ASML HOLDINGS NV (ASML)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| 1 2 3 4 5 > >> | ||||||
| 16/02/2026 | 195.717 | 0,39% | 1.196,00 | 1.184,20 | 1.198,00 | 1.195,00 |
| 13/02/2026 | 708.101 | 0,90% | 1.190,60 | 1.173,80 | 1.210,60 | 1.190,40 |
| 12/02/2026 | 558.696 | -2,32% | 1.225,00 | 1.176,60 | 1.225,00 | 1.179,80 |
| 11/02/2026 | 530.632 | 1,24% | 1.185,40 | 1.176,60 | 1.224,00 | 1.207,80 |
| 10/02/2026 | 459.476 | -0,98% | 1.196,00 | 1.185,80 | 1.212,40 | 1.193,00 |
| 09/02/2026 | 456.425 | 1,06% | 1.200,00 | 1.177,40 | 1.205,00 | 1.204,80 |
| 06/02/2026 | 545.398 | 3,85% | 1.142,40 | 1.137,00 | 1.193,80 | 1.192,20 |
| 05/02/2026 | 724.517 | 0,79% | 1.142,20 | 1.117,60 | 1.171,40 | 1.149,60 |
| 04/02/2026 | 665.068 | -4,18% | 1.191,20 | 1.139,40 | 1.198,00 | 1.140,60 |
| 03/02/2026 | 654.207 | -2,81% | 1.235,80 | 1.175,40 | 1.247,40 | 1.190,40 |
| 02/02/2026 | 636.167 | 0,76% | 1.178,60 | 1.165,20 | 1.227,80 | 1.224,80 |
| 30/01/2026 | 952.826 | 1,98% | 1.192,00 | 1.183,40 | 1.230,80 | 1.215,60 |
| 29/01/2026 | 981.839 | -0,20% | 1.225,00 | 1.173,20 | 1.253,00 | 1.192,00 |
| 28/01/2026 | 1.266.005 | -1,91% | 1.300,00 | 1.185,40 | 1.309,00 | 1.194,40 |
| 27/01/2026 | 824.986 | 3,36% | 1.195,60 | 1.180,20 | 1.228,40 | 1.217,60 |
| 26/01/2026 | 573.863 | -0,02% | 1.177,00 | 1.158,40 | 1.186,20 | 1.178,00 |
| 23/01/2026 | 640.326 | 0,15% | 1.174,00 | 1.149,80 | 1.185,60 | 1.178,20 |
| 22/01/2026 | 836.141 | 1,87% | 1.175,00 | 1.167,40 | 1.196,60 | 1.176,40 |
| 21/01/2026 | 692.161 | 1,30% | 1.144,00 | 1.125,40 | 1.159,20 | 1.154,80 |
| 20/01/2026 | 840.465 | 1,75% | 1.120,00 | 1.107,60 | 1.144,20 | 1.140,00 |
| 19/01/2026 | 523.734 | -4,01% | 1.122,80 | 1.119,40 | 1.152,40 | 1.120,40 |
| 16/01/2026 | 785.053 | 1,55% | 1.150,00 | 1.150,00 | 1.183,80 | 1.167,20 |
| 15/01/2026 | 1.388.174 | 6,01% | 1.150,00 | 1.127,20 | 1.171,20 | 1.149,40 |
| 14/01/2026 | 613.298 | -1,67% | 1.098,00 | 1.078,60 | 1.100,60 | 1.084,20 |
| 13/01/2026 | 614.398 | 1,49% | 1.100,00 | 1.090,00 | 1.107,60 | 1.102,60 |
| 12/01/2026 | 612.483 | 0,44% | 1.090,00 | 1.072,40 | 1.094,40 | 1.086,40 |
| 09/01/2026 | 757.403 | 6,77% | 1.025,60 | 1.021,00 | 1.084,80 | 1.081,60 |
| 08/01/2026 | 685.827 | -3,69% | 1.042,80 | 1.009,60 | 1.058,60 | 1.013,00 |
| 07/01/2026 | 583.922 | -0,87% | 1.053,00 | 1.038,00 | 1.057,20 | 1.051,80 |
| 06/01/2026 | 619.124 | 0,74% | 1.045,00 | 1.037,00 | 1.064,20 | 1.061,00 |
