ASML Holding NV (ASML US)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
2.211.677 |
-11,53%
|
978,58
|
940,635
|
979,99
|
945,0631
|
| 16-07-2024 |
436.113 |
0,43%
|
1.075,00
|
1.060,74
|
1.076,41
|
1.068,19
|
| 15-07-2024 |
477.757 |
-1,99%
|
1.097,44
|
1.060,68
|
1.098,735
|
1.063,63
|
| 12-07-2024 |
416.097 |
2,14%
|
1.073,61
|
1.066,45
|
1.100,34
|
1.085,26
|
| 11-07-2024 |
498.997 |
-3,32%
|
1.109,98
|
1.062,35
|
1.110,00
|
1.062,50
|
| 10-07-2024 |
333.219 |
3,68%
|
1.069,19
|
1.065,00
|
1.100,46
|
1.098,95
|
| 09-07-2024 |
298.789 |
-1,62%
|
1.079,70
|
1.059,58
|
1.081,43
|
1.059,97
|
| 08-07-2024 |
269.955 |
0,27%
|
1.083,74
|
1.075,87
|
1.087,79
|
1.077,39
|
| 05-07-2024 |
259.853 |
0,29%
|
1.079,75
|
1.069,77
|
1.082,25
|
1.074,48
|
| 04-07-2024 |
335.131 |
0,00%
|
1.058,39
|
1.055,41
|
1.073,98
|
1.071,41
|
| 03-07-2024 |
335.131 |
2,25%
|
1.058,39
|
1.055,41
|
1.073,98
|
1.071,41
|
| 02-07-2024 |
265.052 |
1,39%
|
1.026,77
|
1.025,86
|
1.047,89
|
1.047,89
|
| 01-07-2024 |
280.465 |
1,05%
|
1.035,55
|
1.015,80
|
1.037,68
|
1.033,49
|
| 28-06-2024 |
349.478 |
-0,51%
|
1.028,00
|
1.015,49
|
1.048,81
|
1.022,73
|
| 27-06-2024 |
249.666 |
1,12%
|
1.029,75
|
1.024,64
|
1.041,47
|
1.028,01
|
| 26-06-2024 |
226.896 |
-0,66%
|
1.014,00
|
1.004,00
|
1.023,60
|
1.016,60
|
| 25-06-2024 |
278.410 |
2,13%
|
1.005,16
|
1.002,70
|
1.023,35
|
1.023,34
|
| 24-06-2024 |
398.485 |
-3,34%
|
1.033,17
|
1.002,01
|
1.034,71
|
1.002,01
|
| 21-06-2024 |
883.166 |
-1,35%
|
1.038,18
|
1.023,21
|
1.038,90
|
1.036,60
|
| 20-06-2024 |
452.326 |
-1,00%
|
1.058,23
|
1.045,40
|
1.063,00
|
1.050,74
|
| 19-06-2024 |
329.338 |
0,00%
|
1.042,20
|
1.042,00
|
1.069,07
|
1.061,38
|
| 18-06-2024 |
329.338 |
3,26%
|
1.042,20
|
1.042,00
|
1.069,07
|
1.061,38
|
| 17-06-2024 |
591.722 |
2,39%
|
1.044,19
|
1.032,665
|
1.054,38
|
1.052,47
|
| 14-06-2024 |
650.478 |
-2,36%
|
1.020,00
|
1.016,602
|
1.031,00
|
1.027,90
|
| 13-06-2024 |
757.799 |
-1,56%
|
1.053,73
|
1.038,745
|
1.061,00
|
1.052,24
|
| 12-06-2024 |
732.585 |
3,13%
|
1.041,13
|
1.055,63
|
1.077,2192
|
1.068,47
|
| 11-06-2024 |
587.408 |
-0,55%
|
1.041,13
|
1.019,6945
|
1.038,91
|
1.036,01
|
| 10-06-2024 |
717.552 |
1,61%
|
1.041,13
|
1.014,00
|
1.046,1212
|
1.044,93
|
| 07-06-2024 |
577.640 |
-2,30%
|
1.041,13
|
1.026,515
|
1.043,74
|
1.028,42
|
| 06-06-2024 |
982.824 |
1,07%
|
1.048,00
|
1.032,99
|
1.054,44
|
1.052,50
|
| 05-06-2024 |
1.720.749 |
9,52%
|
1.019,35
|
1.008,90
|
