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
02/04/2025	2,92%	2,01	70,90	69,58	68,25	70,90	680K	79
01/04/2025	0,79%	0,54	68,89	69,17	67,90	69,33	394K	1.225
31/03/2025	-3,87%	-2,75	68,35	69,98	68,00	69,98	659K	137
28/03/2025	-2,50%	-1,82	71,10	72,00	70,25	72,19	488K	191
27/03/2025	-0,68%	-0,50	72,92	73,33	72,05	73,45	794K	349
26/03/2025	-0,43%	-0,32	73,42	74,42	73,36	74,77	980K	252
25/03/2025	-2,60%	-1,97	73,74	76,45	73,74	76,45	1M	266

24/03/2025	1,50%	1,12	75,71	75,88	75,71	76,32	1M	170
21/03/2025	-0,98%	-0,74	74,59	73,84	73,82	75,20	4M	232
20/03/2025	-1,47%	-1,12	75,33	76,44	74,70	76,44	182K	418
19/03/2025	0,78%	0,59	76,45	76,44	74,62	76,45	68K	241
18/03/2025	-0,77%	-0,59	75,86	75,60	74,42	75,86	47K	234
17/03/2025	2,76%	2,05	76,45	75,18	74,36	76,45	114K	541
14/03/2025	1,92%	1,40	74,40	74,06	73,79	75,07	845K	275
13/03/2025	-0,73%	-0,54	73,00	72,93	72,56	74,54	237K	568
12/03/2025	0,93%	0,68	73,54	74,00	73,49	74,86	631K	1.311
11/03/2025	0,11%	0,08	72,86	74,09	72,30	74,09	896K	255
10/03/2025	-5,38%	-4,14	72,78	74,10	71,80	74,10	597K	706
07/03/2025	3,03%	2,26	76,92	76,71	75,50	77,25	829K	96
06/03/2025	-2,93%	-2,25	74,66	76,69	74,43	76,69	865K	796
05/03/2025	2,37%	1,78	76,91	75,15	75,15	77,58	323K	81
28/02/2025	0,94%	0,70	75,13	75,54	74,66	76,07	434K	146
27/02/2025	-5,87%	-4,64	74,43	78,54	74,43	78,70	723K	691
26/02/2025	4,03%	3,06	79,07	77,50	77,50	79,29	442K	443
25/02/2025	-2,18%	-1,69	76,01	76,60	76,01	77,59	83K	144
24/02/2025	1,70%	1,30	77,70	77,29	76,57	78,30	719K	168
21/02/2025	-0,49%	-0,38	76,40	77,55	76,02	77,55	119K	499
20/02/2025	-0,29%	-0,22	76,78	77,81	76,62	78,40	532K	535
19/02/2025	-0,27%	-0,21	77,00	77,30	76,85	77,85	348K	93
18/02/2025	0,13%	0,10	77,21	78,74	76,57	79,29	451K	316
17/02/2025	-0,73%	-0,57	77,11	78,46	77,05	79,01	153K	51
14/02/2025	-4,73%	-3,86	77,68	80,90	77,52	81,35	1M	575
13/02/2025	3,66%	2,88	81,54	78,66	78,66	81,54	744K	203
12/02/2025	0,10%	0,08	78,66	77,47	76,67	79,24	326K	393
11/02/2025	0,47%	0,37	78,58	78,50	77,87	78,93	270K	635
10/02/2025	2,24%	1,71	78,21	76,51	76,51	78,21	236K	136
07/02/2025	-0,38%	-0,29	76,50	79,55	76,50	80,50	1M	834
06/02/2025	-2,03%	-1,59	76,79	78,38	76,79	78,38	597K	404
05/02/2025	2,18%	1,67	78,38	77,48	76,10	78,38	795K	776
04/02/2025	-0,78%	-0,60	76,71	78,10	76,53	78,35	282K	105
03/02/2025	-2,05%	-1,62	77,31	78,14	76,10	78,14	318K	764
31/01/2025	0,04%	0,03	78,93	79,80	78,34	80,04	702K	221
