Astec Industries Inc (ASTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-0,18%	33,78	33,25	33,7796	33,49
17-05-2024	119.178	-0,18%	33,78	33,25	33,7796	33,49
16-05-2024	142.601	-4,69%	35,43	33,55	35,01	33,55
15-05-2024	96.221	0,54%	35,43	34,56	35,37	35,20
14-05-2024	96.529	1,48%	35,30	34,62	35,26	35,01
13-05-2024	129.969	-0,92%	35,30	34,33	35,53	34,50
10-05-2024	115.294	0,17%	34,76	34,01	34,93	34,82
09-05-2024	144.381	3,26%	34,01	33,68	34,895	34,89
08-05-2024	131.216	1,35%	32,80	32,99	34,06	33,79
07-05-2024	233.480	2,15%	32,80	32,57	33,658	33,34
06-05-2024	196.511	0,80%	32,51	32,11	32,97	32,64
03-05-2024	305.271	-2,35%	33,79	32,205	33,79	32,38
02-05-2024	321.978	-1,85%	35,12	31,51	33,18	33,145
01-05-2024	429.927	-19,21%	35,12	32,2494	35,13	33,77
30-04-2024	126.486	-2,59%	42,73	41,56	42,8099	41,81
29-04-2024	77.075	0,66%	42,54	42,31	43,18	42,92
26-04-2024	62.078	0,38%	42,54	42,28	42,93	42,64
25-04-2024	67.732	-3,37%	42,85	41,981	42,67	42,48
24-04-2024	137.359	2,00%	42,85	42,7675	44,03	43,96
23-04-2024	55.709	0,37%	43,10	43,01	43,78	43,10
22-04-2024	77.003	0,40%	43,10	42,39	43,19	42,94
19-04-2024	237.361	2,13%	41,63	42,15	42,81	42,77
18-04-2024	91.606	0,36%	41,99	41,72	42,46	41,88
17-04-2024	114.974	-1,11%	42,20	41,26	42,23	41,73
16-04-2024	41.798	-0,50%	42,11	41,59	42,455	42,20
15-04-2024	51.057	-0,19%	43,12	42,35	43,10	42,41
12-04-2024	46.028	-2,46%	43,12	42,3375	43,45	42,49
11-04-2024	54.538	0,69%	43,12	42,66	43,61	43,56
10-04-2024	77.074	-1,77%	44,55	42,54	43,40	43,26
09-04-2024	42.801	0,05%	44,55	43,815	44,36	44,04
08-04-2024	28.892	-0,97%	44,55	43,92	44,74	44,02
05-04-2024	95.529	2,04%	43,49	43,44	44,54	44,45
04-04-2024	60.134	-0,71%	44,26	43,44	44,735	43,56
03-04-2024	73.359	2,76%	43,61	42,75	43,86	43,87
02-04-2024	92.126	-0,09%	43,61	42,04	42,84	42,69
01-04-2024	79.578	-2,24%	43,61	42,73	43,63	42,73
28-03-2024	89.543	0,55%	43,61	43,33	44,07	43,711
27-03-2024	59.015	2,84%	42,79	42,665	43,54	43,47
26-03-2024	56.407	0,38%	42,49	41,8201	42,66	42,27
25-03-2024	38.924	0,31%	42,22	41,9848	42,4828	42,12
22-03-2024	54.599	-0,55%	42,35	41,745	42,24	41,99
21-03-2024	67.110	1,98%	41,44	41,44	42,41	42,22
20-03-2024	80.864	1,92%	40,60	40,15	41,71	41,40
19-03-2024	55.885	1,53%	39,98	39,98	40,80	40,62
18-03-2024	74.960	-1,55%	40,46	39,96	40,79	40,01
15-03-2024	314.688	1,50%	40,14	40,2544	41,005	40,64
14-03-2024	82.654	-0,82%	40,14	39,575	40,28	40,04
13-03-2024	95.270	1,08%	40,35	39,89	40,82	40,37
12-03-2024	123.835	-1,21%	40,35	39,94	41,75	39,94
