BiG | O banco que entende os seus valores.

Astec Industries Inc (ASTE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/10/2026	93.153	-1,23%	38,39	37,42	38,54	38,42
22/10/2026	85.056	-1,67%	39,94	38,44	39,94	38,90
21/10/2026	71.682	0,87%	39,6245	39,0706	39,72	39,56
20/10/2026	63.837	1,71%	38,39	38,0467	39,34	39,26
19/10/2026	85.392	0,92%	38,22	38,08	39,375	38,57
16/10/2026	77.639	-1,72%	38,88	38,06	39,42	38,22
15/10/2026	81.795	-2,07%	39,75	38,56	39,76	38,92
14/10/2026	218.438	-1,62%	40,8347	39,519	40,8347	39,78
13/10/2026	103.006	2,51%	39,8847	39,16	40,58	40,43
12/10/2026	178.250	1,99%	38,6057	38,52	39,64	39,48
09/10/2026	91.933	-0,36%	38,81	38,28	39,20	38,71
08/10/2026	137.865	-1,10%	38,96	38,5251	39,40	38,78
07/10/2026	160.513	-4,96%	41,255	38,34	42,355	39,21
06/10/2026	110.639	-0,83%	41,60	41,1501	42,111	41,255
05/10/2026	67.247	-0,95%	42,04	40,70	42,5399	41,60
02/10/2026	109.005	3,20%	41,50	40,72	42,32	42,00
01/10/2026	117.866	1,09%	40,24	39,38	40,855	40,68
30/09/2026	89.796	-1,11%	40,85	40,24	40,87	40,24
29/09/2026	66.107	-1,02%	41,11	40,67	41,46	40,69
28/09/2026	70.501	-0,32%	41,4627	40,535	41,49	41,11
25/09/2026	57.416	1,70%	41,02	40,525	41,6989	41,28
24/09/2026	134.692	-1,85%	40,81	39,715	41,02	40,59
23/09/2026	106.095	-2,13%	42,01	41,08	42,01	41,38
22/09/2026	85.707	1,46%	42,19	41,83	42,79	42,28
21/09/2026	79.661	0,64%	42,2837	40,7101	42,2837	41,67
18/09/2026	106.237	1,34%	40,90	39,99	41,66	41,40
17/09/2026	91.296	0,17%	41,98	40,57	42,8385	40,97
16/09/2026	112.358	0,17%	40,9697	40,35	41,405	40,91
15/09/2026	126.553	-0,71%	41,4627	40,61	41,475	40,87
14/09/2026	147.779	-0,63%	41,012	39,99	41,625	41,16
11/09/2026	79.580	-0,72%	42,31	41,375	42,75	41,42
10/09/2026	123.813	-1,42%	41,59	41,03	41,79	41,72
09/09/2026	78.272	-1,35%	42,74	41,7345	42,795	42,32
08/09/2026	63.507	-3,16%	43,92	42,5859	44,21	42,90
04/09/2026	88.032	4,03%	42,80	42,25	44,38	44,22
03/09/2026	95.687	-0,05%	42,32	41,765	43,20	42,40
02/09/2026	145.789	2,62%	41,6992	40,47	42,70	42,32
01/09/2026	116.076	-3,27%	42,55	41,091	42,62	41,18
31/08/2026	134.375	-2,03%	43,6107	42,34	44,0494	42,55
28/08/2026	112.198	-1,77%	44,15	42,69	44,8394	43,39
27/08/2026	113.041	0,39%	43,96	43,10	44,7294	44,15
26/08/2026	82.948	0,39%	45,00	43,57	45,00	43,98
25/08/2026	367.237	0,46%	44,16	43,155	44,37	43,80
24/08/2026	105.593	0,16%	43,63	43,165	44,1399	43,60
21/08/2026	116.329	4,01%	42,5815	41,6931	43,89	43,55
20/08/2026	124.909	0,46%	41,18	41,02	42,51	41,87
19/08/2026	106.842	0,63%	41,96	41,02	42,50	41,71
18/08/2026	197.276	-4,28%	42,1738	41,03	42,26	41,40
