Astec Industries Inc (ASTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	50.736	-0,71%	35,42	34,67	35,42	35,16
08-02-2024	66.414	1,64%	34,75	34,28	35,53	35,41
07-02-2024	47.298	-1,58%	35,42	34,81	35,42	34,84
06-02-2024	57.500	0,86%	35,39	35,815	35,88	35,40
05-02-2024	59.353	-2,64%	35,39	34,96	35,81	35,10
02-02-2024	51.526	0,47%	35,39	35,28	36,50	36,05
01-02-2024	71.293	0,79%	35,79	34,8114	36,22	35,88
31-01-2024	219.351	-0,78%	36,02	35,52	37,18	35,60
30-01-2024	64.915	-1,13%	35,77	35,872	36,59	35,88
29-01-2024	74.185	1,14%	35,77	35,77	36,44	36,29
26-01-2024	47.966	-0,99%	35,72	35,88	37,355	35,88
25-01-2024	74.601	3,19%	35,72	35,75	36,78	36,24
24-01-2024	74.362	0,49%	35,55	34,74	35,55	35,12
23-01-2024	105.890	-0,57%	35,45	34,93	35,88	34,95
22-01-2024	73.526	3,90%	34,08	34,60	35,235	35,15
19-01-2024	94.411	0,06%	34,08	33,2469	34,00	33,83
18-01-2024	57.816	2,49%	33,35	33,125	33,90	33,81
17-01-2024	43.517	-2,25%	33,34	32,70	33,34	32,99
16-01-2024	60.883	-1,23%	35,02	33,71	34,22	33,75
15-01-2024	33.107	-1,13%	35,02	33,995	35,2821	34,17
12-01-2024	33.107	-1,13%	35,02	33,995	35,2821	34,17
11-01-2024	67.137	0,76%	34,07	33,75	34,60	34,56
10-01-2024	55.500	0,26%	34,11	33,7505	34,27	34,30
09-01-2024	53.252	-2,98%	34,70	34,07	34,70	34,21
08-01-2024	96.366	1,03%	35,31	34,53	35,28	35,26
05-01-2024	236.815	-0,80%	35,31	34,73	35,5494	34,90
04-01-2024	166.957	0,20%	35,31	35,31	35,46	35,18
03-01-2024	62.553	-2,09%	36,93	34,89	35,78	35,08
02-01-2024	75.937	-3,68%	36,93	35,65	37,02	35,83
29-12-2023	96.828	-0,61%	37,40	36,8082	37,46	37,20
28-12-2023	71.255	0,13%	37,40	37,30	37,58	37,43
27-12-2023	48.466	-1,37%	37,91	37,27	38,10	37,38
26-12-2023	57.453	1,09%	37,63	37,41	38,02	37,90
22-12-2023	58.388	0,03%	37,87	37,36	38,30	37,49
21-12-2023	88.487	0,54%	37,77	36,93	37,92	37,48
20-12-2023	102.511	-2,77%	38,17	37,26	38,665	37,28
19-12-2023	115.292	3,79%	37,43	37,43	38,625	38,34
18-12-2023	112.559	-1,41%	33,21	36,729	37,59	36,94
15-12-2023	650.683	-0,08%	33,21	37,46	38,805	37,47
14-12-2023	151.088	8,32%	33,21	35,48	37,765	37,50
13-12-2023	82.940	4,49%	33,21	33,105	34,86	34,69
12-12-2023	97.176	2,63%	31,99	32,045	33,50	33,20
11-12-2023	108.181	1,92%	31,99	31,69	32,38	32,35
08-12-2023	84.881	-0,41%	31,75	31,71	32,37	31,74
07-12-2023	98.460	-2,74%	31,84	31,505	32,08	30,87
06-12-2023	97.610	1,02%	32,53	30,8301	32,37	31,74
05-12-2023	88.559	-3,23%	32,53	31,36	32,46	31,42
04-12-2023	182.003	0,93%	31,78	31,695	32,53	32,47
01-12-2023	120.930	3,47%	31,40	30,72	32,28	32,17
