Astec Industries Inc (ASTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	88.477	5,07%	43,94	43,37	45,70	43,70
02/05/2023	78.844	0,17%	41,59	40,305	41,91	41,59
01/05/2023	32.302	0,58%	41,02	41,02	42,05	41,52
28/04/2023	60.193	1,63%	40,41	40,82	41,80	41,28
27/04/2023	34.975	1,27%	40,33	39,485	41,02	40,62
26/04/2023	50.944	-0,94%	40,17	39,90	40,51	40,11
25/04/2023	85.421	-2,01%	40,72	40,46	41,235	40,49
24/04/2023	27.032	0,90%	40,99	40,99	41,57	41,32
21/04/2023	74.988	-0,56%	41,11	40,04	41,11	40,95
20/04/2023	51.709	0,20%	40,68	40,62	41,23	41,18
19/04/2023	49.259	-1,42%	41,51	40,64	41,51	41,10
18/04/2023	37.181	0,46%	41,79	41,37	42,08	41,69
17/04/2023	27.700	1,10%	40,97	40,96	41,645	41,50
14/04/2023	36.156	0,20%	40,90	40,66	41,46	41,05
13/04/2023	35.706	0,39%	40,84	40,13	41,18	40,97
12/04/2023	30.661	1,85%	40,58	40,05	40,83	40,81
11/04/2023	40.803	2,04%	39,77	38,77	40,585	40,07
10/04/2023	77.786	2,19%	38,06	38,01	39,81	39,27
06/04/2023	48.087	-0,52%	38,73	38,09	38,77	38,43
05/04/2023	49.630	-1,78%	39,02	38,19	39,21	38,63
04/04/2023	60.000	-5,07%	41,53	38,79	42,315	39,33
03/04/2023	59.048	0,44%	41,38	40,63	41,805	41,43
31/03/2023	74.873	1,85%	40,78	40,625	41,50	41,25
30/03/2023	37.637	0,52%	40,58	40,2062	40,94	40,50
29/03/2023	54.859	0,80%	40,39	39,73	40,36	40,29
28/03/2023	58.096	1,94%	39,03	39,02	40,045	39,97
27/03/2023	50.365	2,14%	38,99	38,065	39,35	39,21
24/03/2023	71.935	-0,85%	38,16	37,47	38,44	38,39
23/03/2023	55.610	-1,43%	39,36	38,55	39,99	38,72
22/03/2023	69.444	-0,91%	39,70	39,21	40,33	39,28
21/03/2023	93.222	2,11%	39,83	39,12	40,23	39,64
20/03/2023	131.111	2,56%	38,41	38,34	39,23	38,82
17/03/2023	341.226	-4,61%	39,47	37,65	39,59	37,85
16/03/2023	92.439	0,05%	39,15	38,38	40,10	39,68
15/03/2023	66.749	-4,09%	40,08	38,87	40,49	39,66
14/03/2023	120.854	1,87%	41,93	40,84	42,225	41,35
13/03/2023	70.664	-4,25%	41,64	40,45	41,64	40,59
10/03/2023	77.343	-4,83%	44,49	41,82	44,49	42,39
09/03/2023	55.223	-2,84%	45,80	44,49	45,98	44,54
08/03/2023	59.008	1,75%	45,40	45,005	46,02	45,97
07/03/2023	68.775	-3,57%	46,99	45,055	47,03	45,18
06/03/2023	104.307	-4,91%	49,03	46,54	49,45	46,85
03/03/2023	62.326	0,82%	49,10	48,30	49,43	49,27
02/03/2023	61.506	3,69%	47,42	47,26	49,04	48,87
01/03/2023	71.783	4,66%	44,33	44,33	47,625	47,13
28/02/2023	58.672	0,11%	44,89	44,785	45,91	45,03
27/02/2023	99.473	0,99%	45,01	44,595	45,36	44,98
24/02/2023	63.648	-1,81%	44,71	44,195	45,13	44,54
23/02/2023	43.162	2,30%	44,70	44,55	45,46	45,36
