.670,744.766,74768K18
03/11/20211,10%50,564.630,004.605,144.591,504.630,00235K10
29/10/2021-0,02%-1,054.579,444.607,914.579,444.612,48161K20
28/10/20210,96%43,494.580,494.567,504.564,614.600,00683K9
27/10/20213,33%146,114.537,004.451,454.451,454.546,731M4
26/10/20210,02%0,894.390,894.426,234.390,004.426,231M9
25/10/2021-3,25%-147,504.390,004.537,504.390,004.537,501M49
22/10/20211,87%83,414.537,504.557,004.537,504.629,00972K98
21/10/20214,68%199,094.454,094.338,694.338,694.454,17809K20
20/10/2021-4,94%-221,144.255,004.367,184.210,874.367,18546K27
19/10/20213,24%140,284.476,144.380,004.380,004.476,15904K37
18/10/20210,88%37,864.335,864.245,354.245,354.335,86325K7
15/10/20210,33%14,014.298,004.268,554.260,144.298,57265K5
14/10/20214,80%196,294.283,994.269,694.266,004.283,9964K4
13/10/20211,94%77,704.087,704.093,904.087,704.138,3921M15
11/10/2021-0,17%-7,004.010,003.989,693.965,004.039,533M76
08/10/2021-2,89%-119,584.017,004.046,854.017,004.046,853M5
07/10/20212,97%119,484.136,584.148,644.111,934.148,64211K14
06/10/2021-0,69%-27,904.017,103.988,633.988,634.035,00661K21
05/10/20213,60%140,624.045,003.956,003.956,004.049,491M7
04/10/2021-2,03%-81,073.904,383.920,363.866,003.920,36411K44
01/10/2021-1,98%-80,503.985,454.023,473.938,194.023,47178K13
30/09/2021-0,34%-13,884.065,954.100,004.065,954.104,65139K7
29/09/2021-4,06%-172,674.079,834.256,964.066,424.261,20288K28
28/09/2021-5,81%-262,224.252,504.400,004.204,354.400,00809K19
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--3.425,003.400,003.400,003.425,0055K3


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito