BiG | O banco que entende os seus valores.

ASM International NV (ASM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/03/2025	177.225	-2,33%	435,30	426,50	439,60	431,60
27/03/2025	128.759	-2,24%	447,90	441,80	451,40	441,90
26/03/2025	153.132	-1,14%	458,40	451,20	459,10	452,00
25/03/2025	117.802	-0,41%	458,70	451,40	460,00	457,20
24/03/2025	137.732	2,78%	454,00	451,10	460,20	459,10
21/03/2025	335.854	-1,70%	451,20	440,80	453,80	446,70
20/03/2025	164.114	-1,58%	461,70	454,10	466,40	454,40
19/03/2025	179.219	2,60%	448,40	447,90	464,80	461,70
18/03/2025	135.128	-0,22%	453,30	446,40	462,70	450,00
17/03/2025	141.731	0,38%	450,00	445,60	460,70	451,00
14/03/2025	175.524	2,65%	440,70	438,20	453,10	449,30
13/03/2025	180.210	-1,93%	437,40	434,90	445,10	437,70
12/03/2025	310.547	4,69%	432,00	430,10	449,90	446,30
11/03/2025	296.241	0,78%	426,00	417,00	431,80	426,30
10/03/2025	452.594	-6,17%	454,50	412,40	456,60	423,00
07/03/2025	209.290	-1,08%	451,60	448,80	464,30	450,80
06/03/2025	236.264	-4,81%	482,70	453,30	482,90	455,70
05/03/2025	245.485	2,29%	482,00	476,50	485,80	478,70
04/03/2025	311.537	-7,98%	496,10	466,50	500,60	468,00
03/03/2025	219.046	-0,90%	512,60	496,50	515,60	508,60
28/02/2025	271.808	-2,06%	507,00	501,00	515,80	513,20
27/02/2025	210.734	-5,69%	541,40	523,40	545,00	524,00
26/02/2025	243.756	0,95%	552,00	528,00	557,40	555,60
25/02/2025	182.875	-2,89%	554,80	550,40	561,80	550,40
24/02/2025	138.473	-0,53%	565,40	557,80	576,00	566,80
21/02/2025	127.168	0,60%	568,80	564,20	576,60	569,80
20/02/2025	199.758	-1,05%	562,80	559,20	576,80	566,40
19/02/2025	80.602	0,32%	573,60	568,20	575,00	572,40
18/02/2025	86.391	-1,18%	577,20	569,80	581,20	570,60
17/02/2025	75.384	0,63%	574,20	566,60	577,40	577,40
14/02/2025	123.249	-0,52%	578,80	571,60	582,80	573,80
13/02/2025	123.436	1,73%	573,20	565,60	579,40	576,80
12/02/2025	105.180	-0,56%	568,00	557,60	571,00	567,00
11/02/2025	87.250	1,03%	563,40	562,40	574,00	570,20
10/02/2025	126.867	3,45%	548,00	547,40	568,20	564,40
07/02/2025	115.874	-1,59%	557,20	542,60	557,60	545,60
06/02/2025	68.960	0,84%	552,20	549,00	556,20	554,40
05/02/2025	94.994	0,07%	546,00	540,40	549,80	549,80
04/02/2025	124.913	-1,75%	566,60	549,40	567,40	549,40
03/02/2025	125.263	-1,38%	543,20	542,00	561,60	559,20
31/01/2025	199.446	3,66%	552,00	551,00	574,20	567,00
30/01/2025	193.379	2,97%	542,80	536,80	555,40	547,00
29/01/2025	245.907	3,15%	561,20	531,00	565,60	531,20
28/01/2025	244.411	-3,74%	539,00	515,00	541,60	515,00
27/01/2025	574.664	-12,15%	555,60	513,00	576,80	535,00
24/01/2025	85.269	-0,33%	611,20	604,80	618,20	609,00
23/01/2025	187.235	-2,74%	619,80	605,40	621,60	611,00
22/01/2025	150.111	2,28%	618,40	616,60	635,60	628,20
21/01/2025	170.648	-1,32%	621,00	611,00	628,40	614,20
