Astec Industries Inc (ASTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	1,06%	29,49	29,35	30,04	29,67
28/06/2024	294.945	1,06%	29,49	29,35	30,04	29,67
27/06/2024	88.033	-0,07%	29,49	29,18	29,62	29,36
26/06/2024	66.936	-0,10%	29,37	28,94	29,41	29,38
25/06/2024	147.492	-1,74%	29,88	29,22	30,02	29,41
24/06/2024	111.776	-0,96%	30,03	29,92	30,9246	29,93
21/06/2024	438.997	1,00%	30,03	29,88	30,57	30,26
20/06/2024	98.654	-0,20%	30,03	29,96	31,05	29,96
19/06/2024	90.572	-1,64%	30,42	29,95	30,6789	30,02
18/06/2024	82.263	-1,51%	30,42	29,95	30,6789	30,06
17/06/2024	151.407	0,69%	30,06	29,51	30,52	30,52
14/06/2024	110.116	-3,13%	30,85	30,03	31,3091	30,31
13/06/2024	113.868	-1,08%	31,63	30,69	31,63	31,29
12/06/2024	63.152	0,73%	32,29	31,47	32,71	31,63
11/06/2024	77.617	0,35%	31,10	30,80	31,45	31,40
10/06/2024	54.250	0,81%	30,81	30,78	31,59	31,29
07/06/2024	74.919	-0,64%	30,98	30,775	31,405	31,04
06/06/2024	62.209	-0,38%	31,36	31,02	31,495	31,24
05/06/2024	97.622	0,55%	31,55	30,55	31,47	31,29
04/06/2024	108.550	-1,46%	31,55	30,86	31,99	31,12
03/06/2024	69.226	-2,80%	32,83	31,32	32,82	31,58
31/05/2024	115.200	0,96%	32,06	32,218	32,55	32,49
30/05/2024	80.212	1,42%	32,06	32,05	32,835	32,18
29/05/2024	37.495	-3,09%	32,48	31,77	32,66	31,73
28/05/2024	78.797	-1,48%	33,46	32,73	33,61	32,74
27/05/2024	0	-0,81%	34,05	33,16	34,0025	33,23
24/05/2024	74.624	-0,81%	34,05	33,16	34,0025	33,23
23/05/2024	98.281	-1,38%	34,05	33,30	34,00	33,50
22/05/2024	117.014	1,22%	33,52	33,17	34,43	33,97
21/05/2024	80.332	0,06%	33,49	32,86	33,75	33,56
20/05/2024	84.810	0,15%	33,98	33,43	34,35	33,54
17/05/2024	119.178	-0,18%	33,78	33,25	33,7796	33,49
16/05/2024	142.601	-4,69%	35,43	33,55	35,01	33,55
15/05/2024	96.221	0,54%	35,43	34,56	35,37	35,20
14/05/2024	96.529	1,48%	35,30	34,62	35,26	35,01
13/05/2024	129.969	-0,92%	35,30	34,33	35,53	34,50
10/05/2024	115.294	0,17%	34,76	34,01	34,93	34,82
09/05/2024	144.381	3,26%	34,01	33,68	34,895	34,89
08/05/2024	131.216	1,35%	32,80	32,99	34,06	33,79
07/05/2024	233.480	2,15%	32,80	32,57	33,658	33,34
06/05/2024	196.511	0,80%	32,51	32,11	32,97	32,64
03/05/2024	305.271	-2,35%	33,79	32,205	33,79	32,38
02/05/2024	321.978	-1,85%	35,12	31,51	33,18	33,145
01/05/2024	429.927	-19,21%	35,12	32,2494	35,13	33,77
30/04/2024	126.486	-2,59%	42,73	41,56	42,8099	41,81
29/04/2024	77.075	0,66%	42,54	42,31	43,18	42,92
26/04/2024	62.078	0,38%	42,54	42,28	42,93	42,64
25/04/2024	67.732	-3,37%	42,85	41,981	42,67	42,48
24/04/2024	137.359	2,00%	42,85	42,7675	44,03	43,96