22/02/2023	78.336	0,68%	44,29	43,815	45,345	44,34
21/02/2023	54.091	-3,99%	45,45	44,03	45,55	44,04
20/02/2023	62.618	2,12%	45,21	45,08	46,135	45,87
17/02/2023	62.618	2,12%	45,21	45,08	46,135	45,87
16/02/2023	59.273	-0,80%	44,71	44,59	45,39	44,92
15/02/2023	43.291	1,34%	44,38	44,32	45,45	45,28
14/02/2023	65.719	-0,42%	44,43	43,89	44,985	44,68
13/02/2023	44.664	2,58%	43,94	43,49	45,06	44,87
10/02/2023	43.853	0,32%	43,23	42,59	43,97	43,74
09/02/2023	56.334	-2,96%	45,28	43,34	45,60	43,60
08/02/2023	58.349	-0,71%	45,10	44,49	45,25	44,93
07/02/2023	48.043	1,30%	44,40	43,80	45,33	45,25
06/02/2023	37.216	-1,87%	45,16	44,08	45,64	44,67
03/02/2023	100.553	0,42%	44,62	44,60	45,64	45,5191
02/02/2023	67.514	2,26%	44,50	44,28	45,33	45,33
01/02/2023	75.023	0,43%	44,15	43,225	44,98	44,33
31/01/2023	247.801	2,39%	43,30	42,78	44,855	44,14
30/01/2023	66.739	-1,28%	43,46	43,075	44,20	43,11
27/01/2023	51.756	2,73%	42,34	42,34	43,77	43,67
26/01/2023	41.951	1,00%	42,35	41,87	42,51	42,51
25/01/2023	66.737	4,00%	40,33	40,22	42,11	42,09
24/01/2023	102.551	3,00%	39,13	38,92	40,726	40,47
23/01/2023	204.749	1,89%	38,67	38,36	39,53	39,29
20/01/2023	94.132	2,50%	38,07	37,504	38,75	38,56
19/01/2023	82.502	-2,34%	38,19	37,294	38,23	37,62
18/01/2023	83.862	-0,16%	38,73	38,44	39,015	38,52
17/01/2023	52.415	-0,62%	38,84	38,29	39,00	38,58
16/01/2023	90.561	-0,08%	38,38	37,594	39,035	38,82
13/01/2023	90.561	-0,08%	38,38	37,594	39,035	38,82
12/01/2023	121.398	0,78%	38,93	38,42	39,515	38,85
11/01/2023	142.629	3,55%	37,64	37,64	38,735	38,55
10/01/2023	199.821	-0,46%	37,50	36,92	38,18	37,23
09/01/2023	142.123	1,82%	37,29	36,59	37,83	37,40
06/01/2023	271.914	-12,09%	40,80	35,73	41,44	36,73
05/01/2023	47.430	-0,69%	41,98	41,03	42,05	41,78
04/01/2023	55.121	2,09%	41,56	41,37	42,22	42,07
03/01/2023	59.951	1,35%	41,16	40,39	41,355	41,21
02/01/2023	34.572	-1,10%	40,76	40,35	40,80	40,66
30/12/2022	34.572	-1,10%	40,76	40,35	40,80	40,66
29/12/2022	36.620	2,83%	40,38	40,37	41,17	41,11
28/12/2022	33.507	-3,85%	41,62	39,97	42,08	39,98
27/12/2022	45.489	1,34%	41,19	40,88	41,65	41,58
23/12/2022	6.313	1,40%	40,50	40,28	41,235	40,965
22/12/2022	47.970	-2,63%	41,07	39,43	41,07	40,40
21/12/2022	36.686	0,00%	41,98	41,475	42,60	41,49
20/12/2022	46.113	1,44%	41,16	40,83	42,55	41,49
19/12/2022	71.287	0,91%	40,60	40,28	41,29	40,90
16/12/2022	156.922	0,62%	39,52	39,50	40,84	40,53
15/12/2022	71.983	-7,62%	42,88	40,09	42,88	40,28
14/12/2022	89.695	0,86%	43,43	43,355	44,15	43,60
13/12/2022	139.601	3,72%	43,35	42,40	44,0328	43,23