ASE technology Holding Co Ltd ADR (ASX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	1.092.652	-1,05%	7,685	7,57	7,725	7,57
19-09-2023	1.949.260	-0,39%	7,665	7,65	7,715	7,65
18-09-2023	1.344.888	-0,26%	7,845	7,61	7,70	7,68
15-09-2023	1.744.215	-2,28%	7,845	7,69	7,87	7,70
14-09-2023	2.781.516	2,60%	7,855	7,82	7,94	7,88
13-09-2023	2.351.011	-0,39%	7,77	7,66	7,74	7,77
12-09-2023	2.633.981	1,30%	7,77	7,77	7,925	7,80
11-09-2023	2.038.439	-1,91%	7,77	7,64	7,805	7,70
08-09-2023	1.941.808	-1,63%	7,885	7,83	7,94	7,85
07-09-2023	3.555.347	-1,85%	8,17	7,9401	8,0878	7,98
06-09-2023	3.041.771	-0,85%	8,17	8,04	8,22	8,13
05-09-2023	2.152.934	-0,85%	8,24	8,16	8,27	8,20
04-09-2023	1.889.515	0,61%	8,30	8,215	8,315	8,27
01-09-2023	1.889.515	0,61%	8,30	8,215	8,315	8,27
31-08-2023	3.383.484	-2,03%	8,22	8,16	8,26	8,22
30-08-2023	2.352.283	0,24%	8,355	8,305	8,44	8,39
29-08-2023	3.578.786	1,46%	8,23	8,11	8,41	8,37
28-08-2023	1.787.754	0,61%	8,23	8,17	8,28	8,25
25-08-2023	4.872.751	9,04%	7,94	7,91	8,23	8,20
24-08-2023	3.043.720	-1,83%	7,82	7,52	7,825	7,52
23-08-2023	1.486.508	3,37%	7,515	7,47	7,66	7,66
22-08-2023	1.473.569	-0,80%	7,465	7,39	7,49	7,41
21-08-2023	2.081.875	2,19%	7,36	7,34	7,49	7,47
18-08-2023	2.065.480	0,00%	7,24	7,2988	7,34	7,31
17-08-2023	2.187.761	0,27%	7,38	7,2988	7,39	7,31
16-08-2023	1.590.545	-2,15%	7,41	7,29	7,425	7,29
15-08-2023	1.438.848	-2,10%	7,535	7,45	7,535	7,45
14-08-2023	2.194.684	1,74%	7,465	7,43	7,62	7,61
11-08-2023	1.274.562	-1,97%	7,63	7,48	7,59	7,48
10-08-2023	2.453.174	-0,13%	7,72	7,6115	7,765	7,63
09-08-2023	1.374.524	0,53%	7,74	7,625	7,745	7,64
08-08-2023	1.334.123	-2,44%	7,595	7,485	7,62	7,60
07-08-2023	2.265.485	1,57%	7,685	7,72	7,82	7,79
04-08-2023	1.062.728	0,66%	7,685	7,615	7,75	7,67
03-08-2023	1.692.638	0,13%	8,00	7,5504	7,6794	7,62
02-08-2023	2.211.742	-4,88%	8,00	7,605	7,765	7,61
01-08-2023	887.090	-0,37%	8,00	7,90	8,02	8,00
31-07-2023	1.441.783	-4,41%	8,08	8,01	8,08	8,03
28-07-2023	1.604.306	3,70%	8,26	8,24	8,40	8,40
27-07-2023	1.397.208	2,40%	8,005	8,045	8,29	8,10
26-07-2023	1.538.670	-2,59%	8,005	7,895	8,0208	7,91
25-07-2023	2.310.101	5,05%	7,795	7,9498	8,145	8,12
24-07-2023	1.616.731	0,00%	7,795	7,67	7,755	7,73
21-07-2023	1.731.516	-0,39%	7,795	7,675	7,9499	7,73
20-07-2023	2.243.745	-1,40%	7,795	7,7325	7,9499	7,76
19-07-2023	1.907.550	-3,91%	7,995	7,87	8,005	7,87
18-07-2023	1.645.285	-0,85%	8,23	8,1101	8,23	8,19
17-07-2023	2.189.125	1,47%	8,125	8,075	8,285	8,26
14-07-2023	2.721.571	2,39%	7,87	8,12	8,27	8,14
