São Paulo - Delayed Quote BRL

ASML Holding N.V. (ASML34.SA)

76.90
-2.00
(-2.53%)
At close: May 16 at 8:33:23 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 16, 202578.2278.2276.3176.9076.904,326
May 15, 202578.3078.9677.7978.9078.9018,128
May 14, 202577.8578.9277.3677.3677.365,722
May 13, 202577.5378.0076.0777.3677.365,529
May 12, 202575.0077.5675.0076.7876.7810,779
May 9, 202573.2073.4072.2572.2872.28908
May 8, 202573.8974.0072.9074.0074.001,123
May 7, 202571.9673.8971.2373.8973.892,956
May 6, 202571.7671.7670.2270.7270.722,009
May 5, 202570.4071.1170.0171.0471.045,329
May 2, 202570.1471.2370.1470.3270.3246,438
Apr 30, 202568.0168.8667.0168.3368.333,313
Apr 29, 202568.3368.9767.9768.8468.841,413
Apr 28, 202569.5669.5668.2468.8168.818,421
Apr 25, 2025 0.185356 Dividend
Apr 25, 202569.0169.8968.6069.2669.26926
Apr 24, 202568.5569.9568.4769.1868.9911,552
Apr 23, 202568.9868.9867.9568.5568.378,035
Apr 22, 202567.0067.6465.5665.7165.5310,347
Apr 17, 202569.0069.0567.3767.3767.1911,912
Apr 16, 202570.4770.4866.7567.5767.399,328
Apr 15, 202572.6373.8972.3673.8973.692,869
Apr 14, 202571.5472.2470.4770.4770.281,363
Apr 11, 202570.3571.6969.7270.9370.7410,503
Apr 10, 202570.6670.8567.9568.4568.2717,202
Apr 9, 202564.0173.0664.0173.0672.8619,100
Apr 8, 202567.4368.7963.3463.3463.1719,769
Apr 7, 202562.7568.7361.9565.4165.2341,578
Apr 4, 202564.5065.9663.2163.8763.7020,327
Apr 3, 202567.0067.0063.5463.5463.3721,865
Apr 2, 202569.5870.9068.2570.9070.719,837
Apr 1, 202569.1769.3367.9068.8968.715,758
Mar 31, 202569.9869.9868.0068.3568.179,597
Mar 28, 202572.0072.1970.2571.1070.916,877
Mar 27, 202573.3373.4572.0572.9272.7210,959
Mar 26, 202574.4274.7773.3673.4273.2213,246
Mar 25, 202576.4576.4573.7473.7473.5413,941
Mar 24, 202575.8876.3275.7175.7175.5113,593
Mar 21, 202573.8475.2073.8274.5974.3955,866
Mar 20, 202576.4476.4474.7075.3375.132,412
Mar 19, 202576.4476.4574.6276.4576.25900
Mar 18, 202575.6075.8674.4275.8675.66631
Mar 17, 202575.1876.4574.3676.4576.251,515
Mar 14, 202574.0675.0773.7974.4074.2011,328
Mar 13, 202572.9374.5472.5673.0072.803,219
Mar 12, 202574.0074.8673.4973.5473.348,497
Mar 11, 202574.0974.0972.3072.8672.6612,272
Mar 10, 202574.1074.1071.8072.7872.588,205
Mar 7, 202576.7177.2575.5076.9276.7110,801
Mar 6, 202576.6976.6974.4374.6674.4611,541
Mar 5, 202575.1577.5875.1576.9176.704,192
Feb 28, 202575.5476.0774.6675.1374.935,781
Feb 27, 202578.5478.7074.4374.4374.239,497
Feb 26, 202577.5079.2977.5079.0778.865,644
Feb 25, 202576.6077.5976.0176.0175.811,089
Feb 24, 202577.2978.3076.5777.7077.499,251
Feb 21, 202577.5577.5576.0276.4076.201,547
Feb 20, 202577.8178.4076.6276.7876.576,896
Feb 19, 202577.3077.8576.8577.0076.794,492
Feb 18, 202578.7479.2976.5777.2177.005,815
Feb 17, 202578.4679.0177.0577.1176.901,951
Feb 14, 202580.9081.3577.5277.6877.4714,769
Feb 13, 202578.6681.5478.6681.5481.329,243
Feb 12, 202577.4779.2476.6778.6678.454,182
Feb 11, 202578.5078.9377.8778.5878.373,438
Feb 10, 2025 0.138375 Dividend
Feb 10, 202576.5076.5076.5076.5076.30-
Feb 7, 202579.5580.5076.5076.5076.1617,900
Feb 6, 202578.3878.3876.7976.7976.457,738
Feb 5, 202577.4878.3876.1078.3878.0310,229
Feb 4, 202578.1078.3576.5376.7176.373,657
Feb 3, 202578.1478.1476.1077.3176.964,139
Jan 31, 202579.8080.0478.3478.9378.588,810
Jan 30, 202578.3479.9877.3578.9078.554,960
Jan 29, 202576.7077.8375.4676.7276.3815,757
Jan 28, 202574.4074.4071.4173.4073.0712,318
