Cotação atual, histórico e gráfico do papel: ASMT11

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 ASMT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-1,32%	-0,48	36,00	35,19	35,19	36,00	36K	5
01/04/2025	1,90%	0,68	36,48	35,18	35,18	36,48	845	4
31/03/2025	1,73%	0,61	35,80	35,80	35,80	35,80	35	1
27/03/2025	0,03%	0,01	35,19	35,19	35,19	35,19	140	3
26/03/2025	-3,62%	-1,32	35,18	36,50	34,68	36,50	2K	9
24/03/2025	5,80%	2,00	36,50	34,50	34,50	36,99	2K	11
20/03/2025	0,79%	0,27	34,50	34,20	34,20	34,51	3K	4

19/03/2025	-7,44%	-2,75	34,23	35,84	34,01	36,30	59K	36
18/03/2025	-0,05%	-0,02	36,98	35,58	35,58	36,99	1K	4
17/03/2025	0,00%	0,00	37,00	37,00	37,00	37,00	814	1
14/03/2025	0,00%	0,00	37,00	37,00	37,00	37,00	259	2
13/03/2025	0,00%	0,00	37,00	36,99	36,99	37,00	554	2
12/03/2025	0,00%	0,00	37,00	34,01	34,01	37,00	403	5
11/03/2025	0,00%	0,00	37,00	37,00	37,00	37,00	703	2
10/03/2025	2,81%	1,01	37,00	36,97	36,97	37,00	2K	4
07/03/2025	2,51%	0,88	35,99	35,14	35,14	35,99	461	5
06/03/2025	-2,96%	-1,07	35,11	34,01	34,00	36,97	18K	11
05/03/2025	0,50%	0,18	36,18	36,00	36,00	36,18	325	3
28/02/2025	0,00%	0,00	36,00	35,99	34,02	36,00	562K	6
27/02/2025	2,92%	1,02	36,00	35,99	33,25	36,00	5K	16
26/02/2025	1,39%	0,48	34,98	34,98	34,00	34,99	13K	8
25/02/2025	1,47%	0,50	34,50	32,50	32,50	34,98	19K	11
24/02/2025	3,03%	1,00	34,00	34,00	34,00	34,01	86K	54
21/02/2025	0,15%	0,05	33,00	33,00	33,00	34,99	273	5
20/02/2025	2,04%	0,66	32,95	32,29	32,00	32,95	4K	6
19/02/2025	3,53%	1,10	32,29	31,33	31,33	32,29	418	5
18/02/2025	-5,48%	-1,81	31,19	31,99	31,19	31,99	3K	4
17/02/2025	0,00%	0,00	33,00	33,00	33,00	33,00	198	4
14/02/2025	-0,15%	-0,05	33,00	31,52	29,17	33,00	16K	11
13/02/2025	0,15%	0,05	33,05	32,98	32,98	33,05	264	5
11/02/2025	0,06%	0,02	33,00	32,98	32,98	33,00	857	3
10/02/2025	-1,52%	-0,51	32,98	30,19	30,03	32,98	2K	9
07/02/2025	1,48%	0,49	33,49	28,50	28,50	33,49	3K	14
06/02/2025	10,00%	3,00	33,00	30,00	30,00	33,00	5K	13
05/02/2025	10,38%	2,82	30,00	27,17	27,15	30,00	27K	27
04/02/2025	0,00%	0,00	27,18	27,50	27,18	27,56	3K	5
03/02/2025	-2,41%	-0,67	27,18	27,80	27,18	27,81	12K	244
31/01/2025	-0,54%	-0,15	27,85	27,99	27,85	28,01	39K	59
30/01/2025	-3,08%	-0,89	28,00	28,28	28,00	28,30	1K	12
29/01/2025	-0,28%	-0,08	28,89	28,89	28,89	28,89	28	1
28/01/2025	14,96%	3,77	28,97	27,47	27,47	28,97	56	2
27/01/2025	-8,79%	-2,43	25,20	27,65	25,20	28,08	3K	13
24/01/2025	-0,04%	-0,01	27,63	27,59	27,59	28,38	691	6
23/01/2025	-3,46%	-0,99	27,64	27,80	27,64	27,80	1K	7