30-11-2023	90.643	-0,58%	31,40	30,88	31,59	31,09
29-11-2023	95.486	0,74%	31,33	31,00	31,575	31,27
28-11-2023	65.109	-2,48%	31,77	31,00	31,795	31,04
27-11-2023	60.922	-0,78%	31,99	31,85	32,36	31,83
24-11-2023	18.616	0,98%	31,99	31,465	32,29	32,08
23-11-2023	109.884	-0,06%	31,87	31,465	32,16	31,77
22-11-2023	65.235	-0,06%	31,87	31,465	32,16	31,77
21-11-2023	58.370	-1,24%	31,87	31,34	32,0897	31,79
20-11-2023	75.492	-0,53%	32,56	32,19	33,005	32,19
17-11-2023	154.858	2,18%	32,05	31,6301	32,47	32,36
16-11-2023	79.689	-1,98%	32,26	31,38	32,49	31,67
15-11-2023	114.280	0,09%	32,49	32,01	33,2675	32,31
14-11-2023	263.413	3,83%	31,67	31,58	32,77	32,28
13-11-2023	100.441	-0,42%	31,17	30,98	31,8494	31,09
10-11-2023	132.228	4,38%	29,90	29,46	31,2499	31,22
09-11-2023	88.167	-1,58%	31,63	29,80	31,88	29,91
08-11-2023	79.841	-4,03%	31,63	30,45	31,88	30,52
07-11-2023	110.439	0,95%	31,15	31,27	32,165	31,80
06-11-2023	125.648	1,12%	31,15	31,13	32,3428	31,50
03-11-2023	179.845	4,50%	30,96	30,60	31,97	31,15
02-11-2023	271.711	-4,30%	30,92	28,98	31,6099	29,81
01-11-2023	362.152	-22,20%	32,41	31,21	32,85	31,15
31-10-2023	120.575	-0,40%	39,98	39,63	40,46	40,04
30-10-2023	109.153	2,87%	40,61	39,18	40,77	40,20
27-10-2023	36.447	-4,10%	40,61	38,89	40,61	38,9531
26-10-2023	94.033	-0,25%	41,40	40,62	41,265	40,62
25-10-2023	90.095	-1,50%	41,40	40,68	42,00	40,72
24-10-2023	115.337	0,24%	41,95	41,09	43,11	41,34
23-10-2023	99.395	-2,28%	41,99	41,07	42,425	41,24
20-10-2023	135.176	-1,26%	43,39	42,17	44,755	42,20
19-10-2023	72.172	-1,36%	44,96	42,53	44,755	42,74
18-10-2023	49.294	-4,79%	44,96	43,33	44,96	43,33
17-10-2023	80.077	1,22%	44,73	44,58	46,015	45,509
16-10-2023	50.973	2,28%	44,73	44,58	45,365	44,96
13-10-2023	40.983	-3,93%	45,67	43,93	45,68	43,96
12-10-2023	32.519	-1,34%	46,33	45,31	46,68	45,76
11-10-2023	40.129	0,43%	46,33	45,93	46,53	46,38
10-10-2023	42.784	0,68%	46,15	46,09	46,83	46,18
09-10-2023	44.363	1,69%	44,97	44,45	45,86	45,87
06-10-2023	78.620	0,87%	44,45	44,37	45,7175	45,11
05-10-2023	55.541	-1,17%	45,12	44,49	46,1225	44,72
04-10-2023	54.781	-1,12%	46,15	45,07	46,135	45,25
03-10-2023	43.192	-1,76%	46,15	45,53	46,7128	45,76
02-10-2023	64.152	-1,13%	47,03	46,30	47,28	46,58
29-09-2023	63.908	-1,92%	48,22	46,99	48,22	47,11
28-09-2023	94.073	1,24%	46,93	47,55	48,47	48,03
27-09-2023	61.086	2,00%	46,93	46,82	48,24	47,44
26-09-2023	51.037	-1,30%	46,59	46,80	47,17	46,51
25-09-2023	40.876	-0,47%	47,23	46,80	48,10	47,12
22-09-2023	66.816	-0,53%	48,23	47,12	49,0154	47,34
21-09-2023	56.553	-1,88%	48,23	47,41	50,37	47,59