BiG | O banco que entende os seus valores.

ASM International NV (ASM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
29/04/2025	151.682	0,44%	431,40	429,00	437,40	429,60
28/04/2025	142.224	-0,02%	428,30	427,00	433,70	427,70
25/04/2025	194.842	2,54%	424,40	419,80	430,20	427,80
24/04/2025	152.707	3,27%	407,00	404,00	419,80	417,20
23/04/2025	184.837	4,12%	394,80	392,00	419,40	404,00
22/04/2025	120.964	-0,97%	387,50	377,30	390,10	388,00
17/04/2025	109.933	-0,84%	394,00	391,10	401,20	391,80
16/04/2025	255.070	-3,16%	391,20	386,70	398,40	395,10
15/04/2025	210.243	5,81%	389,20	389,20	408,00	408,00
14/04/2025	149.796	2,31%	392,00	382,80	393,10	385,60
11/04/2025	187.279	1,15%	380,00	369,30	384,90	376,90
10/04/2025	278.862	4,99%	412,50	372,60	414,10	372,60
09/04/2025	330.566	-3,77%	353,10	347,80	361,80	354,90
08/04/2025	204.281	2,84%	371,00	360,20	374,10	368,80
07/04/2025	390.730	-3,63%	335,00	333,30	386,90	358,60
04/04/2025	391.031	-4,10%	384,50	348,60	388,40	372,10
03/04/2025	206.592	-5,96%	395,50	385,90	403,20	388,00
02/04/2025	160.678	-1,03%	416,10	405,90	416,40	412,60
01/04/2025	130.230	0,36%	420,90	411,30	421,30	416,90
31/03/2025	180.902	-3,75%	423,80	413,30	424,40	415,40
28/03/2025	177.225	-2,33%	435,30	426,50	439,60	431,60
27/03/2025	128.759	-2,24%	447,90	441,80	451,40	441,90
26/03/2025	153.132	-1,14%	458,40	451,20	459,10	452,00
25/03/2025	117.802	-0,41%	458,70	451,40	460,00	457,20
24/03/2025	137.732	2,78%	454,00	451,10	460,20	459,10
21/03/2025	335.854	-1,70%	451,20	440,80	453,80	446,70
20/03/2025	164.114	-1,58%	461,70	454,10	466,40	454,40
19/03/2025	179.219	2,60%	448,40	447,90	464,80	461,70
18/03/2025	135.128	-0,22%	453,30	446,40	462,70	450,00
17/03/2025	141.731	0,38%	450,00	445,60	460,70	451,00
14/03/2025	175.524	2,65%	440,70	438,20	453,10	449,30
13/03/2025	180.210	-1,93%	437,40	434,90	445,10	437,70
12/03/2025	310.547	4,69%	432,00	430,10	449,90	446,30
11/03/2025	296.241	0,78%	426,00	417,00	431,80	426,30
10/03/2025	452.594	-6,17%	454,50	412,40	456,60	423,00
07/03/2025	209.290	-1,08%	451,60	448,80	464,30	450,80
06/03/2025	236.264	-4,81%	482,70	453,30	482,90	455,70
05/03/2025	245.485	2,29%	482,00	476,50	485,80	478,70
04/03/2025	311.537	-7,98%	496,10	466,50	500,60	468,00
03/03/2025	219.046	-0,90%	512,60	496,50	515,60	508,60
28/02/2025	271.808	-2,06%	507,00	501,00	515,80	513,20
27/02/2025	210.734	-5,69%	541,40	523,40	545,00	524,00
26/02/2025	243.756	0,95%	552,00	528,00	557,40	555,60
25/02/2025	182.875	-2,89%	554,80	550,40	561,80	550,40
24/02/2025	138.473	-0,53%	565,40	557,80	576,00	566,80
21/02/2025	127.168	0,60%	568,80	564,20	576,60	569,80
20/02/2025	199.758	-1,05%	562,80	559,20	576,80	566,40
19/02/2025	80.602	0,32%	573,60	568,20	575,00	572,40
18/02/2025	86.391	-1,18%	577,20	569,80	581,20	570,60
17/02/2025	75.384	0,63%	574,20	566,60	577,40	577,40