22/01/2025	0,07%	0,02	28,63	29,22	28,61	29,22	716	6
21/01/2025	3,77%	1,04	28,61	29,50	28,61	29,50	433	12
20/01/2025	-8,07%	-2,42	27,57	29,99	27,57	29,99	18K	22
17/01/2025	2,39%	0,70	29,99	29,99	29,31	30,00	357	4
16/01/2025	0,00%	0,00	29,29	29,29	29,29	29,29	849	2
13/01/2025	0,24%	0,07	29,29	30,00	29,29	30,00	359	3
10/01/2025	3,58%	1,01	29,22	30,00	29,22	30,00	2K	5
09/01/2025	-10,98%	-3,48	28,21	31,70	28,21	31,70	2K	9
08/01/2025	0,03%	0,01	31,69	31,69	31,69	31,69	95	1
07/01/2025	-0,72%	-0,23	31,68	31,68	31,68	31,68	31	1
06/01/2025	-3,30%	-1,09	31,91	32,34	31,91	32,34	64	2
03/01/2025	-3,79%	-1,30	33,00	33,00	33,00	33,00	528	4
30/12/2024	0,00%	0,00	34,30	34,65	33,33	38,98	1K	15
27/12/2024	11,18%	3,45	34,30	36,96	34,02	36,96	1K	8
26/12/2024	0,03%	0,01	30,85	30,85	30,85	30,85	30	1
23/12/2024	0,00%	0,00	30,84	32,61	30,84	32,61	714	2
19/12/2024	-11,28%	-3,92	30,84	34,72	30,84	34,72	2K	14
18/12/2024	0,03%	0,01	34,76	34,76	34,76	34,76	34	1
17/12/2024	-10,90%	-4,25	34,75	34,75	34,04	34,75	485	6
13/12/2024	-1,19%	-0,47	39,00	37,49	37,49	39,00	100K	11
12/12/2024	10,37%	3,71	39,47	39,47	39,47	39,47	118	3
10/12/2024	4,17%	1,43	35,76	35,33	35,33	35,76	605	3
09/12/2024	0,00%	0,00	34,33	34,10	34,10	34,33	1K	2
06/12/2024	-3,65%	-1,30	34,33	36,00	34,11	36,00	344	7
05/12/2024	1,80%	0,63	35,63	35,00	35,00	35,63	176	2
04/12/2024	2,55%	0,87	35,00	34,13	34,13	35,49	1K	9
02/12/2024	0,06%	0,02	34,13	34,13	34,13	34,13	34	1
28/11/2024	0,03%	0,01	34,11	34,11	34,11	34,11	34	1
27/11/2024	-2,43%	-0,85	34,10	34,41	34,10	34,41	444	5
26/11/2024	-0,11%	-0,04	34,95	34,95	34,95	34,95	69	1
25/11/2024	-0,09%	-0,03	34,99	35,01	34,99	35,02	37K	10
22/11/2024	0,03%	0,01	35,02	35,02	35,02	35,02	70	2
21/11/2024	0,00%	0,00	35,01	35,01	35,01	35,04	210	5
19/11/2024	-1,74%	-0,62	35,01	35,64	35,01	35,64	2K	7
18/11/2024	-3,70%	-1,37	35,63	35,63	35,63	35,63	320	3
14/11/2024	2,86%	1,03	37,00	36,06	36,00	37,00	11K	12
12/11/2024	-0,11%	-0,04	35,97	35,99	35,56	35,99	3K	9
11/11/2024	-1,34%	-0,49	36,01	36,02	36,01	36,02	72	2
07/11/2024	1,39%	0,50	36,50	36,93	36,50	36,93	2K	2
05/11/2024	0,03%	0,01	36,00	35,99	35,99	36,00	2K	5
04/11/2024	0,00%	0,00	35,99	35,99	35,99	35,99	71	1
01/11/2024	0,06%	0,02	35,99	35,98	35,98	38,45	146	4
31/10/2024	-7,08%	-2,74	35,97	35,98	35,97	35,98	2K	2
29/10/2024	4,88%	1,80	38,71	36,03	35,97	38,71	2K	8
24/10/2024	-1,70%	-0,64	36,91	36,91	36,91	36,91	36	1
23/10/2024	-5,77%	-2,30	37,55	37,55	37,55	37,55	37	1
21/10/2024	-0,13%	-0,05	39,85	39,90	37,32	39,90	266	3
18/10/2024	8,07%	2,98	39,90	37,50	37,50	39,90	13K	15