17/08/2026	82.359	-0,07%	43,06	42,76	43,5717	43,25
14/08/2026	96.922	2,21%	42,16	42,00	43,48	43,28
13/08/2026	121.306	-1,92%	43,17	42,15	43,64	42,34
12/08/2026	101.238	0,51%	43,274	42,25	43,77	43,17
11/08/2026	102.018	-0,34%	43,10	42,68	44,52	42,94
10/08/2026	161.785	-2,89%	44,12	42,94	44,705	43,04
07/08/2026	179.069	0,39%	45,07	43,96	46,1633	44,25
06/08/2026	242.629	-2,18%	45,4132	44,06	47,25	44,18
05/08/2026	498.081	-13,58%	47,53	43,365	51,185	45,04
04/08/2026	319.003	-0,46%	53,65	51,29	54,18	52,25
03/08/2026	266.590	3,73%	51,2735	51,00	52,795	52,55
31/07/2026	78.722	-1,52%	52,26	50,62	51,725	50,66
30/07/2026	144.676	0,78%	52,26	51,00	54,71	51,40
29/07/2026	167.601	-7,11%	54,17	50,88	56,499	51,00
28/07/2026	61.222	-2,32%	56,13	54,66	57,43	54,89
27/07/2026	121.506	-0,42%	56,84	55,10	57,57	56,15
24/07/2026	64.480	0,29%	56,90	56,095	57,615	56,40
23/07/2026	120.423	0,29%	55,82	55,43	56,90	56,22
22/07/2026	51.964	1,92%	54,65	54,4401	56,745	56,08
21/07/2026	65.443	1,65%	54,36	53,6501	55,4596	55,00
20/07/2026	61.293	-2,20%	55,68	53,605	56,18	53,89
17/07/2026	68.570	-1,99%	56,30	54,2995	57,23	55,09
16/07/2026	56.081	-0,14%	55,94	55,63	57,8099	56,30
15/07/2026	88.183	0,77%	55,94	55,70	56,86	56,37
14/07/2026	102.628	0,22%	56,81	55,74	57,26	55,94
13/07/2026	56.417	-1,32%	56,39	55,5698	56,6045	55,82
10/07/2026	58.420	1,73%	55,58	55,392	57,3399	56,62
09/07/2026	79.686	0,86%	54,98	54,98	56,3399	55,66
08/07/2026	75.377	-1,52%	55,51	54,26	55,6099	55,12
07/07/2026	90.171	-4,60%	58,45	54,44	58,45	56,00
06/07/2026	100.147	2,12%	57,95	57,46	59,19	58,73
02/07/2026	83.149	-4,34%	60,18	56,985	60,88	57,56
01/07/2026	79.397	-1,62%	61,19	59,91	61,735	60,12
30/06/2026	95.508	0,56%	61,11	60,93	62,255	61,19
29/06/2026	85.184	-0,52%	61,07	59,47	61,40	60,85
26/06/2026	134.672	-1,68%	61,03	59,30	61,8513	61,07
25/06/2026	129.650	4,37%	59,83	59,228	63,06	61,74
24/06/2026	83.742	4,18%	57,1702	56,79	59,59	59,06
23/06/2026	86.094	-1,82%	56,47	56,47	58,35	56,68
18/06/2026	199.767	5,55%	54,36	52,055	57,83	57,83
17/06/2026	72.691	0,99%	52,61	52,61	54,335	53,17
16/06/2026	113.255	0,46%	52,87	51,955	53,53	52,57
15/06/2026	72.936	1,57%	52,47	52,00	53,34	52,17
12/06/2026	72.228	2,15%	50,63	49,85	51,825	51,37
11/06/2026	116.051	1,74%	50,39	49,29	51,15	50,29
10/06/2026	93.618	-4,10%	51,38	49,46	53,32	49,46
09/06/2026	62.895	0,74%	52,08	50,91	54,12	51,70
08/06/2026	70.617	2,31%	50,63	49,73	51,89	51,36
05/06/2026	67.586	-2,68%	50,53	49,84	52,70	50,23
04/06/2026	238.074	0,61%	51,63	51,15	52,31	51,57
03/06/2026	138.092	-1,54%	51,97	50,027	52,39	51,23
02/06/2026	84.864	4,54%	49,75	49,75	52,31	52,02