Jan 27, 202573.6974.5571.9474.0573.7235,940
Jan 24, 202580.3080.5778.3679.0178.666,857
Jan 23, 202581.9981.9979.2579.9279.5662,299
Jan 22, 202582.0085.7682.0085.7685.387,299
Jan 21, 202583.1984.0682.6384.0683.6821,823
Jan 20, 202581.6685.0381.1883.1382.7620,872
Jan 17, 202582.9284.8882.8284.0083.622,840
Jan 16, 202582.3084.6581.9982.9282.5514,779
Jan 15, 202581.1581.9579.2979.3979.035,099
Jan 14, 202580.6981.7779.8481.1580.795,313
Jan 13, 202580.5080.6979.6980.0179.655,343
Jan 10, 202582.3883.5881.5082.3081.931,501
Jan 9, 202582.2085.0081.1581.1580.796,486
Jan 8, 202584.2584.3682.0182.0181.643,339
Jan 7, 202585.8286.0383.4385.9785.584,669
Jan 6, 202584.0086.6283.1085.8285.4416,632
Jan 3, 202579.1280.7077.7379.4979.136,523
Jan 2, 202581.9981.9976.8578.8078.4525,086
Dec 30, 202481.5681.5678.0278.6478.2917,460
Dec 27, 202481.6181.7779.8081.5981.224,174
Dec 26, 202479.6180.8879.6180.8080.445,673
Dec 23, 202479.3281.4379.0581.2480.887,412
Dec 20, 202478.2079.7676.8878.3678.0114,306
Dec 19, 202483.0183.0178.9679.6679.3015,715
Dec 18, 202482.1785.2882.1782.8982.5222,403
Dec 17, 202481.6683.5781.3481.3580.9964,344
Dec 16, 202478.9382.2278.5282.2281.8514,166
Dec 13, 202478.3179.5978.3178.8878.537,271
Dec 12, 202476.5078.3176.0378.3177.966,399
Dec 11, 202477.9478.8877.3677.6577.3021,631
Dec 10, 202478.0579.5977.1279.5979.233,827
Dec 9, 202478.0079.8877.7579.5979.235,562
Dec 6, 202478.7079.0477.8478.0077.6525,773
Dec 5, 202479.3279.7676.8077.9277.5722,186
Dec 4, 202479.2979.7278.7279.7279.369,904
Dec 3, 202478.3079.9977.1679.9979.634,442
Dec 2, 202475.2078.8974.8378.3177.9659,920
Nov 29, 202475.0576.4274.7775.1374.7919,598
Nov 28, 202472.6574.9571.8074.3073.9711,435
Nov 27, 202472.6872.6870.2572.5072.176,174
Nov 26, 202472.2472.2470.5471.9871.669,098
Nov 25, 202472.4272.4271.5072.2471.924,132
Nov 22, 202471.2671.4070.4271.2770.957,583
Nov 21, 202468.5071.0968.3570.6370.3111,306
Nov 19, 202469.5170.2568.6169.1768.864,509
Nov 18, 202470.9470.9467.9569.5069.19125,765
Nov 14, 202472.6674.7072.6672.9472.6135,673
Nov 13, 202469.0170.8669.0070.6370.312,876
Nov 12, 202471.1571.1569.0169.0168.7016,661
Nov 11, 202470.9971.2969.6570.4470.1211,022
Nov 8, 202470.0770.1469.3869.7269.4110,395
Nov 7, 202468.9970.4568.5869.7569.449,399
Nov 6, 202470.3171.0367.9470.9270.6066,608
Nov 5, 202471.0571.7570.3070.3069.982,152
Nov 4, 202471.7671.7670.5070.8070.485,647
Nov 1, 202471.0172.4571.0172.2871.967,479
Oct 31, 202471.9972.0370.1570.9770.6513,945
Oct 30, 202473.1973.9671.6873.9673.6314,165
Oct 29, 202474.8374.9173.0074.5874.2514,574
Oct 28, 2024 0.146217 Dividend
Oct 28, 202474.9975.0069.7074.1073.7775,739
Oct 25, 202474.0074.9073.8173.8173.3342,186
Oct 24, 202474.7074.9073.0073.0072.5315,271
Oct 23, 202474.1074.2572.8073.4172.948,787
Oct 22, 202474.8374.9774.1074.8174.3394,652
Oct 21, 202473.4075.4673.4073.6673.1839,758
Oct 18, 202473.3475.1773.1574.9074.4296,772
Oct 17, 202471.3272.6070.0072.6072.1357,219
Oct 16, 202473.1074.0069.7570.6170.15103,976
Oct 15, 202488.7089.4073.7274.6174.13101,206
Oct 14, 202487.0490.0087.0487.0586.4959,994
Oct 11, 202485.2487.0485.2287.0486.482,598
Oct 10, 202484.9784.9783.1184.1583.615,110
Oct 9, 202484.0386.0483.9885.6585.104,916
Oct 8, 202482.8983.0082.6783.0082.462,049
Oct 7, 202480.8882.0080.8881.2780.752,437
Oct 4, 202484.2184.3782.3782.5982.062,750
Oct 3, 202483.2583.6082.1582.3281.792,765
Oct 2, 202481.6982.9780.9682.9782.432,842