15/10/2024	-0,49%	-0,18	36,92	36,92	36,92	36,92	738	2
14/10/2024	0,08%	0,03	37,10	37,07	37,07	37,10	148	3
11/10/2024	0,05%	0,02	37,07	37,05	37,05	37,07	2K	5
10/10/2024	-2,60%	-0,99	37,05	36,92	36,92	37,05	221	2
09/10/2024	0,03%	0,01	38,04	36,06	36,06	38,04	6K	133
08/10/2024	2,78%	1,03	38,03	36,02	36,02	38,50	12K	154
07/10/2024	-2,63%	-1,00	37,00	36,06	36,00	37,00	14K	363
04/10/2024	-1,81%	-0,70	38,00	36,35	35,98	38,01	18K	330
03/10/2024	0,00%	0,00	38,70	38,70	38,70	38,70	232	2
02/10/2024	6,03%	2,20	38,70	37,01	37,00	38,70	2K	5
01/10/2024	-1,35%	-0,50	36,50	36,50	36,50	36,50	36	1
30/09/2024	-3,95%	-1,52	37,00	38,70	36,30	38,70	3K	6
27/09/2024	-0,47%	-0,18	38,52	38,70	38,52	38,70	232	3
26/09/2024	0,00%	0,00	38,70	38,70	38,70	38,70	812	7
25/09/2024	0,00%	0,00	38,70	38,71	38,70	38,71	77	2
24/09/2024	0,00%	0,00	38,70	38,70	38,70	38,70	38	1
23/09/2024	-2,03%	-0,80	38,70	39,50	38,70	39,50	545	5
19/09/2024	-0,05%	-0,02	39,50	39,50	39,50	39,50	276	1
18/09/2024	-1,20%	-0,48	39,52	40,00	39,52	40,00	672	2
17/09/2024	-3,38%	-1,40	40,00	38,72	38,72	40,00	238	6
16/09/2024	0,00%	0,00	41,40	41,40	41,40	41,40	165	2
13/09/2024	7,25%	2,80	41,40	38,51	38,51	41,48	2K	10
11/09/2024	-3,50%	-1,40	38,60	38,60	38,60	38,60	49K	1
10/09/2024	0,00%	0,00	40,00	40,99	38,60	40,99	116K	7
09/09/2024	0,00%	0,00	40,00	38,50	38,30	40,00	121K	15
05/09/2024	3,92%	1,51	40,00	38,49	38,49	40,00	5K	7
04/09/2024	-3,82%	-1,53	38,49	38,49	38,49	40,00	350	6
03/09/2024	0,00%	0,00	40,02	40,02	40,02	40,02	1K	2
02/09/2024	3,92%	1,51	40,02	40,00	40,00	40,02	6K	3
30/08/2024	-1,26%	-0,49	38,51	39,00	38,00	39,00	14K	12
28/08/2024	2,04%	0,78	39,00	39,00	39,00	39,00	78	2
27/08/2024	-0,73%	-0,28	38,22	37,07	37,07	38,22	75	2
26/08/2024	6,06%	2,20	38,50	38,01	37,75	38,50	228K	5
23/08/2024	-4,47%	-1,70	36,30	37,01	36,30	37,01	2K	6
22/08/2024	0,00%	0,00	38,00	38,00	38,00	38,00	380	1
21/08/2024	0,00%	0,00	38,00	38,00	38,00	38,00	38	1
20/08/2024	2,65%	0,98	38,00	37,02	37,02	39,00	54K	28
16/08/2024	0,00%	0,00	37,02	37,02	37,02	37,02	111	3
15/08/2024	0,00%	0,00	37,02	37,02	37,02	37,02	74	2
14/08/2024	-4,83%	-1,88	37,02	37,02	37,02	37,03	2K	9
13/08/2024	0,75%	0,29	38,90	38,61	38,50	38,90	12K	9
12/08/2024	-	-	38,61	38,62	38,61	38,62	540	5

Date,Open,High,Low,Close,Volume
02-Apr-25,35.19,36.00,35.19,36.00,35701
01-Apr-25,35.18,36.48,35.18,36.48,845
31-Mar-25,35.80,35.80,35.80,35.80,35
27-Mar-25,35.19,35.19,35.19,35.19,140
26-Mar-25,36.50,36.50,34.68,35.18,2152
24-Mar-25,34.50,36.99,34.50,36.50,2158
