BiG | O banco que entende os seus valores.

ASM International NV (ASM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
10/02/2026	109.565	-1,83%	694,80	679,60	695,60	687,00
09/02/2026	139.718	2,34%	695,00	688,20	701,20	699,80
06/02/2026	135.940	2,49%	662,80	657,80	687,20	683,80
05/02/2026	194.536	-0,18%	670,00	655,60	681,00	667,20
04/02/2026	163.849	-3,83%	695,00	666,80	704,80	668,40
03/02/2026	140.989	-1,81%	720,00	685,60	724,00	695,00
02/02/2026	140.586	-0,28%	685,00	680,60	710,00	707,80
30/01/2026	146.631	1,55%	704,00	700,00	717,00	709,80
29/01/2026	200.870	-2,32%	723,00	690,60	728,40	699,00
28/01/2026	276.226	-1,19%	755,00	702,60	759,40	715,60
27/01/2026	168.908	1,97%	722,00	709,80	732,40	724,20
26/01/2026	163.110	-0,20%	712,00	700,20	713,40	710,20
23/01/2026	227.100	-0,22%	707,60	690,80	716,40	711,60
22/01/2026	276.302	-0,34%	729,40	710,00	733,80	713,20
21/01/2026	277.939	0,59%	722,40	697,80	725,20	715,60
20/01/2026	266.250	2,74%	690,60	686,00	712,80	711,40
19/01/2026	266.985	0,41%	695,00	679,80	706,80	692,40
16/01/2026	291.578	1,59%	681,60	672,80	692,40	689,60
15/01/2026	423.149	11,24%	648,00	645,80	685,00	678,80
14/01/2026	150.263	-1,61%	618,00	604,60	620,80	610,20
13/01/2026	191.730	-0,99%	621,60	609,60	626,00	620,20
12/01/2026	157.053	0,77%	649,80	623,80	649,80	626,40
09/01/2026	218.006	5,86%	597,00	596,00	623,80	621,60
08/01/2026	224.675	-6,85%	627,00	587,20	630,20	587,20
07/01/2026	224.591	0,80%	621,60	617,60	634,80	630,40
06/01/2026	361.948	8,46%	586,00	585,60	625,40	625,40
05/01/2026	255.933	4,12%	564,00	564,00	581,60	576,60
02/01/2026	186.498	6,99%	526,40	523,40	562,80	553,80
31/12/2025	43.027	-0,46%	516,80	514,00	517,80	517,60
30/12/2025	66.566	0,50%	518,00	515,20	524,20	520,00
29/12/2025	65.182	0,94%	515,20	510,80	518,40	517,40
23/12/2025	64.395	0,59%	510,80	509,80	515,40	515,40
22/12/2025	90.723	0,59%	512,40	510,80	516,00	512,40
19/12/2025	296.901	-1,62%	517,40	505,40	517,80	509,40
18/12/2025	174.920	1,89%	505,40	505,40	521,40	517,80
17/12/2025	292.507	-1,59%	522,80	503,40	523,40	508,20
16/12/2025	141.218	0,16%	506,20	504,20	521,40	516,40
15/12/2025	130.056	-0,12%	510,00	507,60	517,00	515,60
12/12/2025	203.825	-4,90%	547,80	513,60	547,80	516,20
11/12/2025	168.465	-1,09%	545,00	540,20	549,00	542,80
10/12/2025	129.764	-0,90%	553,40	547,20	563,80	548,80
09/12/2025	153.383	0,15%	555,00	552,20	562,80	553,80
08/12/2025	300.815	6,92%	517,20	515,60	553,00	553,00
05/12/2025	156.087	1,81%	510,40	508,40	524,00	517,20
04/12/2025	189.175	2,34%	506,60	499,90	514,00	508,00
03/12/2025	209.170	3,72%	485,00	484,70	500,20	496,40
02/12/2025	257.341	1,98%	468,90	467,50	482,60	478,60
01/12/2025	162.203	-1,08%	473,40	464,50	478,60	469,30
28/11/2025	144.055	0,57%	471,70	470,00	474,60	474,40
