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 > >>
17/09/2025	169.651	0,83%	458,90	452,90	460,10	459,70
16/09/2025	236.170	1,31%	460,00	455,40	472,70	455,90
15/09/2025	211.503	6,01%	427,90	424,80	450,00	450,00
12/09/2025	84.599	-0,59%	430,80	422,30	431,70	424,50
11/09/2025	89.692	0,68%	422,90	421,70	430,90	427,00
10/09/2025	114.032	0,45%	427,20	423,50	429,60	424,10
09/09/2025	74.022	-0,07%	422,90	419,10	428,30	422,20
08/09/2025	141.412	1,64%	416,80	415,20	423,60	422,50
05/09/2025	142.363	1,81%	413,60	412,70	420,80	415,70
04/09/2025	105.749	1,64%	403,50	401,70	410,70	408,30
03/09/2025	90.367	-0,05%	409,70	401,20	413,60	401,70
02/09/2025	145.777	-3,55%	413,00	400,50	414,40	401,90
01/09/2025	94.763	1,46%	406,90	405,00	420,80	416,70
29/08/2025	139.701	-3,68%	424,60	410,70	427,60	410,70
28/08/2025	172.173	3,70%	411,00	410,40	427,60	426,40
27/08/2025	110.935	0,39%	410,30	407,50	416,80	411,20
26/08/2025	209.859	0,15%	410,90	406,40	413,50	409,60
25/08/2025	85.753	-0,17%	410,00	408,20	411,50	409,00
22/08/2025	151.743	1,61%	400,90	400,00	411,00	409,70
21/08/2025	87.735	-0,98%	408,20	402,70	408,70	403,20
20/08/2025	148.653	-1,74%	409,00	404,60	415,40	407,20
19/08/2025	94.651	1,07%	413,90	412,00	416,30	414,40
18/08/2025	185.398	-1,18%	418,30	408,20	419,50	410,00
15/08/2025	115.256	-2,83%	421,40	414,20	424,50	414,90
14/08/2025	71.968	-0,19%	429,10	425,10	430,10	427,00
13/08/2025	109.859	-0,35%	433,00	427,20	434,20	427,80
12/08/2025	95.787	2,04%	420,00	417,70	430,40	429,30
11/08/2025	78.984	0,12%	422,40	418,60	423,90	420,70
08/08/2025	71.968	0,53%	420,00	415,20	420,70	420,20
07/08/2025	137.964	2,75%	412,30	410,60	422,30	418,00
06/08/2025	149.476	-1,79%	416,70	406,10	417,90	406,80
05/08/2025	124.752	-1,03%	421,80	413,20	423,00	414,20
04/08/2025	89.593	0,48%	420,80	415,50	422,10	418,50
01/08/2025	189.107	-2,57%	422,00	410,60	425,00	416,50
31/07/2025	236.408	-4,47%	450,00	427,50	453,10	427,50
30/07/2025	100.220	1,04%	444,40	442,60	449,70	447,50
29/07/2025	121.555	-1,01%	449,40	442,25	449,40	442,90
28/07/2025	215.467	4,88%	442,00	436,40	448,70	447,40
25/07/2025	304.469	-3,22%	439,40	426,60	439,40	426,60
24/07/2025	392.867	-2,24%	454,00	439,40	458,80	440,80
23/07/2025	613.460	-10,43%	473,20	450,90	480,20	450,90
22/07/2025	142.549	-3,60%	520,00	503,40	523,40	503,40
21/07/2025	75.367	0,42%	521,80	519,20	524,60	522,20
18/07/2025	132.815	-0,27%	521,80	513,40	524,60	520,00
17/07/2025	195.322	3,45%	516,60	512,60	525,20	521,40
16/07/2025	223.174	-5,19%	516,40	504,00	519,20	504,00
15/07/2025	100.181	1,57%	529,00	528,40	535,80	531,60
14/07/2025	91.443	-0,27%	517,00	514,20	525,20	523,40
11/07/2025	90.756	-0,27%	526,00	520,00	526,80	524,80
