Astec Industries Inc (ASTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	49.513	0,05%	41,84	41,125	42,26	41,68
09/12/2022	41.923	-3,18%	42,74	41,66	43,01	41,66
08/12/2022	48.733	0,19%	43,29	42,36	43,72	43,03
07/12/2022	47.136	-0,56%	43,05	42,84	43,39	42,95
06/12/2022	183.099	-2,20%	44,31	42,62	44,8968	43,19
05/12/2022	304.203	0,85%	43,74	43,41	44,31	44,16
02/12/2022	212.064	-0,07%	43,31	42,89	44,18	43,79
01/12/2022	179.555	-0,95%	43,52	42,80	44,246	43,82
30/11/2022	222.773	1,68%	43,52	42,385	44,55	44,24
29/11/2022	340.115	0,51%	43,16	42,78	44,45	43,51
28/11/2022	386.443	-2,37%	42,64	43,01	44,46	43,24
25/11/2022	333.801	3,17%	42,64	43,02	44,775	44,29
24/11/2022	606.292	0,80%	42,64	42,11	44,96	42,93
23/11/2022	606.292	0,80%	42,64	42,11	44,96	42,93
22/11/2022	145.702	0,31%	42,77	42,19	43,37	42,59
21/11/2022	187.156	0,33%	43,60	41,81	42,975	42,46
18/11/2022	537.714	-1,01%	43,60	41,62	43,51	42,32
17/11/2022	275.803	0,97%	41,68	41,25	43,045	42,75
16/11/2022	124.370	-2,85%	44,32	41,975	43,64	42,34
15/11/2022	222.281	0,35%	44,32	43,31	44,625	43,61
14/11/2022	60.119	-2,07%	44,32	42,9575	44,37	43,46
11/11/2022	52.595	0,16%	44,05	42,91	45,95	44,38
10/11/2022	75.089	7,03%	44,05	42,98	44,40	44,31
09/11/2022	63.500	-6,23%	44,05	41,23	43,41	41,43
08/11/2022	51.655	0,71%	44,05	43,055	44,75	44,23
07/11/2022	60.136	-0,34%	42,94	42,59	44,65	43,92
04/11/2022	69.934	3,53%	42,94	42,53	44,35	44,01
03/11/2022	72.684	4,24%	40,40	40,535	43,27	42,51
02/11/2022	124.578	-6,32%	40,40	39,68	42,53	40,78
01/11/2022	88.237	-0,28%	43,79	43,5301	44,625	43,53
31/10/2022	90.128	0,58%	42,07	42,535	43,88	43,65
28/10/2022	68.757	3,83%	42,07	41,44	43,61	43,35
27/10/2022	75.154	3,75%	38,62	40,15	42,815	41,75
26/10/2022	100.882	4,33%	38,62	38,40	40,73	40,24
25/10/2022	40.920	3,49%	36,75	37,165	38,69	38,57
24/10/2022	34.739	1,58%	36,75	36,825	37,47	37,27
21/10/2022	44.153	5,82%	35,04	34,48	36,91	36,76
20/10/2022	39.419	-3,93%	35,43	34,61	36,49	34,71
19/10/2022	48.908	0,89%	35,43	34,88	36,755	36,13
18/10/2022	95.938	4,47%	35,15	35,02	36,195	35,75
17/10/2022	105.691	2,46%	34,12	34,03	34,91	34,22
14/10/2022	45.341	-3,44%	33,58	33,05	34,68	33,40
13/10/2022	69.383	2,92%	33,58	32,82	35,09	34,59
12/10/2022	42.195	-0,12%	33,58	33,21	33,74	33,61
11/10/2022	99.065	1,85%	33,04	32,52	33,89	33,65
10/10/2022	65.408	2,74%	32,44	31,96	33,53	33,04
07/10/2022	69.865	-4,26%	33,19	31,63	33,25	32,16
06/10/2022	86.260	0,06%	33,33	33,27	34,405	33,58
05/10/2022	96.033	-0,74%	33,20	32,82	33,95	33,56
