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 > >>
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
01/06/2026	121.040	-1,21%	50,21	47,75	50,49	49,75
29/05/2026	71.098	-0,42%	51,03	49,94	51,03	50,36
28/05/2026	93.480	-1,04%	45,01	45,01	51,35	50,54
27/05/2026	84.603	0,57%	51,46	50,29	51,7199	51,07
26/05/2026	114.941	4,51%	49,22	48,97	50,80	50,77
22/05/2026	72.482	-0,10%	48,61	48,195	49,29	48,58
21/05/2026	82.883	-0,19%	47,95	47,37	49,11	48,61
20/05/2026	118.409	3,79%	47,40	46,90	49,01	48,70
19/05/2026	96.097	-1,17%	47,51	45,89	47,51	46,92
18/05/2026	95.909	0,98%	47,51	47,05	48,805	47,50
15/05/2026	46.054	-5,02%	49,14	47,04	49,62	47,04
14/05/2026	158.526	1,71%	49,5595	48,99	50,34	49,89
13/05/2026	195.210	-1,76%	49,99	48,60	50,50	49,05
12/05/2026	188.401	-5,25%	52,96	49,45	52,96	49,93
11/05/2026	145.427	-0,99%	53,08	52,01	53,60	52,81
08/05/2026	163.783	0,70%	53,12	51,14	54,00	53,34
07/05/2026	160.101	-1,06%	54,00	53,00	59,209	53,00
06/05/2026	296.009	-14,51%	60,00	51,105	60,00	53,60
05/05/2026	182.529	1,87%	62,41	62,345	64,97	62,70
04/05/2026	71.346	-4,07%	64,16	61,3239	64,16	61,55
01/05/2026	156.222	-1,32%	65,02	62,125	65,15	64,16
30/04/2026	204.038	6,29%	61,29	61,29	65,65	65,02
29/04/2026	206.168	1,09%	60,56	59,64	61,92	61,33
28/04/2026	124.056	3,23%	59,21	59,21	61,66	60,65
27/04/2026	9.598	-0,02%	59,22	58,08	60,54	58,75
24/04/2026	57.366	0,00%	57,50	57,50	60,20	59,22
23/04/2026	71.597	2,17%	58,25	58,05	60,00	59,22
22/04/2026	70.157	0,98%	56,9901	56,9901	58,445	57,96
21/04/2026	108.659	-2,15%	59,30	56,70	59,6181	57,40
20/04/2026	78.514	-1,40%	61,25	58,19	61,25	58,66
17/04/2026	76.755	2,87%	57,83	57,83	60,90	59,49
16/04/2026	75.960	-2,43%	59,58	57,66	59,58	57,83
15/04/2026	70.988	-3,70%	61,90	58,82	61,90	59,35
14/04/2026	72.109	0,87%	61,39	60,75	62,45	61,63
13/04/2026	70.285	-0,20%	61,22	60,135	61,486	61,10
10/04/2026	79.382	0,07%	61,66	60,8485	61,92	61,22
09/04/2026	76.276	3,78%	58,56	58,145	61,41	61,18
08/04/2026	121.260	6,45%	55,38	55,38	59,43	58,95
07/04/2026	101.277	0,24%	55,25	54,52	55,52	55,38
06/04/2026	100.142	0,35%	54,95	54,225	55,535	55,25
02/04/2026	98.878	-1,98%	56,17	53,55	56,17	55,06
01/04/2026	133.343	4,33%	53,84	53,84	56,76	56,17
31/03/2026	87.577	4,55%	52,30	51,86	53,91	53,84
30/03/2026	91.745	-1,25%	52,22	51,14	52,93	51,49
27/03/2026	69.103	-1,88%	52,75	51,78	53,1199	52,14
26/03/2026	82.726	-3,19%	54,51	52,88	54,7339	53,10
25/03/2026	108.661	1,99%	54,02	53,64	55,2699	54,87
24/03/2026	72.905	2,40%	52,38	51,75	54,72	53,80
23/03/2026	91.114	5,45%	50,00	50,00	53,296	52,54
20/03/2026	124.878	-3,37%	51,42	49,33	51,9703	49,84
19/03/2026	120.644	-2,45%	52,3917	50,725	52,3917	51,505
18/03/2026	151.527	-0,53%	53,11	52,77	54,48	52,80
17/03/2026	150.240	0,87%	53,13	52,22	53,89	53,11
16/03/2026	150.127	-0,44%	53,73	52,332	54,22	52,65
13/03/2026	190.014	-1,53%	54,58	52,25	54,82	52,88
12/03/2026	153.959	-4,53%	55,35	53,31	56,04	53,70
11/03/2026	204.034	-2,80%	57,75	55,65	58,40	56,25
10/03/2026	149.877	1,15%	57,22	56,3917	59,58	57,87
09/03/2026	136.641	-1,01%	56,43	54,43	57,495	57,21
06/03/2026	122.834	-4,35%	58,60	57,2374	59,40	57,74
05/03/2026	110.687	-3,39%	61,98	59,40	62,525	60,52
04/03/2026	176.656	1,16%	62,10	61,5801	63,6463	62,63
03/03/2026	442.464	-3,16%	63,48	60,03	63,48	61,91
02/03/2026	158.330	2,96%	62,09	60,18	64,125	63,93
27/02/2026	165.319	-0,31%	61,84	60,01	62,18	62,09
26/02/2026	242.177	1,68%	61,67	61,3401	64,37	62,34
25/02/2026	382.114	4,80%	65,00	54,77	65,00	61,31
24/02/2026	178.703	1,04%	58,04	57,775	59,225	58,50
23/02/2026	63.109	-1,40%	58,70	56,80	59,11	57,90
20/02/2026	154.923	2,23%	57,37	57,37	59,34	58,72
19/02/2026	143.800	-0,24%	57,60	57,1401	57,947	57,44
18/02/2026	142.798	-2,03%	58,75	57,10	59,41	57,58
17/02/2026	115.592	-0,84%	58,72	57,2801	59,68	58,77
13/02/2026	96.439	3,55%	57,07	56,72	59,28	59,27
12/02/2026	75.905	-1,31%	58,59	57,1601	59,99	57,24
11/02/2026	109.546	2,93%	56,36	56,36	58,88	58,00
10/02/2026	177.721	-2,20%	57,34	56,25	57,7198	56,35
09/02/2026	87.295	0,33%	56,755	56,51	58,2638	57,62
06/02/2026	132.982	4,99%	55,12	54,98	57,845	57,43