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 > >>
02/12/2025	157.361	0,53%	44,14	43,65	44,325	43,97
01/12/2025	75.630	-1,06%	43,77	41,90	44,5599	43,74
28/11/2025	49.358	0,59%	44,00	43,58	44,53	44,26
26/11/2025	194.829	-0,05%	43,73	43,241	44,52	44,00
25/11/2025	162.511	3,72%	42,74	42,61	44,38	44,02
24/11/2025	64.032	1,48%	42,11	40,81	42,55	42,44
21/11/2025	96.526	2,82%	40,66	40,47	42,31	41,82
20/11/2025	76.943	-1,29%	41,74	40,59	42,18	40,65
19/11/2025	145.015	-0,05%	41,34	40,76	41,72	41,16
18/11/2025	121.054	-2,72%	41,87	41,17	42,625	41,18
17/11/2025	156.449	-3,23%	43,42	42,27	43,935	42,32
14/11/2025	146.195	-0,11%	43,24	43,14	43,95	43,72
13/11/2025	142.938	-1,55%	44,07	43,495	44,59	43,77
12/11/2025	138.410	-0,38%	44,99	44,45	46,47	44,46
11/11/2025	127.842	-2,98%	46,18	44,51	46,29	44,63
10/11/2025	142.893	2,54%	45,66	44,52	46,65	46,00
07/11/2025	119.474	-1,38%	45,51	44,24	45,735	44,86
06/11/2025	168.553	0,34%	45,72	45,00	46,56	45,61
05/11/2025	215.792	-2,24%	46,40	42,00	46,52	45,37
04/11/2025	122.884	-0,88%	46,22	45,34	47,76	46,41
03/11/2025	88.559	0,49%	46,53	45,12	46,90	46,81
31/10/2025	70.168	-0,45%	47,30	45,97	47,30	46,53
30/10/2025	73.961	-1,95%	47,72	46,14	48,14	46,77
29/10/2025	99.391	0,19%	47,87	47,06	48,87	47,72
28/10/2025	91.729	-0,40%	47,61	47,02	48,15	47,63
27/10/2025	95.379	-1,24%	48,70	47,62	49,10	47,82
24/10/2025	97.565	0,58%	48,78	48,29	48,91	48,42
23/10/2025	91.320	2,47%	47,18	46,995	48,17	48,14
22/10/2025	84.411	-1,96%	47,97	46,62	48,17	46,98
21/10/2025	137.720	1,29%	47,50	46,706	48,42	47,92
20/10/2025	111.448	2,43%	46,74	46,48	47,66	47,31
17/10/2025	114.141	-3,30%	47,46	46,13	47,70	46,19
16/10/2025	56.936	0,74%	47,79	47,1465	47,931	47,765
15/10/2025	82.456	2,80%	46,64	46,515	47,70	47,44
14/10/2025	70.120	2,47%	44,59	44,23	46,4799	46,11
13/10/2025	109.790	1,38%	44,74	44,55	45,83	44,86
10/10/2025	75.065	-4,21%	46,10	44,071	46,9801	44,25
09/10/2025	120.591	-4,28%	48,17	46,01	48,43	46,10
08/10/2025	120.635	1,37%	47,76	47,27	48,545	48,16
07/10/2025	90.148	-2,02%	48,32	47,4274	48,86	47,51
06/10/2025	109.879	-1,96%	49,82	48,40	50,29	48,49
03/10/2025	160.880	1,85%	48,53	48,53	50,83	49,46
02/10/2025	95.855	0,98%	48,36	47,555	48,65	48,56
01/10/2025	77.685	-0,06%	47,86	47,38	48,32	48,09
30/09/2025	91.712	0,25%	47,64	47,64	48,504	48,13
29/09/2025	81.734	0,36%	47,92	47,22	48,03	47,93
26/09/2025	65.811	1,68%	46,91	46,60	48,16	47,72
25/09/2025	109.948	-1,51%	47,15	46,45	47,575	46,91
24/09/2025	101.426	-0,63%	47,76	47,02	48,315	47,59
23/09/2025	184.950	0,23%	48,05	47,5101	48,98	47,90