20/01/2025	122.737	0,03%	625,00	615,80	625,60	622,40
17/01/2025	218.093	-0,13%	621,00	615,20	628,40	622,20
16/01/2025	251.812	4,11%	630,60	618,20	637,60	623,00
15/01/2025	148.967	0,64%	590,40	589,20	613,00	598,40
14/01/2025	184.009	1,47%	590,00	588,40	598,00	594,60
13/01/2025	132.290	-1,31%	588,00	571,80	589,20	586,00
09/01/2025	88.978	-0,17%	584,80	583,60	596,00	593,80
08/01/2025	119.246	-1,43%	604,20	592,40	610,80	594,00
07/01/2025	146.170	0,33%	603,00	596,40	613,20	602,60
06/01/2025	177.679	6,19%	575,00	574,60	602,00	600,60
03/01/2025	110.293	-0,39%	567,60	557,40	568,40	565,60
02/01/2025	119.507	1,61%	560,40	558,80	568,40	567,80
31/12/2024	0	0,61%	553,40	553,40	561,60	558,80
30/12/2024	60.456	-1,87%	566,80	551,60	566,80	555,40
27/12/2024	92.722	-0,70%	566,60	565,40	575,80	566,00
26/12/2024	0	1,28%	567,20	567,00	571,00	570,00
24/12/2024	0	1,28%	567,20	562,80	571,00	562,80
23/12/2024	75.139	-0,25%	558,80	557,80	568,20	562,80
20/12/2024	281.173	1,33%	554,00	552,20	567,00	564,20
19/12/2024	170.902	-3,50%	560,00	555,60	565,40	556,80
18/12/2024	0	4,61%	552,80	551,00	577,00	577,00
17/12/2024	154.817	2,11%	540,80	539,20	556,00	551,60
16/12/2024	163.684	2,74%	525,00	523,80	543,60	540,20
13/12/2024	89.761	0,38%	524,20	522,40	530,00	525,80
12/12/2024	77.306	-0,87%	531,00	522,60	531,80	523,80
11/12/2024	80.731	1,30%	522,00	521,20	529,60	528,40
10/12/2024	83.098	-0,12%	520,00	519,00	525,80	521,60
09/12/2024	124.282	0,93%	519,20	514,20	526,40	522,20
06/12/2024	196.672	1,77%	507,20	503,80	517,60	517,40
05/12/2024	158.782	-1,05%	511,80	499,20	514,00	508,40
04/12/2024	126.130	0,27%	516,40	511,80	523,40	513,80
03/12/2024	94.628	0,12%	517,20	504,80	521,80	512,40
02/12/2024	105.454	0,08%	503,00	501,80	511,80	511,80
29/11/2024	120.165	2,24%	500,80	497,00	511,80	511,40
28/11/2024	104.286	1,07%	509,80	499,40	513,40	500,20
27/11/2024	107.171	-1,65%	500,20	490,80	501,00	494,90
26/11/2024	71.325	-2,03%	510,00	502,20	512,00	503,20
25/11/2024	205.249	1,78%	505,40	505,40	518,40	513,60
22/11/2024	127.524	1,65%	499,60	494,80	508,80	504,60
21/11/2024	138.060	1,16%	489,20	485,30	496,90	496,40
20/11/2024	104.784	-0,16%	497,50	485,40	499,00	490,70
19/11/2024	117.032	-0,97%	499,90	484,70	500,80	491,50
18/11/2024	131.193	-2,23%	503,60	487,30	504,00	496,30
15/11/2024	165.868	-4,08%	523,20	506,40	524,40	507,60
14/11/2024	185.483	2,84%	520,00	507,80	531,80	529,20
13/11/2024	117.082	-1,79%	518,40	509,40	522,40	514,60
12/11/2024	133.979	1,47%	514,40	511,80	526,40	524,00
11/11/2024	100.502	1,49%	515,00	510,40	522,00	516,40
08/11/2024	142.289	-0,55%	513,60	499,60	517,00	508,80
07/11/2024	229.730	2,57%	500,60	494,50	519,60	511,60
06/11/2024	220.921	-3,03%	510,80	498,70	522,60	498,80