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 > >>
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
11/07/2025	108.997	-2,46%	40,90	39,88	42,14	40,12
10/07/2025	256.985	0,78%	41,13	39,82	41,97	41,13
09/07/2025	176.636	0,17%	41,73	39,82	41,94	40,81
08/07/2025	122.413	-1,97%	42,25	40,6483	42,7283	40,74
07/07/2025	166.738	-2,44%	42,18	41,15	42,8145	41,56
04/07/2025	84.052	-0,68%	42,93	42,402	43,255	42,60
03/07/2025	84.046	-0,68%	42,31	40,346	43,34	42,60
02/07/2025	71.724	1,44%	41,18	40,346	43,32	42,89
01/07/2025	147.423	1,42%	42,46	41,075	43,32	42,28
30/06/2025	122.724	-1,65%	42,46	41,40	42,67	41,69
27/06/2025	117.056	1,36%	40,13	40,13	42,60	42,39
26/06/2025	124.307	4,34%	39,23	38,915	41,83	41,81
25/06/2025	131.176	2,14%	39,04	36,4301	40,16	40,07
24/06/2025	76.274	1,58%	38,59	36,4301	39,25	39,23
23/06/2025	136.955	-0,69%	39,68	37,20	39,68	38,62
20/06/2025	307.804	-1,17%	39,91	38,65	39,91	38,89
19/06/2025	125.503	0,23%	39,10	39,03	40,08	39,35
18/06/2025	119.401	0,23%	40,42	39,03	40,79	39,35
17/06/2025	55.736	-4,03%	40,62	39,195	41,225	39,26
16/06/2025	91.811	2,15%	40,75	40,1096	41,30	40,91
13/06/2025	71.728	-2,65%	40,02	39,73	41,33	40,05
12/06/2025	83.451	1,70%	40,77	39,73	41,33	41,14
11/06/2025	75.998	-0,30%	40,80	40,33	41,152	40,41
10/06/2025	76.752	-0,30%	40,30	40,30	40,98	40,53
09/06/2025	122.831	1,47%	40,06	40,06	40,84	40,65
06/06/2025	69.080	1,09%	39,71	39,29	40,725	40,06
05/06/2025	84.721	-0,28%	39,96	39,28	40,14	39,63
04/06/2025	55.895	-0,28%	38,99	38,95	40,18	39,74
03/06/2025	237.526	2,55%	39,31	38,50	40,095	39,85
02/06/2025	100.085	-1,09%	39,29	38,455	39,35	38,86
30/05/2025	68.980	-0,68%	39,48	38,86	39,725	39,29
29/05/2025	119.638	0,41%	40,07	38,86	40,42	39,57
28/05/2025	108.835	-1,28%	39,42	39,02	40,42	39,41
27/05/2025	96.882	3,02%	39,41	39,02	40,23	39,92
23/05/2025	83.396	-1,17%	40,00	38,44	40,39	38,75
22/05/2025	73.064	-2,20%	41,04	39,14	41,229	39,21
21/05/2025	102.983	-3,49%	41,50	40,0148	42,495	40,09
20/05/2025	62.281	-0,41%	41,69	41,29	41,96	41,54
19/05/2025	61.570	-0,69%	41,53	41,33	42,002	41,71
16/05/2025	78.189	-0,55%	42,25	41,84	42,73	42,00
15/05/2025	93.393	-0,14%	42,15	41,82	42,67	42,23
14/05/2025	109.493	-0,35%	41,97	41,85	42,79	42,29
13/05/2025	82.287	2,24%	41,84	41,21	42,79	42,44
12/05/2025	134.741	5,28%	41,89	41,21	42,69	41,51
09/05/2025	79.035	0,82%	38,41	38,10	39,79	39,55
08/05/2025	87.305	2,97%	38,22	37,635	39,79	39,23
07/05/2025	79.054	-0,11%	37,67	37,275	38,69	38,10
06/05/2025	93.561	0,00%	37,67	37,2743	38,885	38,14
05/05/2025	147.214	0,03%	37,31	37,31	38,885	38,14
02/05/2025	111.388	2,01%	36,15	35,87	39,24	38,13
01/05/2025	140.893	3,17%	36,575	35,54	37,485	37,38
30/04/2025	125.737	-3,72%	40,29	35,54	42,70	36,23
29/04/2025	244.811	6,69%	35,40	34,78	42,70	37,63
28/04/2025	64.159	-0,37%	35,00	34,78	35,78	35,27
25/04/2025	49.925	-0,73%	34,15	33,99	35,67	35,40
24/04/2025	68.778	4,03%	34,76	33,99	35,75	35,66