BiG | O banco que entende os seus valores.

Astec Industries Inc (ASTE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
23/12/2024	76.733	-1,02%	34,66	32,76	33,56	32,95
20/12/2024	77.636	-2,23%	34,66	33,11	34,25	33,29
19/12/2024	80.274	-0,67%	34,66	33,69	35,09	34,09
18/12/2024	0	-4,51%	38,78	34,06	36,51	34,32
17/12/2024	90.925	-1,56%	38,78	35,65	36,36	35,94
16/12/2024	62.988	-1,59%	38,78	36,51	37,58	36,51
13/12/2024	49.612	-0,51%	38,78	36,715	37,68	37,10
12/12/2024	72.592	-2,38%	38,78	36,98	38,105	37,29
11/12/2024	75.271	0,16%	38,78	37,88	38,78	38,20
10/12/2024	69.481	0,21%	38,06	37,26	38,73	38,14
09/12/2024	53.232	1,04%	38,27	38,06	39,41	38,06
06/12/2024	45.438	-0,84%	38,27	37,40	38,27	37,67
05/12/2024	64.415	-3,14%	39,05	37,72	39,05	37,99
04/12/2024	79.261	0,85%	38,83	38,71	39,43	39,22
03/12/2024	65.177	-0,41%	38,83	38,2338	39,27	38,89
02/12/2024	83.308	1,14%	38,19	38,17	39,25	39,05
29/11/2024	45.055	3,42%	38,34	38,31	39,65	38,61
28/11/2024	75.464	0,16%	38,48	34,93	39,31	38,34
27/11/2024	64.802	0,16%	38,25	34,93	39,3385	38,34
26/11/2024	165.846	-1,57%	36,12	36,12	39,63	38,28
25/11/2024	100.621	1,67%	37,01	37,01	39,63	38,89
22/11/2024	76.309	3,35%	36,27	36,08	38,38	38,25
21/11/2024	68.231	2,83%	35,99	35,40	37,1599	37,01
20/11/2024	73.239	-0,03%	36,00	35,40	36,125	35,99
19/11/2024	54.586	-1,67%	36,76	35,65	36,965	36,00
18/11/2024	56.742	-0,30%	36,28	36,28	37,9322	36,61
15/11/2024	55.894	-1,50%	37,28	36,5787	37,84	36,72
14/11/2024	88.757	-0,61%	37,51	36,935	38,345	37,28
13/11/2024	95.002	-1,13%	38,82	32,82	38,82	37,51
12/11/2024	98.297	-2,16%	38,49	37,885	39,07	37,94
11/11/2024	116.595	2,88%	37,12	37,12	39,07	38,91
08/11/2024	143.640	1,86%	38,19	36,55	38,19	37,82
07/11/2024	140.879	-2,44%	38,06	33,23	38,25	37,13
06/11/2024	232.010	14,36%	32,37	32,305	38,25	38,06
05/11/2024	106.438	%	32,37	32,10	33,04	32,37
04/11/2024	103.660	%	31,88	32,10	33,04	32,37
01/11/2024	110.097	%	31,86	31,635	32,25	32,01
31/10/2024	78.980	%	32,46	31,26	32,695	32,39
30/10/2024	83.457	%	31,45	31,27	31,685	31,65
29/10/2024	80.588	%	31,33	31,295	32,18	31,83
28/10/2024	79.812	%	30,80	31,295	32,18	31,83
25/10/2024	133.600	%	30,80	30,24	30,79	30,45
24/10/2024	94.991	%	30,79	30,561	31,325	30,68
23/10/2024	50.000	%	31,00	31,06	31,53	31,13
22/10/2024	48.169	%	32,28	31,06	31,53	31,13
21/10/2024	75.502	%	32,28	31,44	32,465	31,62
18/10/2024	435.003	%	32,78	31,80	32,82	32,22
17/10/2024	128.078	%	31,75	31,10	31,95	31,75
16/10/2024	46.850	%	31,75	31,88	32,51	31,87
15/10/2024	31.880	%	31,87	31,74	32,265	32,20
14/10/2024	31.211	%	31,87	31,74	32,24	32,20
11/10/2024	90.997	%	30,60	30,03	30,58	30,54
10/10/2024	89.086	%	30,42	30,03	30,58	30,54
09/10/2024	64.604	%	30,35	30,09	31,01	30,67
08/10/2024	63.577	%	30,77	30,16	31,05	30,30
07/10/2024	54.438	%	30,61	30,209	30,88	30,77
04/10/2024	86.054	%	30,61	30,24	30,81	30,29
03/10/2024	84.993	%	30,61	30,84	31,43	30,86
02/10/2024	83.273	%	31,60	30,84	31,43	30,86
01/10/2024	61.470	%	31,60	30,895	31,73	30,98
30/09/2024	216.818	%	31,60	31,445	32,16	31,94
27/09/2024	109.049	%	31,75	31,565	32,63	31,70
26/09/2024	98.954	%	31,69	31,39	31,875	31,39
25/09/2024	82.694	%	31,69	31,67	32,15	31,70
24/09/2024	75.114	%	31,82	31,67	32,15	31,70
23/09/2024	65.886	%	32,13	31,43	32,25	31,72
20/09/2024	319.496	%	32,38	31,88	32,6199	31,90
19/09/2024	107.343	%	33,22	31,66	33,29	32,11
18/09/2024	106.085	%	32,05	31,78	32,66	32,00
17/09/2024	127.254	%	31,59	31,19	31,79	31,77
16/09/2024	87.038	%	31,59	31,19	31,79	31,77
13/09/2024	74.768	%	30,90	30,705	31,36	31,31
12/09/2024	119.661	%	30,52	29,04	30,33	30,28
11/09/2024	118.579	%	29,97	29,932	30,64	30,13
10/09/2024	123.892	%	30,60	30,1903	31,125	31,25
09/09/2024	122.393	%	30,60	30,1903	31,125	30,28
06/09/2024	201.949	%	31,58	30,65	31,58	30,82
05/09/2024	65.663	%	31,58	31,17	32,11	31,32
04/09/2024	104.106	%	31,62	31,745	33,52	31,84
03/09/2024	78.489	%	33,52	31,745	33,52	31,84
30/08/2024	71.954	%	34,32	33,67	34,45	33,98
29/08/2024	59.929	%	34,12	33,43	34,045	33,73
28/08/2024	87.702	%	33,68	33,41	34,45	33,68
27/08/2024	119.214	%	34,45	34,205	34,89	34,56
26/08/2024	79.794	%	33,00	34,205	34,89	34,56
23/08/2024	51.496	%	33,00	32,565	32,96	32,98
22/08/2024	49.502	%	32,88	32,565	32,96	32,67
21/08/2024	78.992	%	32,74	32,3486	32,98	32,78
20/08/2024	97.084	%	32,69	32,635	33,19	32,93
19/08/2024	67.413	%	32,86	32,82	33,19	32,93
16/08/2024	47.311	%	32,80	32,52	33,46	33,02
15/08/2024	134.709	%	32,80	31,54	32,80	32,00
14/08/2024	91.920	%	32,80	31,71	32,73	32,59
13/08/2024	96.832	%	31,90	30,98	31,72	31,55
12/08/2024	94.372	%	31,71	30,98	31,72	31,55
09/08/2024	99.101	%	31,75	30,81	31,90	31,74
08/08/2024	96.703	%	31,57	30,81	31,90	31,74
07/08/2024	213.415	%	31,73	30,97	31,78	31,33
06/08/2024	212.679	%	30,97	30,97	31,78	31,33
05/08/2024	109.917	%	32,33	29,79	31,16	31,12