30/01/2025	2,84%	2,18	78,90	78,34	77,35	79,98	391K	521
29/01/2025	4,52%	3,32	76,72	76,70	75,46	77,83	1M	542
28/01/2025	-0,88%	-0,65	73,40	74,40	71,41	74,40	894K	439
27/01/2025	-6,28%	-4,96	74,05	73,69	71,94	74,55	3M	798
24/01/2025	-1,14%	-0,91	79,01	80,30	78,36	80,57	543K	253
23/01/2025	-6,81%	-5,84	79,92	81,99	79,25	81,99	5M	1.791
22/01/2025	2,02%	1,70	85,76	82,00	82,00	85,76	608K	409
21/01/2025	1,12%	0,93	84,06	83,19	82,63	84,06	2M	4.543
20/01/2025	-1,04%	-0,87	83,13	81,66	81,18	85,03	2M	2.428
17/01/2025	1,30%	1,08	84,00	82,92	82,82	84,88	238K	306
16/01/2025	4,45%	3,53	82,92	82,30	81,99	84,65	1M	360
15/01/2025	-2,17%	-1,76	79,39	81,15	79,29	81,95	407K	298
14/01/2025	1,42%	1,14	81,15	80,69	79,84	81,77	430K	432
13/01/2025	-2,78%	-2,29	80,01	80,50	79,69	80,69	428K	1.763
10/01/2025	1,42%	1,15	82,30	82,38	81,50	83,58	124K	881
09/01/2025	-1,05%	-0,86	81,15	82,20	81,15	85,00	536K	168
08/01/2025	-4,61%	-3,96	82,01	84,25	82,01	84,36	277K	209
07/01/2025	0,17%	0,15	85,97	85,82	83,43	86,03	396K	391
06/01/2025	7,96%	6,33	85,82	84,00	83,08	86,62	1M	397
03/01/2025	0,88%	0,69	79,49	79,12	77,73	80,70	520K	723
02/01/2025	0,20%	0,16	78,80	81,99	76,85	81,99	2M	226
30/12/2024	-3,62%	-2,95	78,64	81,56	78,02	81,56	1M	346
27/12/2024	0,98%	0,79	81,59	81,61	79,80	81,77	336K	666
26/12/2024	-0,54%	-0,44	80,80	79,61	79,61	80,88	457K	320
23/12/2024	3,68%	2,88	81,24	79,32	79,05	81,43	595K	351
20/12/2024	-1,63%	-1,30	78,36	78,20	76,88	79,76	1M	4.664
19/12/2024	-3,90%	-3,23	79,66	83,01	78,96	83,01	1M	499
18/12/2024	1,89%	1,54	82,89	82,17	82,17	85,28	2M	1.205
17/12/2024	-1,06%	-0,87	81,35	81,66	81,34	83,57	5M	351
16/12/2024	4,23%	3,34	82,22	78,93	78,52	82,22	1M	398
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	-	-	80,00	79,85	79,68	81,21	170K	889

Date,Open,High,Low,Close,Volume
02-Apr-25,69.58,70.90,68.25,70.90,680438
01-Apr-25,69.17,69.33,67.90,68.89,394499
31-Mar-25,69.98,69.98,68.00,68.35,659005
28-Mar-25,72.00,72.19,70.25,71.10,487739
27-Mar-25,73.33,73.45,72.05,72.92,794365
26-Mar-25,74.42,74.77,73.36,73.42,979710
25-Mar-25,76.45,76.45,73.74,73.74,1050193
24-Mar-25,75.88,76.32,75.71,75.71,1030666
21-Mar-25,73.84,75.20,73.82,74.59,4140712
20-Mar-25,76.44,76.44,74.70,75.33,182142
19-Mar-25,76.44,76.45,74.62,76.45,68130
18-Mar-25,75.60,75.86,74.42,75.86,47359
17-Mar-25,75.18,76.45,74.36,76.45,113816
14-Mar-25,74.06,75.07,73.79,74.40,844898
13-Mar-25,72.93,74.54,72.56,73.00,236885
12-Mar-25,74.00,74.86,73.49,73.54,630843
