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 >
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
29/11/2024	45.055	3,42%	38,34	38,31	39,65	38,61
28/11/2024	75.464	0,16%	38,48	34,93	39,31	38,34
27/11/2024	64.802	0,16%	38,25	34,93	39,3385	38,34
26/11/2024	165.846	-1,57%	36,12	36,12	39,63	38,28
25/11/2024	100.621	1,67%	37,01	37,01	39,63	38,89
22/11/2024	76.309	3,35%	36,27	36,08	38,38	38,25
21/11/2024	68.231	2,83%	35,99	35,40	37,1599	37,01
20/11/2024	73.239	-0,03%	36,00	35,40	36,125	35,99
19/11/2024	54.586	-1,67%	36,76	35,65	36,965	36,00
18/11/2024	56.742	-0,30%	36,28	36,28	37,9322	36,61
15/11/2024	55.894	-1,50%	37,28	36,5787	37,84	36,72
14/11/2024	88.757	-0,61%	37,51	36,935	38,345	37,28
13/11/2024	95.002	-1,13%	38,82	32,82	38,82	37,51
12/11/2024	98.297	-2,16%	38,49	37,885	39,07	37,94
11/11/2024	116.595	2,88%	37,12	37,12	39,07	38,91
08/11/2024	143.640	1,86%	38,19	36,55	38,19	37,82
07/11/2024	140.879	-2,44%	38,06	33,23	38,25	37,13
06/11/2024	232.010	14,36%	32,37	32,305	38,25	38,06
05/11/2024	106.438	%	32,37	32,10	33,04	32,37
04/11/2024	103.660	%	31,88	32,10	33,04	32,37
01/11/2024	110.097	%	31,86	31,635	32,25	32,01
31/10/2024	78.980	%	32,46	31,26	32,695	32,39
30/10/2024	83.457	%	31,45	31,27	31,685	31,65
29/10/2024	80.588	%	31,33	31,295	32,18	31,83
28/10/2024	79.812	%	30,80	31,295	32,18	31,83
25/10/2024	133.600	%	30,80	30,24	30,79	30,45
24/10/2024	94.991	%	30,79	30,561	31,325	30,68
23/10/2024	50.000	%	31,00	31,06	31,53	31,13
22/10/2024	48.169	%	32,28	31,06	31,53	31,13
21/10/2024	75.502	%	32,28	31,44	32,465	31,62
18/10/2024	435.003	%	32,78	31,80	32,82	32,22
17/10/2024	128.078	%	31,75	31,10	31,95	31,75
16/10/2024	46.850	%	31,75	31,88	32,51	31,87
15/10/2024	31.880	%	31,87	31,74	32,265	32,20
14/10/2024	31.211	%	31,87	31,74	32,24	32,20
11/10/2024	90.997	%	30,60	30,03	30,58	30,54
10/10/2024	89.086	%	30,42	30,03	30,58	30,54
09/10/2024	64.604	%	30,35	30,09	31,01	30,67
08/10/2024	63.577	%	30,77	30,16	31,05	30,30
07/10/2024	54.438	%	30,61	30,209	30,88	30,77
04/10/2024	86.054	%	30,61	30,24	30,81	30,29
03/10/2024	84.993	%	30,61	30,84	31,43	30,86
02/10/2024	83.273	%	31,60	30,84	31,43	30,86
01/10/2024	61.470	%	31,60	30,895	31,73	30,98