1.041,56
|
1.041,34
|
| 04-06-2024 |
484.278 |
-1,52%
|
962,24
|
943,68
|
963,71
|
950,81
|
| 03-06-2024 |
546.864 |
0,53%
|
969,34
|
948,39
|
972,26
|
965,48
|
| 31-05-2024 |
698.451 |
-0,59%
|
971,81
|
932,925
|
980,00
|
960,40
|
| 30-05-2024 |
626.544 |
0,86%
|
957,00
|
952,80
|
969,125
|
966,12
|
| 29-05-2024 |
685.176 |
-3,43%
|
972,80
|
955,94
|
965,50
|
957,88
|
| 28-05-2024 |
861.495 |
3,84%
|
972,80
|
965,25
|
992,53
|
992,90
|
| 27-05-2024 |
278.782 |
0,00%
|
938,26
|
933,73
|
958,12
|
956,22
|
| 24-05-2024 |
278.782 |
3,67%
|
938,26
|
933,73
|
958,12
|
956,22
|
| 23-05-2024 |
1.004.796 |
1,29%
|
967,58
|
927,4145
|
969,49
|
934,25
|
| 22-05-2024 |
484.376 |
-0,32%
|
931,21
|
913,49
|
933,50
|
922,33
|
| 21-05-2024 |
501.880 |
-1,51%
|
925,78
|
915,335
|
933,58
|
925,27
|
| 20-05-2024 |
502.786 |
1,56%
|
925,78
|
925,78
|
946,525
|
939,44
|
| 17-05-2024 |
494.259 |
0,59%
|
936,50
|
916,21
|
930,97
|
924,97
|
| 16-05-2024 |
590.898 |
-1,91%
|
936,50
|
918,94
|
938,8144
|
919,54
|
| 15-05-2024 |
636.370 |
2,45%
|
918,65
|
910,65
|
937,42
|
937,42
|
| 14-05-2024 |
438.624 |
-0,24%
|
912,90
|
905,88
|
916,38
|
915,03
|
| 13-05-2024 |
477.520 |
-1,40%
|
927,68
|
914,26
|
928,01
|
917,24
|
| 10-05-2024 |
604.249 |
1,91%
|
925,00
|
925,00
|
939,00
|
931,00
|
| 09-05-2024 |
592.276 |
0,23%
|
904,44
|
907,38
|
918,17
|
913,54
|
| 08-05-2024 |
423.556 |
0,36%
|
904,44
|
904,44
|
916,5899
|
911,47
|
| 07-05-2024 |
480.167 |
-0,95%
|
924,83
|
907,64
|
926,38
|
908,22
|
| 06-05-2024 |
423.088 |
1,70%
|
909,20
|
905,03
|
918,05
|
916,92
|
| 03-05-2024 |
713.680 |
3,59%
|
894,59
|
889,031
|
904,955
|
901,49
|
| 02-05-2024 |
596.255 |
2,05%
|
875,00
|
862,61
|
878,00
|
870,28
|
| 01-05-2024 |
877.156 |
-2,25%
|
896,10
|
849,14
|
880,54
|
852,84
|
| 30-04-2024 |
786.009 |
-4,10%
|
896,10
|
871,42
|
907,18
|
872,47
|
| 29-04-2024 |
484.341 |
-1,00%
|
911,85
|
901,08
|
913,25
|
909,77
|
| 26-04-2024 |
627.939 |
2,04%
|
912,27
|
911,55
|
926,39
|
918,97
|
| 25-04-2024 |
756.455 |
1,14%
|
875,44
|
871,16
|
910,93
|
902,51
|
| 24-04-2024 |
500.305 |
-1,03%
|
913,05
|
882,035
|
914,975
|
892,32
|
| 23-04-2024 |
728.814 |
3,39%
|
879,30
|
875,10
|
908,06
|
901,57
|
| 22-04-2024 |
614.039 |
1,57%
|
869,11
|
862,46
|
880,00
|
873,00
|
| 19-04-2024 |
1.551.641 |
-3,32%
|
942,81
|
855,585
|
896,205
|
859,54
|
| 18-04-2024 |
1.091.639 |
-2,05%
|
942,81
|
886,40
|
903,60
|
889,03
|
| 17-04-2024 |
2.550.307 |
-7,00%
|
942,81
|
895,8401
|