11-Mar-25,74.09,74.09,72.30,72.86,895530
10-Mar-25,74.10,74.10,71.80,72.78,596822
07-Mar-25,76.71,77.25,75.50,76.92,829453
06-Mar-25,76.69,76.69,74.43,74.66,865265
05-Mar-25,75.15,77.58,75.15,76.91,322658
28-Feb-25,75.54,76.07,74.66,75.13,433791
27-Feb-25,78.54,78.70,74.43,74.43,722671
26-Feb-25,77.50,79.29,77.50,79.07,442035
25-Feb-25,76.60,77.59,76.01,76.01,83438
24-Feb-25,77.29,78.30,76.57,77.70,718647
21-Feb-25,77.55,77.55,76.02,76.40,118745
20-Feb-25,77.81,78.40,76.62,76.78,531932
19-Feb-25,77.30,77.85,76.85,77.00,347610
18-Feb-25,78.74,79.29,76.57,77.21,451259
17-Feb-25,78.46,79.01,77.05,77.11,153117
14-Feb-25,80.90,81.35,77.52,77.68,1159503
13-Feb-25,78.66,81.54,78.66,81.54,743748
12-Feb-25,77.47,79.24,76.67,78.66,326481
11-Feb-25,78.50,78.93,77.87,78.58,269653
10-Feb-25,76.51,78.21,76.51,78.21,236230
07-Feb-25,79.55,80.50,76.50,76.50,1390087
06-Feb-25,78.38,78.38,76.79,76.79,597084
05-Feb-25,77.48,78.38,76.10,78.38,795163
04-Feb-25,78.10,78.35,76.53,76.71,282300
03-Feb-25,78.14,78.14,76.10,77.31,318412
31-Jan-25,79.80,80.04,78.34,78.93,701587
30-Jan-25,78.34,79.98,77.35,78.90,391226
29-Jan-25,76.70,77.83,75.46,76.72,1205394
28-Jan-25,74.40,74.40,71.41,73.40,894464
27-Jan-25,73.69,74.55,71.94,74.05,2636338
24-Jan-25,80.30,80.57,78.36,79.01,543076
23-Jan-25,81.99,81.99,79.25,79.92,4963878
22-Jan-25,82.00,85.76,82.00,85.76,607716
21-Jan-25,83.19,84.06,82.63,84.06,1820202
20-Jan-25,81.66,85.03,81.18,83.13,1728630
17-Jan-25,82.92,84.88,82.82,84.00,237739
16-Jan-25,82.30,84.65,81.99,82.92,1230702
15-Jan-25,81.15,81.95,79.29,79.39,407085
14-Jan-25,80.69,81.77,79.84,81.15,430395
13-Jan-25,80.50,80.69,79.69,80.01,428494
10-Jan-25,82.38,83.58,81.50,82.30,123607
09-Jan-25,82.20,85.00,81.15,81.15,536470
08-Jan-25,84.25,84.36,82.01,82.01,277223
07-Jan-25,85.82,86.03,83.43,85.97,396279
06-Jan-25,84.00,86.62,83.08,85.82,1406164
03-Jan-25,79.12,80.70,77.73,79.49,519761
02-Jan-25,81.99,81.99,76.85,78.80,1972282
30-Dec-24,81.56,81.56,78.02,78.64,1368747
27-Dec-24,81.61,81.77,79.80,81.59,336183
26-Dec-24,79.61,80.88,79.61,80.80,457040
23-Dec-24,79.32,81.43,79.05,81.24,594691
20-Dec-24,78.20,79.76,76.88,78.36,1114287
19-Dec-24,83.01,83.01,78.96,79.66,1251980
18-Dec-24,82.17,85.28,82.17,82.89,1873249
17-Dec-24,81.66,83.57,81.34,81.35,5266370
16-Dec-24,78.93,82.22,78.52,82.22,1139436
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

*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