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 >
03/12/2024	94.628	0,12%	517,20	504,80	521,80	512,40
02/12/2024	105.454	0,08%	503,00	501,80	511,80	511,80
29/11/2024	120.165	2,24%	500,80	497,00	511,80	511,40
28/11/2024	104.286	1,07%	509,80	499,40	513,40	500,20
27/11/2024	107.171	-1,65%	500,20	490,80	501,00	494,90
26/11/2024	71.325	-2,03%	510,00	502,20	512,00	503,20
25/11/2024	205.249	1,78%	505,40	505,40	518,40	513,60
22/11/2024	127.524	1,65%	499,60	494,80	508,80	504,60
21/11/2024	138.060	1,16%	489,20	485,30	496,90	496,40
20/11/2024	104.784	-0,16%	497,50	485,40	499,00	490,70
19/11/2024	117.032	-0,97%	499,90	484,70	500,80	491,50
18/11/2024	131.193	-2,23%	503,60	487,30	504,00	496,30
15/11/2024	165.868	-4,08%	523,20	506,40	524,40	507,60
14/11/2024	185.483	2,84%	520,00	507,80	531,80	529,20
13/11/2024	117.082	-1,79%	518,40	509,40	522,40	514,60
12/11/2024	133.979	1,47%	514,40	511,80	526,40	524,00
11/11/2024	100.502	1,49%	515,00	510,40	522,00	516,40
08/11/2024	142.289	-0,55%	513,60	499,60	517,00	508,80
07/11/2024	229.730	2,57%	500,60	494,50	519,60	511,60
06/11/2024	220.921	-3,03%	510,80	498,70	522,60	498,80
05/11/2024	100.272	1,34%	507,60	502,80	514,40	514,40
04/11/2024	108.984	-2,08%	519,00	501,00	520,00	507,60
01/11/2024	131.357	1,21%	512,40	507,40	521,80	518,40
31/10/2024	221.115	-5,95%	537,20	503,40	537,40	512,20
30/10/2024	347.183	5,42%	558,00	533,00	558,20	544,60
29/10/2024	148.439	0,16%	515,40	511,40	519,60	516,60
28/10/2024	137.644	-1,00%	524,80	513,40	524,80	515,80
25/10/2024	102.061	0,46%	518,00	515,00	523,80	521,00
24/10/2024	116.458	0,78%	514,40	513,20	523,80	518,60
23/10/2024	95.863	-0,70%	517,00	513,20	522,60	514,60
22/10/2024	98.448	0,66%	516,60	516,40	527,20	518,20
21/10/2024	138.778	-0,77%	517,80	513,80	524,80	514,80
18/10/2024	227.978	1,05%	509,80	509,00	523,80	518,80
17/10/2024	258.144	1,14%	518,20	506,80	522,40	513,40
16/10/2024	323.553	0,12%	500,00	490,70	522,20	507,60
15/10/2024	343.676	-13,92%	593,60	504,60	601,20	507,00
14/10/2024	112.545	2,40%	576,20	575,40	594,60	589,00
11/10/2024	67.163	0,60%	575,00	568,00	576,40	575,20
10/10/2024	193.885	-4,13%	591,00	562,60	592,40	571,80
09/10/2024	79.237	2,26%	585,40	579,00	596,40	596,40
08/10/2024	103.464	1,11%	571,40	569,00	584,40	583,20
07/10/2024	132.500	-2,11%	593,00	569,40	594,60	576,80
04/10/2024	104.160	-0,20%	588,00	584,60	603,20	589,20
03/10/2024	84.868	-0,67%	590,40	579,00	591,40	590,40
02/10/2024	89.990	2,20%	590,00	575,80	594,40	594,40
01/10/2024	112.338	-1,32%	590,00	577,80	599,40	581,60
30/09/2024	118.797	0,68%	581,20	579,20	592,60	589,40
27/09/2024	165.687	0,83%	588,00	578,40	588,00	585,40
26/09/2024	155.314	2,04%	596,80	576,20	598,20	580,60