942,81
|
908,54
|
| 16-04-2024 |
823.701 |
2,32%
|
958,30
|
957,20
|
978,6093
|
977,00
|
| 15-04-2024 |
695.348 |
-0,73%
|
981,55
|
951,10
|
988,72
|
954,82
|
| 12-04-2024 |
724.732 |
-3,06%
|
981,55
|
956,495
|
972,15
|
961,84
|
| 11-04-2024 |
584.113 |
1,80%
|
981,55
|
963,42
|
992,19
|
992,18
|
| 10-04-2024 |
521.906 |
-1,54%
|
993,74
|
963,81
|
983,48
|
974,60
|
| 09-04-2024 |
493.640 |
0,41%
|
993,74
|
969,3598
|
1.000,20
|
986,75
|
| 08-04-2024 |
624.626 |
0,09%
|
975,77
|
980,13
|
996,20
|
980,39
|
| 05-04-2024 |
580.734 |
2,74%
|
975,77
|
966,945
|
986,60
|
979,55
|
| 04-04-2024 |
908.131 |
-2,37%
|
991,99
|
953,43
|
996,80
|
957,04
|
| 03-04-2024 |
685.518 |
1,40%
|
965,88
|
962,095
|
986,47
|
980,27
|
| 02-04-2024 |
655.663 |
-2,64%
|
980,90
|
957,115
|
973,84
|
966,71
|
| 01-04-2024 |
775.115 |
2,32%
|
980,90
|
981,70
|
1.022,6599
|
992,95
|
| 28-03-2024 |
514.831 |
-0,36%
|
969,55
|
961,65
|
971,74
|
970,47
|
| 27-03-2024 |
360.595 |
0,28%
|
986,74
|
964,08
|
978,99
|
974,01
|
| 26-03-2024 |
497.169 |
-0,78%
|
986,74
|
970,92
|
989,39
|
971,30
|
| 25-03-2024 |
680.610 |
-0,11%
|
973,71
|
976,46
|
992,28
|
978,93
|
| 22-03-2024 |
475.670 |
-1,09%
|
973,71
|
972,569
|
991,075
|
979,96
|
| 21-03-2024 |
811.404 |
2,05%
|
1.005,01
|
988,08
|
1.005,37
|
990,81
|
| 20-03-2024 |
628.957 |
2,00%
|
956,07
|
946,89
|
974,2504
|
970,92
|
| 19-03-2024 |
619.816 |
1,12%
|
938,54
|
928,00
|
956,59
|
951,91
|
| 18-03-2024 |
460.192 |
0,12%
|
953,55
|
939,90
|
957,91
|
941,34
|
| 15-03-2024 |
1.194.679 |
-2,04%
|
953,55
|
931,79
|
954,555
|
940,21
|
| 14-03-2024 |
652.379 |
-0,93%
|
968,59
|
950,56
|
971,34
|
959,78
|
| 13-03-2024 |
638.116 |
-1,58%
|
966,80
|
959,055
|
983,16
|
968,78
|
| 12-03-2024 |
886.037 |
2,29%
|
966,80
|
950,4801
|
984,99
|
984,73
|
| 11-03-2024 |
1.055.132 |
-3,18%
|
1.038,88
|
957,50
|
980,73
|
962,67
|
| 08-03-2024 |
1.244.613 |
-5,04%
|
1.038,88
|
993,23
|
1.039,44
|
994,65
|
| 07-03-2024 |
1.147.380 |
4,33%
|
1.015,67
|
1.015,43
|
1.056,34
|
1.047,39
|
| 06-03-2024 |
942.356 |
3,61%
|
986,94
|
981,47
|
1.009,42
|
1.003,80
|
| 05-03-2024 |
867.434 |
-2,93%
|
939,50
|
958,69
|
991,53
|
968,84
|
| 04-03-2024 |
1.066.358 |
0,72%
|
939,50
|
988,90
|
1.007,68
|
998,04
|
| 01-03-2024 |
1.270.453 |
3,82%
|
939,50
|
950,27
|
991,45
|
988,00
|
| 29-02-2024 |
554.807 |
1,30%
|
939,50
|
938,42
|
952,45
|
951,68
|
| 28-02-2024 |
338.730 |
-0,20%
|
939,04
|
936,60
|
943,4999
|
939,50
|
Por favor leia o