| 05/01/2026 | 958.224 | 6,78% | 1.007,40 | 1.007,40 | 1.055,80 | 1.053,20 |
| 02/01/2026 | 798.878 | 7,04% | 919,40 | 919,20 | 998,70 | 986,30 |
| 31/12/2025 | 156.048 | 0,33% | 909,90 | 909,10 | 921,40 | 921,40 |
| 30/12/2025 | 402.093 | 1,28% | 908,40 | 906,90 | 923,70 | 918,40 |
| 29/12/2025 | 380.628 | 0,87% | 908,10 | 899,50 | 911,50 | 906,80 |
| 23/12/2025 | 258.272 | 0,80% | 895,00 | 894,90 | 903,40 | 903,20 |
| 22/12/2025 | 375.622 | -0,62% | 907,00 | 893,20 | 915,70 | 896,00 |
| 19/12/2025 | 1.248.215 | 1,00% | 888,10 | 886,00 | 904,40 | 901,60 |
| 17/12/2025 | 761.812 | -3,81% | 923,50 | 872,20 | 924,40 | 874,00 |
| 16/12/2025 | 641.436 | -2,41% | 914,00 | 908,30 | 922,10 | 908,60 |
| 15/12/2025 | 526.973 | 0,62% | 923,40 | 918,50 | 932,00 | 931,00 |
| 12/12/2025 | 564.160 | -1,66% | 952,00 | 921,80 | 953,80 | 925,30 |
| 11/12/2025 | 465.132 | -0,54% | 945,10 | 931,00 | 953,70 | 940,90 |
| 10/12/2025 | 380.306 | -0,72% | 964,10 | 944,30 | 965,80 | 946,00 |
| 09/12/2025 | 333.490 | -1,07% | 964,00 | 948,40 | 965,80 | 952,90 |
| 08/12/2025 | 407.357 | 1,22% | 950,20 | 949,40 | 975,00 | 963,20 |
| 05/12/2025 | 359.247 | -0,60% | 960,60 | 951,60 | 968,80 | 951,60 |
| 04/12/2025 | 471.505 | -0,63% | 975,00 | 955,80 | 977,10 | 957,30 |
| 03/12/2025 | 590.665 | 2,59% | 962,00 | 942,90 | 968,00 | 963,40 |
| 02/12/2025 | 584.118 | 1,34% | 930,00 | 925,20 | 954,90 | 939,10 |
| 01/12/2025 | 646.367 | 2,58% | 910,00 | 901,30 | 931,30 | 926,70 |
| 28/11/2025 | 477.231 | 0,69% | 896,00 | 891,60 | 905,70 | 903,40 |
| 27/11/2025 | 243.660 | -1,33% | 901,20 | 896,20 | 904,60 | 897,20 |
| 26/11/2025 | 684.564 | 5,70% | 875,00 | 874,40 | 909,30 | 909,30 |
| 25/11/2025 | 511.733 | 0,18% | 868,00 | 841,60 | 874,70 | 860,30 |
| 24/11/2025 | 1.336.677 | 2,97% | 844,00 | 837,10 | 863,60 | 858,80 |
| 21/11/2025 | 976.903 | -6,27% | 839,20 | 822,20 | 859,30 | 834,00 |
| 20/11/2025 | 673.609 | 0,36% | 908,80 | 889,80 | 914,70 | 889,80 |
| 19/11/2025 | 569.186 | 2,43% | 861,10 | 857,30 | 895,20 | 886,60 |
| 18/11/2025 | 593.874 | -1,23% | 872,00 | 857,10 | 877,50 | 865,60 |
| 17/11/2025 | 471.563 | 0,26% | 879,30 | 864,30 | 883,90 | 876,40 |
| 14/11/2025 | 667.623 | -0,84% | 866,90 | 841,30 | 876,80 | 874,10 |
| 13/11/2025 | 581.571 | -1,16% | 900,20 | 874,70 | 911,80 | 881,50 |
| 12/11/2025 | 559.670 | 0,55% | 888,10 | 885,00 | 900,00 | 891,80 |
| 11/11/2025 | 416.396 | 0,02% | 890,00 | 881,70 | 907,50 | 886,90 |
