Astec Industries Inc (ASTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	37.554	-1,08%	49,46	48,50	50,37	48,50
19/09/2023	65.739	0,57%	48,84	48,93	49,615	49,03
18/09/2023	52.557	1,18%	48,44	47,57	49,44	48,75
15/09/2023	362.512	-1,29%	48,81	47,57	49,2436	48,18
14/09/2023	73.336	1,20%	49,00	48,82	50,25	48,81
13/09/2023	93.097	-1,61%	49,72	47,725	49,01	48,23
12/09/2023	37.805	-1,74%	49,72	48,94	50,59	49,02
11/09/2023	140.253	2,07%	50,40	48,42	49,91	49,89
08/09/2023	73.157	-1,51%	50,40	48,81	50,365	48,88
07/09/2023	123.880	-1,74%	50,40	48,535	50,51	49,63
06/09/2023	136.112	1,94%	49,84	49,84	51,83	50,51
05/09/2023	108.174	-9,28%	54,43	49,46	55,08	49,55
04/09/2023	68.750	-0,37%	54,43	54,56	56,33	54,62
01/09/2023	68.750	-0,37%	54,43	54,56	56,33	54,62
31/08/2023	92.730	0,75%	54,43	54,3511	55,00	54,82
30/08/2023	65.741	3,58%	52,44	52,44	54,715	54,41
29/08/2023	47.144	-0,21%	52,53	52,30	52,98	52,53
28/08/2023	76.171	1,21%	52,08	52,02	53,07	52,64
25/08/2023	36.415	-0,21%	52,08	51,28	52,54	52,01
24/08/2023	109.720	-1,25%	52,08	51,995	52,92	52,12
23/08/2023	37.567	1,62%	52,08	51,99	53,165	52,78
22/08/2023	45.933	0,35%	52,13	51,34	52,14	51,94
21/08/2023	58.019	-0,98%	52,45	50,91	52,77	51,76
18/08/2023	55.212	-0,15%	52,45	52,10	52,77	52,27
17/08/2023	83.307	0,21%	52,45	52,10	52,73	52,35
16/08/2023	69.156	-0,02%	52,32	51,89	52,93	52,24
15/08/2023	58.950	-0,23%	52,03	51,55	52,39	52,25
14/08/2023	35.881	-0,81%	52,32	51,48	52,63	52,37
11/08/2023	35.906	0,74%	52,36	52,22	52,86	52,80
10/08/2023	37.069	-1,00%	53,00	52,08	53,62	52,41
09/08/2023	41.971	-0,73%	53,44	52,52	53,52	53,07
08/08/2023	73.016	-0,17%	52,71	52,35	53,849	53,46
07/08/2023	70.262	2,49%	52,50	52,2928	53,6836	53,55
04/08/2023	136.132	-0,53%	52,78	51,555	52,81	52,25
03/08/2023	105.510	-1,54%	53,36	51,32	53,97	52,53
02/08/2023	83.829	4,12%	51,90	50,87	53,39	53,35