27/11/2025	98.266	-1,36%	475,90	471,70	479,00	471,70
26/11/2025	140.402	1,92%	474,70	470,30	478,20	478,20
25/11/2025	236.569	-1,55%	479,10	459,70	483,40	469,20
24/11/2025	320.375	0,27%	482,80	472,00	483,20	476,60
21/11/2025	208.094	-4,58%	477,40	466,20	479,80	475,30
20/11/2025	162.137	0,75%	510,00	497,60	513,20	498,10
19/11/2025	140.928	1,27%	486,70	481,10	499,30	494,40
18/11/2025	155.083	-2,98%	494,80	482,90	496,10	488,20
17/11/2025	100.524	-1,14%	513,80	500,80	514,00	503,20
14/11/2025	161.282	-0,55%	505,00	492,50	510,80	509,00
13/11/2025	164.360	-1,92%	523,60	506,80	531,40	511,80
12/11/2025	160.304	-2,14%	528,60	518,20	531,80	521,80
11/11/2025	122.196	-0,37%	537,00	525,40	545,00	533,20
10/11/2025	101.504	1,60%	538,60	533,00	541,80	535,20
07/11/2025	140.171	-3,13%	545,00	526,80	550,00	526,80
06/11/2025	125.763	-1,20%	548,80	539,80	555,20	543,80
05/11/2025	109.204	-1,71%	542,20	534,00	552,80	550,40
04/11/2025	108.208	-0,57%	552,80	549,00	563,80	560,00
03/11/2025	121.144	0,21%	559,20	558,40	568,20	563,20
31/10/2025	168.629	-0,78%	566,40	559,20	571,20	562,00
30/10/2025	269.508	3,28%	558,20	547,20	571,60	566,40
29/10/2025	322.565	-1,69%	564,20	541,40	573,80	548,40
28/10/2025	123.956	-0,99%	560,00	553,40	565,00	557,80
27/10/2025	165.004	1,37%	562,40	561,60	570,60	563,40
24/10/2025	111.533	2,17%	552,80	548,00	556,00	555,80
23/10/2025	123.034	1,87%	534,00	525,40	547,40	544,00
22/10/2025	98.828	-2,48%	542,00	533,40	545,80	534,00
21/10/2025	77.917	0,04%	541,20	540,60	549,40	547,60
20/10/2025	132.593	2,36%	544,20	540,60	551,40	547,40
17/10/2025	162.468	-2,52%	536,20	531,40	543,80	534,80
16/10/2025	116.827	0,29%	550,00	544,20	555,60	548,60
15/10/2025	208.390	1,52%	556,40	538,40	557,40	547,00
14/10/2025	195.407	-0,88%	533,00	523,00	539,00	538,80
13/10/2025	111.116	2,49%	531,40	531,40	548,60	543,60
10/10/2025	174.877	-2,96%	544,00	528,40	547,00	530,40
09/10/2025	150.369	-0,22%	552,80	543,80	555,40	546,60
08/10/2025	138.882	-0,76%	540,00	531,00	551,40	547,80
07/10/2025	187.857	-1,53%	558,20	551,40	567,60	552,00
06/10/2025	246.582	2,37%	549,80	541,00	565,00	560,60
03/10/2025	188.568	-0,91%	549,60	542,80	551,60	547,60
02/10/2025	307.261	6,56%	533,80	533,00	554,60	552,60
01/10/2025	185.109	1,53%	504,80	501,60	520,30	518,60
30/09/2025	188.966	1,96%	500,20	499,10	515,00	510,80
29/09/2025	122.357	1,62%	498,90	497,70	503,80	501,00
26/09/2025	119.359	-1,02%	491,10	485,00	495,50	493,00
25/09/2025	140.032	-0,26%	500,00	491,60	505,40	498,10
24/09/2025	217.915	-0,10%	498,10	494,20	510,20	499,40
23/09/2025	383.142	-0,10%	471,50	468,40	506,20	499,90
22/09/2025	206.379	1,69%	499,00	496,40	504,60	500,40
19/09/2025	234.436	-1,58%	493,90	488,30	496,70	492,10
18/09/2025	320.993	8,77%	468,20	467,70	503,20	500,00