| 10/11/2025 | 451.225 | 1,83% | 891,00 | 883,90 | 899,30 | 886,70 |
| 07/11/2025 | 767.828 | -2,74% | 899,00 | 870,80 | 900,90 | 870,80 |
| 06/11/2025 | 481.131 | -1,25% | 901,10 | 891,20 | 912,60 | 895,30 |
| 05/11/2025 | 663.558 | -1,24% | 882,90 | 878,40 | 913,30 | 906,60 |
| 04/11/2025 | 512.236 | -0,92% | 909,20 | 903,40 | 926,10 | 918,00 |
| 03/11/2025 | 424.633 | 0,92% | 917,00 | 915,40 | 930,90 | 926,50 |
| 31/10/2025 | 560.900 | -2,07% | 930,00 | 914,20 | 934,50 | 918,10 |
| 30/10/2025 | 626.353 | 1,97% | 925,00 | 923,60 | 938,60 | 937,50 |
| 29/10/2025 | 694.357 | 1,32% | 904,00 | 902,30 | 928,40 | 919,40 |
| 28/10/2025 | 409.524 | 0,10% | 904,10 | 900,10 | 914,20 | 907,40 |
| 27/10/2025 | 523.493 | 1,53% | 900,00 | 898,50 | 914,20 | 906,50 |
| 24/10/2025 | 500.510 | 0,76% | 900,00 | 889,60 | 902,60 | 894,40 |
| 23/10/2025 | 746.164 | 2,02% | 872,00 | 854,10 | 891,20 | 887,70 |
| 22/10/2025 | 537.993 | -2,21% | 876,70 | 870,10 | 892,40 | 870,10 |
| 21/10/2025 | 450.666 | -1,02% | 890,00 | 883,90 | 894,40 | 889,80 |
| 20/10/2025 | 530.812 | 2,66% | 884,00 | 877,20 | 901,50 | 899,00 |
| 17/10/2025 | 859.995 | -0,19% | 859,60 | 855,00 | 885,90 | 875,70 |
| 16/10/2025 | 703.225 | 0,50% | 883,70 | 874,00 | 900,50 | 877,40 |
| 15/10/2025 | 1.192.298 | 3,12% | 875,60 | 854,90 | 893,50 | 873,00 |
| 14/10/2025 | 706.297 | 0,31% | 834,70 | 825,60 | 847,90 | 846,60 |
| 13/10/2025 | 777.896 | 3,70% | 823,20 | 823,00 | 844,40 | 844,00 |
| 10/10/2025 | 944.490 | -4,23% | 845,10 | 813,80 | 847,60 | 813,90 |
| 09/10/2025 | 728.163 | -0,24% | 850,80 | 836,00 | 864,60 | 849,80 |
| 08/10/2025 | 1.055.860 | -2,63% | 850,00 | 812,60 | 863,90 | 851,80 |
| 07/10/2025 | 622.890 | -2,51% | 889,90 | 874,80 | 896,00 | 874,80 |
| 06/10/2025 | 801.624 | 1,95% | 889,10 | 886,40 | 905,10 | 897,30 |
| 03/10/2025 | 656.013 | 0,29% | 869,20 | 864,40 | 883,80 | 880,10 |
| 02/10/2025 | 965.416 | 4,30% | 859,90 | 859,60 | 888,40 | 877,60 |
| 01/10/2025 | 788.894 | 1,61% | 818,00 | 812,10 | 844,60 | 841,40 |
| 30/09/2025 | 571.502 | 0,32% | 825,00 | 821,30 | 830,50 | 828,10 |
| 29/09/2025 | 531.762 | 1,56% | 820,90 | 817,10 | 828,30 | 825,50 |
| 26/09/2025 | 488.597 | 0,14% | 806,60 | 801,70 | 815,00 | 812,80 |
| 25/09/2025 | 537.450 | 0,46% | 807,80 | 801,40 | 816,40 | 811,70 |
| 24/09/2025 | 770.642 | -1,44% | 820,00 | 807,60 | 827,00 | 808,00 |
| 23/09/2025 | 715.673 | 1,11% | 803,60 | 796,00 | 829,10 | 819,80 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