11-03-2024	87.741	-3,23%	41,13	40,145	41,75	40,43
08-03-2024	75.554	-0,71%	41,13	41,575	42,905	41,78
07-03-2024	92.101	1,27%	41,13	41,00	42,23	42,21
06-03-2024	87.273	2,23%	41,13	40,93	41,825	41,68
05-03-2024	123.972	0,30%	40,75	40,045	41,24	40,77
04-03-2024	94.160	-0,12%	40,60	40,37	41,21	40,65
01-03-2024	135.203	0,25%	40,60	39,98	41,12	40,70
29-02-2024	248.706	4,96%	39,80	38,95	40,78	40,60
28-02-2024	142.662	6,47%	35,55	37,65	41,39	38,68
27-02-2024	138.479	2,69%	35,55	35,40	36,425	36,33
26-02-2024	56.540	0,45%	34,98	35,00	35,735	35,38
23-02-2024	42.028	0,80%	35,18	34,55	35,50	35,22
22-02-2024	68.355	-0,96%	35,18	34,58	35,16	34,94
21-02-2024	60.488	1,15%	35,59	34,825	35,47	35,28
20-02-2024	58.709	-2,27%	35,59	34,60	35,17	34,88
19-02-2024	80.285	-0,53%	35,59	34,95	35,94	35,69
16-02-2024	80.285	-0,53%	35,59	34,95	35,94	35,69
15-02-2024	217.023	3,04%	35,01	34,67	35,89	35,88
14-02-2024	80.450	2,74%	35,01	34,02	35,065	34,82
13-02-2024	70.471	-6,67%	35,01	33,5217	35,01	33,89
12-02-2024	32.837	3,27%	35,36	35,36	36,33	36,31
09-02-2024	50.736	-0,71%	35,42	34,67	35,42	35,16
08-02-2024	66.414	1,64%	34,75	34,28	35,53	35,41
07-02-2024	47.298	-1,58%	35,42	34,81	35,42	34,84
06-02-2024	57.500	0,86%	35,39	35,815	35,88	35,40
05-02-2024	59.353	-2,64%	35,39	34,96	35,81	35,10
02-02-2024	51.526	0,47%	35,39	35,28	36,50	36,05
01-02-2024	71.293	0,79%	35,79	34,8114	36,22	35,88
31-01-2024	219.351	-0,78%	36,02	35,52	37,18	35,60
30-01-2024	64.915	-1,13%	35,77	35,872	36,59	35,88
29-01-2024	74.185	1,14%	35,77	35,77	36,44	36,29
26-01-2024	47.966	-0,99%	35,72	35,88	37,355	35,88
25-01-2024	74.601	3,19%	35,72	35,75	36,78	36,24
24-01-2024	74.362	0,49%	35,55	34,74	35,55	35,12
23-01-2024	105.890	-0,57%	35,45	34,93	35,88	34,95
22-01-2024	73.526	3,90%	34,08	34,60	35,235	35,15
19-01-2024	94.411	0,06%	34,08	33,2469	34,00	33,83
18-01-2024	57.816	2,49%	33,35	33,125	33,90	33,81
17-01-2024	43.517	-2,25%	33,34	32,70	33,34	32,99
16-01-2024	60.883	-1,23%	35,02	33,71	34,22	33,75
15-01-2024	33.107	-1,13%	35,02	33,995	35,2821	34,17
12-01-2024	33.107	-1,13%	35,02	33,995	35,2821	34,17
11-01-2024	67.137	0,76%	34,07	33,75	34,60	34,56
10-01-2024	55.500	0,26%	34,11	33,7505	34,27	34,30
09-01-2024	53.252	-2,98%	34,70	34,07	34,70	34,21
08-01-2024	96.366	1,03%	35,31	34,53	35,28	35,26
05-01-2024	236.815	-0,80%	35,31	34,73	35,5494	34,90
04-01-2024	166.957	0,20%	35,31	35,31	35,46	35,18
03-01-2024	62.553	-2,09%	36,93	34,89	35,78	35,08
02-01-2024	75.937	-3,68%	36,93	35,65	37,02	35,83
29-12-2023	96.828	-0,61%	37,40	36,8082	37,46	37,20