BiG | O banco que entende os seus valores.

Astec Industries Inc (ASTE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	74.259	1,30%	33,48	32,76	35,88	34,28
22/04/2025	85.247	2,89%	33,84	32,52	34,10	33,84
21/04/2025	90.921	-3,72%	33,98	32,52	33,98	32,89
17/04/2025	72.432	0,15%	34,36	33,6201	34,75	34,16
16/04/2025	115.978	-1,07%	34,17	32,89	35,24	34,11
15/04/2025	88.780	1,00%	34,17	34,17	35,24	34,48
14/04/2025	131.680	1,10%	32,50	33,84	34,53	34,14
11/04/2025	117.523	3,62%	32,50	31,88	34,00	33,77
10/04/2025	133.067	-2,01%	32,31	31,575	32,97	32,59
09/04/2025	101.398	8,44%	30,18	30,18	33,93	33,26
08/04/2025	74.379	-1,67%	32,35	30,31	32,35	30,645
07/04/2025	167.819	-1,58%	30,67	30,00	33,06	31,07
04/04/2025	171.120	-0,50%	30,37	29,65	31,73	31,57
03/04/2025	113.956	-9,63%	34,22	31,2601	35,48	31,73
02/04/2025	55.339	1,12%	34,22	33,875	35,14	35,11
01/04/2025	72.858	0,78%	34,13	33,875	35,17	34,72
31/03/2025	81.387	-1,66%	34,69	34,0574	34,88	34,45
28/03/2025	112.933	-2,45%	36,54	34,95	35,85	35,03
27/03/2025	54.705	-1,70%	36,54	35,83	37,02	35,91
26/03/2025	73.807	0,44%	36,50	36,37	37,16	36,52
25/03/2025	68.251	-0,97%	36,51	36,285	36,83	36,36
24/03/2025	107.052	3,07%	36,34	36,26	36,86	36,715
21/03/2025	101.820	-3,02%	36,37	35,27	37,085	35,62
20/03/2025	86.328	-0,27%	36,37	36,03	37,085	36,73
19/03/2025	85.703	1,63%	36,42	36,295	37,125	36,83
18/03/2025	64.176	-1,09%	36,27	35,71	36,6178	36,24
17/03/2025	101.020	-0,03%	36,41	36,41	37,55	36,64
14/03/2025	59.052	2,61%	36,05	35,70	36,6625	36,65
13/03/2025	146.397	0,73%	35,46	35,13	36,215	35,68
12/03/2025	166.918	-2,59%	35,61	35,42	36,74	35,42
11/03/2025	90.572	2,19%	35,61	35,05	36,74	36,36
10/03/2025	102.661	-0,61%	35,51	35,39	36,39	35,62
07/03/2025	78.049	0,08%	35,07	35,08	36,09	35,83
06/03/2025	91.164	0,98%	35,07	34,62	36,21	35,93
05/03/2025	113.322	4,16%	34,25	34,27	35,61	35,58
04/03/2025	123.638	-1,64%	34,25	33,21	34,709	34,16
03/03/2025	177.040	-2,39%	35,14	34,58	35,92	34,73
28/02/2025	145.665	-0,75%	35,14	34,96	36,205	35,58
27/02/2025	264.959	1,01%	35,14	34,56	35,92	35,85
26/02/2025	316.649	13,86%	33,13	33,49	37,13	35,49
25/02/2025	187.920	2,53%	33,13	30,20	31,44	31,17
24/02/2025	93.785	-1,87%	33,13	30,39	30,85	30,40
21/02/2025	72.506	-5,35%	33,13	30,93	33,58	30,98
20/02/2025	61.309	-2,30%	33,25	32,64	33,335	32,73