25/09/2024	96.509	0,85%	559,20	557,20	573,60	569,00
24/09/2024	89.326	-0,35%	572,20	560,40	575,60	564,20
23/09/2024	82.082	0,78%	562,60	557,80	573,00	566,20
20/09/2024	278.531	-4,97%	580,40	557,60	584,80	561,80
19/09/2024	123.729	5,57%	569,80	567,80	591,20	591,20
18/09/2024	80.660	-1,82%	569,00	560,00	570,40	560,00
17/09/2024	64.161	0,49%	566,20	565,80	577,20	570,40
16/09/2024	96.539	0,07%	566,20	562,60	572,40	567,60
13/09/2024	78.657	1,54%	557,80	557,20	569,80	567,20
12/09/2024	168.366	2,80%	563,00	557,80	571,00	558,60
11/09/2024	144.672	1,31%	539,60	538,80	555,00	543,40
10/09/2024	87.673	-0,70%	545,80	533,80	545,80	536,40
09/09/2024	117.620	1,20%	543,20	532,20	550,60	540,20
06/09/2024	147.848	-3,09%	551,40	533,20	557,20	533,80
05/09/2024	114.454	-0,83%	550,80	540,60	556,80	550,80
04/09/2024	191.858	-5,71%	565,00	535,80	572,40	555,40
03/09/2024	86.170	-3,13%	606,60	583,40	613,00	589,00
02/09/2024	67.021	-0,49%	610,80	604,00	614,00	608,00
30/08/2024	293.640	0,03%	596,40	594,40	611,80	611,00
29/08/2024	127.437	3,70%	586,60	583,00	614,60	610,80
28/08/2024	82.477	-0,68%	597,20	587,20	605,00	589,00
27/08/2024	83.540	0,20%	589,40	584,60	595,40	593,00
26/08/2024	83.416	-1,56%	592,80	586,60	597,40	591,80
23/08/2024	77.048	-1,67%	603,20	596,20	609,20	601,20
22/08/2024	57.337	-0,62%	614,60	610,40	619,60	611,40
21/08/2024	76.593	0,85%	609,60	608,20	619,40	615,20
20/08/2024	65.034	0,26%	613,60	608,00	624,60	610,00
19/08/2024	62.994	0,43%	604,00	595,60	608,40	608,40
16/08/2024	86.265	-0,07%	612,00	600,60	614,80	605,80
15/08/2024	94.438	4,23%	585,00	582,80	606,40	606,20
14/08/2024	67.200	0,45%	579,80	574,40	585,60	581,60
13/08/2024	73.594	1,15%	578,00	566,00	579,00	579,00
12/08/2024	53.697	1,24%	570,40	566,20	575,40	572,40
09/08/2024	76.955	0,46%	578,00	562,20	578,20	565,40
08/08/2024	121.795	0,97%	551,60	546,00	566,80	562,80
07/08/2024	186.485	0,80%	563,20	549,80	572,20	557,40
06/08/2024	202.916	0,88%	569,00	543,60	569,20	553,00
05/08/2024	332.061	0,55%	493,70	479,00	548,20	548,20
02/08/2024	370.278	-12,63%	565,00	536,40	580,80	545,20
01/08/2024	112.095	-1,52%	639,80	618,80	641,80	624,00
31/07/2024	162.182	4,45%	653,60	628,20	660,60	633,60
30/07/2024	109.568	-0,20%	617,60	605,00	623,40	606,60
29/07/2024	93.448	0,36%	613,80	602,80	621,80	607,80
26/07/2024	132.396	0,77%	600,20	599,60	615,80	605,60
25/07/2024	247.571	-4,27%	607,60	589,20	613,80	601,00
24/07/2024	234.694	-9,44%	680,00	627,80	688,20	627,80
23/07/2024	171.603	4,18%	679,40	673,00	693,80	693,20
22/07/2024	105.013	1,13%	653,20	651,00	674,80	665,40
19/07/2024	144.537	-0,12%	664,80	651,80	669,00	658,00
18/07/2024	208.262	-2,92%	691,00	655,60	694,80	658,80
17/07/2024	200.269	-7,65%	712,80	674,20	717,80	678,60