20-Mar-25,34.20,34.51,34.20,34.50,3138
19-Mar-25,35.84,36.30,34.01,34.23,58615
18-Mar-25,35.58,36.99,35.58,36.98,1034
17-Mar-25,37.00,37.00,37.00,37.00,814
14-Mar-25,37.00,37.00,37.00,37.00,259
13-Mar-25,36.99,37.00,36.99,37.00,554
12-Mar-25,34.01,37.00,34.01,37.00,403
11-Mar-25,37.00,37.00,37.00,37.00,703
10-Mar-25,36.97,37.00,36.97,37.00,1923
07-Mar-25,35.14,35.99,35.14,35.99,461
06-Mar-25,34.01,36.97,34.00,35.11,18367
05-Mar-25,36.00,36.18,36.00,36.18,325
28-Feb-25,35.99,36.00,34.02,36.00,561650
27-Feb-25,35.99,36.00,33.25,36.00,5113
26-Feb-25,34.98,34.99,34.00,34.98,13481
25-Feb-25,32.50,34.98,32.50,34.50,18946
24-Feb-25,34.00,34.01,34.00,34.00,86224
21-Feb-25,33.00,34.99,33.00,33.00,273
20-Feb-25,32.29,32.95,32.00,32.95,3959
19-Feb-25,31.33,32.29,31.33,32.29,418
18-Feb-25,31.99,31.99,31.19,31.19,3355
17-Feb-25,33.00,33.00,33.00,33.00,198
14-Feb-25,31.52,33.00,29.17,33.00,15566
13-Feb-25,32.98,33.05,32.98,33.05,264
11-Feb-25,32.98,33.00,32.98,33.00,857
10-Feb-25,30.19,32.98,30.03,32.98,1921
07-Feb-25,28.50,33.49,28.50,33.49,2845
06-Feb-25,30.00,33.00,30.00,33.00,5336
05-Feb-25,27.17,30.00,27.15,30.00,27147
04-Feb-25,27.50,27.56,27.18,27.18,2831
03-Feb-25,27.80,27.81,27.18,27.18,12198
31-Jan-25,27.99,28.01,27.85,27.85,38520
30-Jan-25,28.28,28.30,28.00,28.00,1099
29-Jan-25,28.89,28.89,28.89,28.89,28
28-Jan-25,27.47,28.97,27.47,28.97,56
27-Jan-25,27.65,28.08,25.20,25.20,2512
24-Jan-25,27.59,28.38,27.59,27.63,691
23-Jan-25,27.80,27.80,27.64,27.64,1078
22-Jan-25,29.22,29.22,28.61,28.63,716
21-Jan-25,29.50,29.50,28.61,28.61,433
20-Jan-25,29.99,29.99,27.57,27.57,17606
17-Jan-25,29.99,30.00,29.31,29.99,357
16-Jan-25,29.29,29.29,29.29,29.29,849
13-Jan-25,30.00,30.00,29.29,29.29,359
10-Jan-25,30.00,30.00,29.22,29.22,1678
09-Jan-25,31.70,31.70,28.21,28.21,1548
08-Jan-25,31.69,31.69,31.69,31.69,95
07-Jan-25,31.68,31.68,31.68,31.68,31
06-Jan-25,32.34,32.34,31.91,31.91,64
03-Jan-25,33.00,33.00,33.00,33.00,528
30-Dec-24,34.65,38.98,33.33,34.30,1100
27-Dec-24,36.96,36.96,34.02,34.30,1128
26-Dec-24,30.85,30.85,30.85,30.85,30
23-Dec-24,32.61,32.61,30.84,30.84,714
19-Dec-24,34.72,34.72,30.84,30.84,1645
18-Dec-24,34.76,34.76,34.76,34.76,34
17-Dec-24,34.75,34.75,34.04,34.75,485
13-Dec-24,37.49,39.00,37.49,39.00,99665
12-Dec-24,39.47,39.47,39.47,39.47,118
10-Dec-24,35.33,35.76,35.33,35.76,605
09-Dec-24,34.10,34.33,34.10,34.33,1091
06-Dec-24,36.00,36.00,34.11,34.33,344
05-Dec-24,35.00,35.63,35.00,35.63,176
04-Dec-24,34.13,35.49,34.13,35.00,1015
02-Dec-24,34.13,34.13,34.13,34.13,34