23/04/2024	55.709	0,37%	43,10	43,01	43,78	43,10
22/04/2024	77.003	0,40%	43,10	42,39	43,19	42,94
19/04/2024	237.361	2,13%	41,63	42,15	42,81	42,77
18/04/2024	91.606	0,36%	41,99	41,72	42,46	41,88
17/04/2024	114.974	-1,11%	42,20	41,26	42,23	41,73
16/04/2024	41.798	-0,50%	42,11	41,59	42,455	42,20
15/04/2024	51.057	-0,19%	43,12	42,35	43,10	42,41
12/04/2024	46.028	-2,46%	43,12	42,3375	43,45	42,49
11/04/2024	54.538	0,69%	43,12	42,66	43,61	43,56
10/04/2024	77.074	-1,77%	44,55	42,54	43,40	43,26
09/04/2024	42.801	0,05%	44,55	43,815	44,36	44,04
08/04/2024	28.892	-0,97%	44,55	43,92	44,74	44,02
05/04/2024	95.529	2,04%	43,49	43,44	44,54	44,45
04/04/2024	60.134	-0,71%	44,26	43,44	44,735	43,56
03/04/2024	73.359	2,76%	43,61	42,75	43,86	43,87
02/04/2024	92.126	-0,09%	43,61	42,04	42,84	42,69
01/04/2024	79.578	-2,24%	43,61	42,73	43,63	42,73
28/03/2024	89.543	0,55%	43,61	43,33	44,07	43,711
27/03/2024	59.015	2,84%	42,79	42,665	43,54	43,47
26/03/2024	56.407	0,38%	42,49	41,8201	42,66	42,27
25/03/2024	38.924	0,31%	42,22	41,9848	42,4828	42,12
22/03/2024	54.599	-0,55%	42,35	41,745	42,24	41,99
21/03/2024	67.110	1,98%	41,44	41,44	42,41	42,22
20/03/2024	80.864	1,92%	40,60	40,15	41,71	41,40
19/03/2024	55.885	1,53%	39,98	39,98	40,80	40,62
18/03/2024	74.960	-1,55%	40,46	39,96	40,79	40,01
15/03/2024	314.688	1,50%	40,14	40,2544	41,005	40,64
14/03/2024	82.654	-0,82%	40,14	39,575	40,28	40,04
13/03/2024	95.270	1,08%	40,35	39,89	40,82	40,37
12/03/2024	123.835	-1,21%	40,35	39,94	41,75	39,94
11/03/2024	87.741	-3,23%	41,13	40,145	41,75	40,43
08/03/2024	75.554	-0,71%	41,13	41,575	42,905	41,78
07/03/2024	92.101	1,27%	41,13	41,00	42,23	42,21
06/03/2024	87.273	2,23%	41,13	40,93	41,825	41,68
05/03/2024	123.972	0,30%	40,75	40,045	41,24	40,77
04/03/2024	94.160	-0,12%	40,60	40,37	41,21	40,65
01/03/2024	135.203	0,25%	40,60	39,98	41,12	40,70
29/02/2024	248.706	4,96%	39,80	38,95	40,78	40,60
28/02/2024	142.662	6,47%	35,55	37,65	41,39	38,68
27/02/2024	138.479	2,69%	35,55	35,40	36,425	36,33
26/02/2024	56.540	0,45%	34,98	35,00	35,735	35,38
23/02/2024	42.028	0,80%	35,18	34,55	35,50	35,22
22/02/2024	68.355	-0,96%	35,18	34,58	35,16	34,94
21/02/2024	60.488	1,15%	35,59	34,825	35,47	35,28
20/02/2024	58.709	-2,27%	35,59	34,60	35,17	34,88
19/02/2024	80.285	-0,53%	35,59	34,95	35,94	35,69
16/02/2024	80.285	-0,53%	35,59	34,95	35,94	35,69
15/02/2024	217.023	3,04%	35,01	34,67	35,89	35,88
14/02/2024	80.450	2,74%	35,01	34,02	35,065	34,82
13/02/2024	70.471	-6,67%	35,01	33,5217	35,01	33,89
12/02/2024	32.837	3,27%	35,36	35,36	36,33	36,31