13-07-2023	2.646.954	1,53%	7,87	7,855	7,97	7,95
12-07-2023	2.954.030	2,09%	7,77	7,755	7,86	7,83
11-07-2023	2.017.986	0,52%	7,695	7,555	7,63	7,67
10-07-2023	2.107.923	0,66%	7,795	7,50	7,63	7,63
07-07-2023	1.662.681	1,20%	7,795	7,42	7,68	7,58
06-07-2023	2.125.471	-2,09%	7,795	7,42	7,53	7,49
05-07-2023	1.736.842	-2,42%	7,795	7,65	7,805	7,65
04-07-2023	1.163.965	0,00%	7,855	7,76	7,875	7,79
03-07-2023	1.163.152	0,13%	7,855	7,76	7,875	7,80
30-06-2023	2.005.155	-2,00%	8,57	7,76	7,845	7,79
29-06-2023	2.132.907	-0,93%	8,57	8,45	8,67	8,52
28-06-2023	2.373.482	-2,38%	8,65	8,5301	8,67	8,60
27-06-2023	2.578.565	0,92%	8,65	8,615	8,82	8,81
26-06-2023	2.535.614	0,81%	8,69	8,685	8,86	8,73
23-06-2023	1.582.089	-1,25%	8,61	8,61	8,69	8,66
22-06-2023	1.697.274	1,04%	8,79	8,60	8,78	8,77
21-06-2023	1.593.725	-1,36%	8,79	8,67	8,825	8,68
20-06-2023	1.227.141	-0,57%	8,91	8,78	8,915	8,80
19-06-2023	1.794.027	-1,01%	8,91	8,78	8,88	8,85
16-06-2023	1.794.027	-1,01%	8,91	8,78	8,88	8,85
15-06-2023	1.889.012	0,22%	8,91	8,915	9,00	8,94
14-06-2023	2.988.030	-0,45%	8,81	8,745	8,94	8,92
13-06-2023	2.262.917	1,02%	8,70	8,8825	9,03	8,96
12-06-2023	2.436.133	2,19%	8,70	8,69	8,8999	8,87
09-06-2023	1.939.400	1,28%	8,68	8,615	8,75	8,68
08-06-2023	1.910.352	0,12%	8,42	8,43	8,62	8,57
07-06-2023	2.988.540	1,66%	8,235	8,51	8,665	8,56
06-06-2023	2.195.602	6,05%	8,235	8,23	8,42	8,42
05-06-2023	1.954.572	-1,49%	8,01	7,905	8,02	7,94
02-06-2023	3.166.943	2,81%	7,96	7,96	8,12	8,06
01-06-2023	2.926.754	2,89%	7,71	7,685	7,87	7,84
31-05-2023	2.416.265	-2,67%	7,87	7,64	7,91	7,62
30-05-2023	2.416.265	-2,67%	7,87	7,64	7,91	7,67
29-05-2023	3.321.598	4,47%	7,22	7,62	7,94	7,8981
26-05-2023	3.321.598	4,47%	7,22	7,62	7,94	7,8981
25-05-2023	3.353.416	3,70%	7,22	7,22	7,57	7,56
24-05-2023	1.812.556	-0,82%	7,27	7,22	7,30	7,29
23-05-2023	1.139.544	-1,48%	7,40	7,35	7,44	7,35
22-05-2023	1.282.139	1,22%	7,395	7,39	7,46	7,46
19-05-2023	1.237.840	-1,34%	7,415	7,3403	7,445	7,37
18-05-2023	1.342.065	3,32%	7,33	7,31	7,48	7,47
17-05-2023	1.484.053	3,43%	7,11	7,11	7,25	7,23
16-05-2023	864.527	0,00%	7,00	6,95	7,06	6,99
15-05-2023	860.273	1,90%	6,89	6,89	6,99	6,99
12-05-2023	1.276.403	-0,29%	6,915	6,83	6,935	6,86
11-05-2023	2.077.130	-1,01%	6,95	6,835	6,97	6,88
10-05-2023	1.134.374	-0,29%	6,92	6,88	6,97	6,95
09-05-2023	2.507.633	-1,55%	7,01	6,97	7,065	6,97
08-05-2023	905.362	-0,42%	7,105	7,02	7,11	7,08
05-05-2023	1.571.946	1,72%	7,02	6,98	7,105	7,11
04-05-2023	1.780.256	2,34%	6,93	6,92	7,02	6,99