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 > >>
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
19/02/2025	60.754	0,12%	33,42	32,92	33,815	33,50
18/02/2025	69.295	1,36%	33,42	32,915	33,70	33,46
17/02/2025	0	0,06%	33,42	32,85	33,475	33,01
14/02/2025	61.349	0,06%	33,42	32,85	33,475	33,01
13/02/2025	86.107	-0,96%	33,42	32,875	33,6395	32,99
12/02/2025	159.219	-1,48%	33,19	32,585	33,66	33,31
11/02/2025	119.820	2,67%	32,55	32,91	33,81	33,81
10/02/2025	213.040	-0,48%	33,19	32,54	33,19	32,93
07/02/2025	88.211	-1,99%	33,67	32,68	33,575	33,09
06/02/2025	152.655	0,30%	32,75	33,41	34,20	33,76
05/02/2025	102.741	1,20%	32,75	33,28	33,805	33,66
04/02/2025	147.778	0,97%	32,75	32,635	33,50	33,26
03/02/2025	76.063	-5,64%	34,05	32,94	34,05	32,94
31/01/2025	257.931	-1,86%	35,50	34,85	35,71	34,91
30/01/2025	67.234	1,66%	34,79	35,38	36,09	35,57
29/01/2025	70.914	0,11%	34,79	34,79	35,79	34,99
28/01/2025	76.239	-0,74%	35,77	34,81	35,385	34,95
27/01/2025	85.103	-2,17%	35,77	35,09	36,17	35,21
24/01/2025	100.390	2,39%	34,89	35,08	36,19	35,99
23/01/2025	95.072	0,66%	34,89	34,82	35,84	35,15
22/01/2025	107.451	-0,51%	34,89	34,595	35,10	34,92
21/01/2025	79.119	3,69%	34,27	34,22	35,22	35,10
20/01/2025	0	0,12%	33,63	33,44	35,00	33,85
17/01/2025	169.964	0,12%	33,63	33,44	35,00	33,85
16/01/2025	129.632	1,78%	33,63	33,16	34,072	33,81
15/01/2025	249.426	2,34%	33,63	32,885	33,88	33,22
14/01/2025	834.296	3,67%	30,95	30,89	32,80	32,46
13/01/2025	458.265	-0,27%	30,95	31,15	31,87	31,31
10/01/2025	64.630	-3,70%	32,41	31,1233	32,215	31,395
09/01/2025	55.346	-0,18%	32,41	32,14	32,87	32,60
08/01/2025	53.933	-0,18%	32,41	32,14	32,87	32,60
07/01/2025	80.310	-1,69%	33,25	32,37	33,34	32,66
06/01/2025	74.636	-0,21%	33,32	33,135	34,13	33,22
03/01/2025	64.557	1,56%	33,32	32,355	33,4071	33,29
02/01/2025	52.784	-2,44%	33,32	32,62	34,251	32,78
31/12/2024	0	1,48%	33,32	33,25	33,9995	33,60
30/12/2024	50.062	-0,33%	32,94	32,51	33,60	33,60
27/12/2024	51.644	-1,72%	32,94	32,89	33,78	33,22
26/12/2024	48.829	1,96%	32,94	32,73	33,90	33,80
24/12/2024	0	-0,12%	32,94	32,61	33,2707	33,15
23/12/2024	76.733	-1,02%	34,66	32,76	33,56	32,95
20/12/2024	77.636	-2,23%	34,66	33,11	34,25	33,29
19/12/2024	80.274	-0,67%	34,66	33,69	35,09	34,09
18/12/2024	0	-4,51%	38,78	34,06	36,51	34,32
17/12/2024	90.925	-1,56%	38,78	35,65	36,36	35,94
16/12/2024	62.988	-1,59%	38,78	36,51	37,58	36,51
13/12/2024	49.612	-0,51%	38,78	36,715	37,68	37,10
12/12/2024	72.592	-2,38%	38,78	36,98	38,105	37,29
11/12/2024	75.271	0,16%	38,78	37,88	38,78	38,20
10/12/2024	69.481	0,21%	38,06	37,26	38,73	38,14
09/12/2024	53.232	1,04%	38,27	38,06	39,41	38,06
06/12/2024	45.438	-0,84%	38,27	37,40	38,27	37,67
05/12/2024	64.415	-3,14%	39,05	37,72	39,05	37,99
04/12/2024	79.261	0,85%	38,83	38,71	39,43	39,22
03/12/2024	65.177	-0,41%	38,83	38,2338	39,27	38,89
02/12/2024	83.308	1,14%	38,19	38,17	39,25	39,05