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 > >>
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
05/02/2026	121.862	0,40%	55,00	53,58	55,086	54,68
04/02/2026	117.616	2,83%	53,64	53,475	54,99	54,46
03/02/2026	121.032	4,15%	50,94	50,495	53,00	52,96
02/02/2026	103.928	4,37%	48,48	48,47	50,99	50,85
30/01/2026	102.543	0,62%	47,75	47,675	48,86	48,72
29/01/2026	76.082	1,62%	48,01	47,4923	48,85	48,42
28/01/2026	80.708	-1,57%	48,65	47,325	48,9406	47,65
27/01/2026	76.704	0,17%	48,40	47,81	48,83	48,41
26/01/2026	70.010	0,02%	48,29	47,7421	49,0007	48,33
23/01/2026	142.342	-3,01%	49,55	47,29	49,565	48,29
22/01/2026	103.333	-0,46%	50,36	49,70	50,92	49,79
21/01/2026	70.164	4,78%	48,28	48,14	50,32	50,02
20/01/2026	51.789	-2,77%	50,00	47,42	50,00	47,74
16/01/2026	152.812	0,14%	49,10	48,59	49,80	49,10
15/01/2026	121.099	0,47%	48,80	48,49	50,09	49,03
14/01/2026	87.242	0,06%	48,77	47,7034	48,96	48,80
13/01/2026	88.987	0,47%	48,56	47,04	49,12	48,77
12/01/2026	108.370	2,21%	47,43	47,0367	49,0056	48,54
09/01/2026	111.831	-0,23%	48,04	46,2901	48,12	47,49
08/01/2026	132.969	2,99%	45,99	45,735	48,078	47,60
07/01/2026	90.059	-2,82%	46,79	45,82	47,77	46,22
06/01/2026	135.401	2,81%	46,26	45,7459	47,58	47,56
05/01/2026	130.036	3,65%	44,60	44,345	47,21	46,26
02/01/2026	141.481	3,02%	43,70	43,29	44,77	44,63
31/12/2025	115.143	-1,46%	44,11	43,20	44,224	43,32
30/12/2025	154.056	-2,74%	45,22	43,32	45,475	43,32
29/12/2025	162.273	-1,55%	45,91	44,92	46,15	45,20
26/12/2025	75.887	0,57%	45,77	45,33	46,08	45,91
24/12/2025	72.659	0,31%	45,46	45,26	45,755	45,65
23/12/2025	115.702	1,16%	44,99	44,70	45,61	45,51
22/12/2025	149.960	-1,40%	45,70	44,935	46,31	44,99
19/12/2025	133.136	-1,47%	46,15	45,54	46,41	45,63
18/12/2025	54.324	0,37%	46,60	46,14	47,1899	46,31
17/12/2025	70.010	-0,58%	46,45	45,7125	47,16	46,14
16/12/2025	55.275	0,43%	46,26	46,08	47,3499	46,45
15/12/2025	63.494	-0,67%	46,83	46,24	47,335	46,25
12/12/2025	80.744	-1,29%	47,31	46,28	47,45	46,55
11/12/2025	84.004	2,34%	45,80	45,80	47,56	47,16
10/12/2025	103.056	4,70%	43,93	43,77	46,42	46,08
09/12/2025	124.266	-1,30%	44,54	43,92	45,2385	44,01
08/12/2025	150.460	-1,39%	45,385	44,3086	46,44	44,59
05/12/2025	86.624	-2,46%	46,22	45,14	46,82	45,22
04/12/2025	258.652	1,40%	46,31	45,31	46,85	46,36
03/12/2025	129.875	3,98%	44,34	43,835	45,92	45,72