10/07/2025	128.112	2,14%	516,20	514,40	527,60	526,20
09/07/2025	93.130	0,12%	513,00	508,60	516,20	515,20
08/07/2025	148.533	0,23%	513,00	503,00	514,60	514,60
07/07/2025	107.780	0,71%	509,20	506,00	517,40	513,40
04/07/2025	91.532	-1,09%	510,00	508,40	514,20	509,80
03/07/2025	155.037	-0,69%	520,20	509,00	521,20	515,40
02/07/2025	186.037	-1,41%	525,20	503,40	526,80	519,00
01/07/2025	107.864	-3,13%	541,40	524,40	542,60	526,40
30/06/2025	94.663	-0,18%	545,40	540,20	547,20	543,40
27/06/2025	97.918	0,93%	546,40	542,20	548,80	544,40
26/06/2025	163.218	-0,63%	537,00	533,40	543,80	539,40
25/06/2025	174.352	1,53%	540,00	537,40	551,00	542,80
24/06/2025	167.684	2,65%	536,40	528,00	538,20	534,60
23/06/2025	132.424	2,28%	509,00	508,60	522,80	520,80
20/06/2025	249.823	-0,27%	515,00	500,60	521,60	509,20
19/06/2025	85.356	-1,51%	512,60	507,80	516,40	510,60
18/06/2025	107.978	-0,46%	519,60	514,80	520,60	518,40
17/06/2025	104.557	-0,34%	522,00	512,80	525,60	520,80
16/06/2025	95.825	0,62%	520,20	513,60	524,20	522,60
13/06/2025	116.176	-1,14%	510,60	509,20	522,60	519,40
12/06/2025	143.829	-2,09%	532,00	521,40	535,80	525,40
11/06/2025	195.703	0,75%	534,00	530,40	539,20	536,60
10/06/2025	271.008	2,58%	516,60	514,20	534,20	532,60
09/06/2025	115.311	2,73%	502,60	502,60	520,60	519,20
06/06/2025	149.339	2,10%	490,30	490,10	507,20	505,40
05/06/2025	97.727	1,02%	494,00	487,90	496,40	495,00
04/06/2025	140.931	0,60%	492,50	487,50	496,30	490,00
03/06/2025	173.490	2,74%	481,40	474,60	488,70	487,10
02/06/2025	97.736	-1,15%	470,00	468,30	475,90	474,10
30/05/2025	207.119	-3,60%	486,70	479,40	491,70	479,60
29/05/2025	174.171	2,70%	496,40	490,50	508,40	497,50
28/05/2025	96.123	-0,55%	483,00	480,60	488,10	484,40
27/05/2025	115.183	1,86%	476,50	475,50	491,60	487,10
26/05/2025	72.899	2,25%	481,10	476,90	484,20	478,20
23/05/2025	123.701	-2,95%	478,50	459,80	484,00	467,70
22/05/2025	103.920	-0,21%	475,00	473,80	484,80	481,90
21/05/2025	153.337	1,30%	479,70	474,60	486,70	482,90
20/05/2025	97.212	-0,52%	481,40	472,40	483,00	476,70
19/05/2025	84.565	-1,70%	479,40	472,70	481,50	479,20
16/05/2025	187.812	-0,73%	485,10	481,90	501,20	487,50
15/05/2025	144.266	-0,99%	491,70	486,90	493,20	491,10
14/05/2025	194.946	-0,28%	496,10	484,40	500,20	496,00
13/05/2025	210.873	3,24%	488,40	482,50	501,40	497,40
12/05/2025	234.239	7,71%	465,40	465,40	485,70	484,70
09/05/2025	134.756	0,29%	452,30	449,30	456,10	450,00
08/05/2025	232.730	1,42%	449,30	446,80	464,50	448,70
07/05/2025	140.375	2,41%	429,80	427,70	442,40	442,40
06/05/2025	118.840	-1,77%	440,00	427,80	441,10	432,00
05/05/2025	84.315	-1,01%	442,50	438,40	443,20	439,80
02/05/2025	230.489	4,47%	433,70	429,80	447,40	444,30
30/04/2025	302.099	-1,00%	430,00	408,90	447,00	425,30