04/10/2022	145.472	6,86%	32,44	32,44	34,27	33,81
03/10/2022	120.759	1,44%	31,91	31,32	32,41	31,639
30/09/2022	79.566	-2,07%	33,17	31,10	32,49	31,19
29/09/2022	55.278	-1,79%	33,17	31,04	32,74	31,87
28/09/2022	82.269	1,15%	33,17	32,16	32,80	32,45
27/09/2022	40.969	-1,54%	33,17	31,91	33,03	32,08
26/09/2022	57.196	-1,78%	33,17	32,48	33,8862	32,58
23/09/2022	63.570	-2,41%	33,64	32,55	33,71	33,17
22/09/2022	40.602	-2,30%	34,43	33,68	34,45	33,99
21/09/2022	27.336	-1,75%	35,60	34,75	36,085	34,79
20/09/2022	29.875	-2,24%	35,32	34,64	35,905	35,41
19/09/2022	48.630	2,23%	35,32	35,40	36,48	36,22
16/09/2022	41.416	-3,28%	36,10	34,92	36,10	35,43
15/09/2022	28.470	-0,44%	36,66	36,30	37,235	36,63
14/09/2022	17.054	-1,84%	37,25	36,13	37,10	36,79
13/09/2022	35.017	-5,33%	38,59	37,22	38,73	37,48
12/09/2022	50.964	-0,48%	38,63	39,36	40,685	39,59
09/09/2022	59.734	3,86%	38,63	38,39	39,93	39,78
08/09/2022	58.822	-0,73%	38,27	37,96	38,945	38,30
07/09/2022	70.438	4,16%	37,09	37,09	38,83	38,58
06/09/2022	44.536	-1,59%	37,63	36,76	38,35	37,04
05/09/2022	39.356	-1,21%	38,68	37,33	39,0377	37,64
02/09/2022	39.356	-1,21%	38,68	37,33	39,0377	37,64
01/09/2022	56.108	-0,21%	37,75	37,30	38,155	38,10
31/08/2022	49.808	-1,11%	38,54	37,66	38,84	38,18
30/08/2022	51.752	0,70%	38,40	37,44	38,61	38,61
29/08/2022	31.255	-3,23%	38,99	38,34	39,13	38,34
26/08/2022	50.764	-5,19%	42,14	39,50	42,14	39,62
25/08/2022	50.574	2,28%	40,87	40,7003	41,79	41,79
24/08/2022	26.143	-0,73%	41,29	40,57	41,395	40,87
23/08/2022	52.871	0,51%	41,03	40,57	41,42	41,17
22/08/2022	76.984	-4,17%	42,00	40,53	41,70	40,96
19/08/2022	57.373	-1,95%	42,96	42,2703	43,08	42,74
18/08/2022	60.410	-2,07%	44,52	43,22	44,52	43,59
17/08/2022	30.780	-2,43%	44,95	44,38	45,29	44,51
16/08/2022	43.280	0,15%	45,62	45,03	46,315	45,63
15/08/2022	54.102	1,31%	44,78	44,35	45,81	45,56
12/08/2022	30.555	1,22%	44,78	44,09	45,59	44,97
11/08/2022	57.655	2,49%	42,59	44,00	44,985	44,43
10/08/2022	46.449	4,22%	42,59	42,1502	43,68	43,47
09/08/2022	44.177	-0,45%	41,65	41,03	41,91	41,71
08/08/2022	50.823	-0,99%	42,51	41,525	43,23	41,90
05/08/2022	39.813	-0,24%	42,37	42,16	42,90	42,32
04/08/2022	42.200	2,14%	41,44	41,055	42,88	42,42
03/08/2022	86.582	0,07%	41,25	40,55	43,01	41,53
02/08/2022	207.374	-15,36%	45,00	40,51	46,98	41,44
01/08/2022	37.233	-0,35%	46,95	47,89	49,56	48,96
29/07/2022	31.827	4,82%	46,95	47,41	49,46	49,13
28/07/2022	20.361	0,34%	45,88	45,36	47,13	46,87
27/07/2022	33.685	2,61%	45,88	45,73	46,87	46,71
26/07/2022	18.385	-1,04%	45,62	45,0548	45,95	45,55