28-Nov-24,34.11,34.11,34.11,34.11,34
27-Nov-24,34.41,34.41,34.10,34.10,444
26-Nov-24,34.95,34.95,34.95,34.95,69
25-Nov-24,35.01,35.02,34.99,34.99,37415
22-Nov-24,35.02,35.02,35.02,35.02,70
21-Nov-24,35.01,35.04,35.01,35.01,210
19-Nov-24,35.64,35.64,35.01,35.01,2456
18-Nov-24,35.63,35.63,35.63,35.63,320
14-Nov-24,36.06,37.00,36.00,37.00,11068
12-Nov-24,35.99,35.99,35.56,35.97,3309
11-Nov-24,36.02,36.02,36.01,36.01,72
07-Nov-24,36.93,36.93,36.50,36.50,1569
05-Nov-24,35.99,36.00,35.99,36.00,1511
04-Nov-24,35.99,35.99,35.99,35.99,71
01-Nov-24,35.98,38.45,35.98,35.99,146
31-Oct-24,35.98,35.98,35.97,35.97,1798
29-Oct-24,36.03,38.71,35.97,38.71,1628
24-Oct-24,36.91,36.91,36.91,36.91,36
23-Oct-24,37.55,37.55,37.55,37.55,37
21-Oct-24,39.90,39.90,37.32,39.85,266
18-Oct-24,37.50,39.90,37.50,39.90,12507
15-Oct-24,36.92,36.92,36.92,36.92,738
14-Oct-24,37.07,37.10,37.07,37.10,148
11-Oct-24,37.05,37.07,37.05,37.07,1816
10-Oct-24,36.92,37.05,36.92,37.05,221
09-Oct-24,36.06,38.04,36.06,38.04,5850
08-Oct-24,36.02,38.50,36.02,38.03,11738
07-Oct-24,36.06,37.00,36.00,37.00,13547
04-Oct-24,36.35,38.01,35.98,38.00,17999
03-Oct-24,38.70,38.70,38.70,38.70,232
02-Oct-24,37.01,38.70,37.00,38.70,1935
01-Oct-24,36.50,36.50,36.50,36.50,36
30-Sep-24,38.70,38.70,36.30,37.00,2920
27-Sep-24,38.70,38.70,38.52,38.52,232
26-Sep-24,38.70,38.70,38.70,38.70,812
25-Sep-24,38.71,38.71,38.70,38.70,77
24-Sep-24,38.70,38.70,38.70,38.70,38
23-Sep-24,39.50,39.50,38.70,38.70,545
19-Sep-24,39.50,39.50,39.50,39.50,276
18-Sep-24,40.00,40.00,39.52,39.52,672
17-Sep-24,38.72,40.00,38.72,40.00,238
16-Sep-24,41.40,41.40,41.40,41.40,165
13-Sep-24,38.51,41.48,38.51,41.40,2053
11-Sep-24,38.60,38.60,38.60,38.60,48867
10-Sep-24,40.99,40.99,38.60,40.00,116001
09-Sep-24,38.50,40.00,38.30,40.00,121196
05-Sep-24,38.49,40.00,38.49,40.00,4790
04-Sep-24,38.49,40.00,38.49,38.49,350
03-Sep-24,40.02,40.02,40.02,40.02,1240
02-Sep-24,40.00,40.02,40.00,40.02,5600
30-Aug-24,39.00,39.00,38.00,38.51,13640
28-Aug-24,39.00,39.00,39.00,39.00,78
27-Aug-24,37.07,38.22,37.07,38.22,75
26-Aug-24,38.01,38.50,37.75,38.50,228227
23-Aug-24,37.01,37.01,36.30,36.30,1966
22-Aug-24,38.00,38.00,38.00,38.00,380
21-Aug-24,38.00,38.00,38.00,38.00,38
20-Aug-24,37.02,39.00,37.02,38.00,53816
16-Aug-24,37.02,37.02,37.02,37.02,111
15-Aug-24,37.02,37.02,37.02,37.02,74
14-Aug-24,37.02,37.03,37.02,37.02,2332
13-Aug-24,38.61,38.90,38.50,38.90,12156
12-Aug-24,38.62,38.62,38.61,38.61,540

*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: ASMT11