22/09/2025	69.604	-0,03%	47,81	46,97	48,13	47,79
19/09/2025	119.637	-1,85%	48,58	47,64	48,58	47,81
18/09/2025	87.980	4,51%	46,89	46,80	48,90	48,58
17/09/2025	86.897	-0,71%	47,01	46,42	48,22	46,55
16/09/2025	58.329	-2,29%	47,71	46,5562	47,82	46,75
15/09/2025	104.645	3,08%	46,67	46,33	48,125	47,85
12/09/2025	48.410	-2,54%	47,27	46,36	47,81	46,41
11/09/2025	68.861	3,13%	46,13	45,995	47,65	47,57
10/09/2025	70.695	0,64%	45,74	45,295	46,51	46,13
09/09/2025	90.188	-2,45%	46,80	45,65	47,00	45,83
08/09/2025	102.419	-0,59%	47,27	46,36	47,36	47,00
05/09/2025	115.252	0,64%	47,33	46,75	47,865	47,28
04/09/2025	112.889	2,73%	45,73	45,575	47,00	46,98
03/09/2025	226.765	-1,46%	46,29	45,30	46,9865	45,73
02/09/2025	157.734	0,25%	46,01	45,48	46,73	46,405
29/08/2025	218.852	-1,45%	46,83	45,705	47,20	46,29
28/08/2025	147.164	-1,04%	47,47	46,66	47,94	46,97
27/08/2025	139.782	1,92%	46,22	45,975	47,46	47,405
26/08/2025	108.406	1,15%	46,05	45,645	46,77	46,51
25/08/2025	97.561	0,11%	46,30	45,6795	46,36	46,03
22/08/2025	111.455	5,51%	43,95	43,71	46,09	45,95
21/08/2025	75.474	-1,23%	43,93	43,43	44,2299	43,55
20/08/2025	55.069	-2,37%	44,86	44,00	45,48	44,09
19/08/2025	138.509	-0,42%	45,53	44,98	46,45	45,08
18/08/2025	145.069	0,37%	45,15	44,585	45,85	45,31
15/08/2025	236.856	-1,28%	45,73	44,822	46,08	45,145
14/08/2025	131.449	-1,64%	46,11	44,54	46,11	45,73
13/08/2025	189.310	4,94%	44,46	43,91	46,64	46,49
12/08/2025	114.426	4,53%	42,58	42,08	44,35	44,30
11/08/2025	109.689	-1,50%	43,07	42,07	43,30	42,38
08/08/2025	218.047	0,66%	43,75	41,35	44,255	43,055
07/08/2025	194.633	8,94%	39,99	39,445	43,003	42,90
06/08/2025	240.944	-2,50%	47,00	38,09	47,00	39,38
05/08/2025	220.908	2,12%	40,00	38,977	40,55	40,39
04/08/2025	87.785	4,33%	38,25	37,98	39,57	39,55
01/08/2025	87.969	-4,49%	39,66	37,88	39,66	37,91
31/07/2025	116.066	0,35%	40,31	38,97	40,31	39,66
30/07/2025	86.486	-1,72%	40,00	39,345	40,785	39,52
29/07/2025	102.028	-0,96%	40,20	39,72	41,05	40,19
28/07/2025	100.143	1,40%	40,20	39,72	40,64	40,58
25/07/2025	72.527	0,91%	39,40	38,7078	40,172	40,02
24/07/2025	86.646	-0,20%	39,41	38,99	39,77	39,66
23/07/2025	98.705	1,59%	38,22	38,22	39,77	39,74
22/07/2025	107.513	2,46%	38,39	37,865	39,18	39,12
21/07/2025	122.858	0,55%	38,39	37,95	38,65	38,18
18/07/2025	105.475	-2,39%	38,53	37,8275	39,37	37,97
17/07/2025	132.751	0,75%	39,03	38,19	40,155	38,90
16/07/2025	108.677	-0,82%	39,83	38,22	40,275	38,61
15/07/2025	133.359	-2,11%	39,90	38,71	40,51	38,93
14/07/2025	122.793	-0,87%	40,12	39,06	40,28	39,77