Oct 1, 202483.3683.3680.9081.7081.1718,054
Sep 30, 202483.9683.9681.6083.6083.062,060
Sep 27, 202485.0685.0682.9683.1282.583,134
Sep 26, 202484.7285.0783.2985.0784.5219,101
Sep 25, 202479.4082.2879.4081.1280.601,576
Sep 24, 202481.3181.3179.7481.0380.511,780
Sep 23, 202482.0882.0880.3680.7180.191,401
Sep 20, 202480.7180.7179.0080.2279.702,753
Sep 19, 202482.0082.7781.5081.9081.372,051
Sep 18, 202480.0080.0078.3078.3077.791,523
Sep 17, 202479.8581.2179.6880.0079.482,118
Sep 16, 202483.5483.5479.6080.3279.8017,455
Sep 13, 202481.9782.8081.9682.7182.187,483
Sep 12, 202480.5583.0080.5581.6081.074,952
Sep 11, 202478.9081.9278.3381.8581.323,616
Sep 10, 202476.8577.3275.5077.3276.822,761
Sep 9, 202479.0079.0075.2876.1075.614,090
Sep 6, 202480.2980.4076.5076.5076.0158,522
Sep 5, 202481.8082.4380.1680.2979.779,816
Sep 4, 202483.0084.1982.1784.1183.578,255
Sep 3, 202490.0590.0586.5087.5686.993,898
Sep 2, 202491.1893.8090.0590.0589.47990
Aug 30, 202492.9592.9891.0391.1890.5911,287
Aug 29, 202491.9093.7890.1090.2789.699,860
Aug 28, 202489.9590.1788.5588.5587.983,047
Aug 27, 202487.8189.5087.6289.0088.432,428
Aug 26, 202489.9190.6387.9387.9387.367,441
Aug 23, 202492.5292.5289.9089.9089.324,303
Aug 22, 202494.5095.2291.6691.6691.0710,940
Aug 21, 202492.7994.3292.4393.7293.1126,561
Aug 20, 202492.5492.8491.5692.8492.242,430
Aug 19, 202491.3591.4489.8991.4490.852,854
Aug 16, 202494.0694.0690.2191.4390.842,275
Aug 15, 202488.5694.5088.5694.5093.8944,838
Aug 14, 202487.7588.3786.3187.6687.0951,291
Aug 13, 202485.0186.5785.0186.3085.744,816
Aug 12, 202485.6686.3885.2185.7785.222,090
Aug 9, 202488.1488.1484.9086.7586.197,213
Aug 8, 202483.4990.6983.4990.6990.101,504
Aug 7, 202488.5189.4785.2085.2084.6518,508
Aug 6, 202486.2388.3486.2386.5385.973,488
Aug 5, 202481.4087.2180.5685.1684.6114,996
Aug 2, 202486.5086.5083.2984.2783.7313,883
Aug 1, 202495.7595.7591.0092.9892.383,433
Jul 31, 202495.4096.4391.6195.7695.1422,523
Jul 30, 202491.8991.8988.0188.6188.0413,467
Jul 29, 202491.8893.4989.0989.4088.821,172
Jul 26, 2024 0.142646 Dividend
Jul 26, 202487.5892.0787.5891.1590.567,920
Jul 25, 202490.0591.0788.7089.3788.6539,444
Jul 24, 202494.1595.4089.9191.0090.2721,794
Jul 23, 202495.3095.3093.9094.4493.683,871
Jul 22, 202494.3595.0893.1895.0894.329,203
Jul 19, 202494.0494.3590.4694.3593.5921,489
Jul 18, 202495.0196.8492.0594.9694.2025,497
Jul 17, 202497.9599.3892.5792.5791.83118,673
Jul 16, 2024106.10106.16104.67105.35104.502,559
Jul 15, 2024109.48109.48105.28105.80104.959,992
Jul 12, 2024106.00109.15105.90107.15106.292,515
Jul 11, 2024109.47109.47104.97106.15105.305,443
Jul 10, 2024104.72109.47104.72109.47108.593,669
Jul 9, 2024106.93107.36104.44105.31104.4615,305
Jul 8, 2024107.40108.57106.93106.93106.0719,936
Jul 5, 2024107.47108.31106.06106.06105.2113,178
Jul 4, 2024108.90109.09106.44106.44105.581,196
Jul 3, 2024107.25109.50104.88108.90108.022,306
Jul 2, 2024105.79108.21105.51107.03106.175,977
Jul 1, 2024105.31105.90103.20105.90105.054,314
Jun 28, 2024103.99106.19103.00105.04104.207,999
Jun 27, 2024102.80104.67102.80103.26102.435,398
Jun 26, 2024101.70102.54100.70101.82101.004,469
Jun 25, 202499.62101.2798.60101.20100.392,062
Jun 24, 2024102.80102.8098.36100.99100.188,696
Jun 21, 2024104.21104.21100.99102.80101.9715,427
Jun 20, 2024105.16105.49103.01104.19103.3519,332
Jun 19, 2024104.80108.99102.00108.57107.703,006
Jun 18, 2024103.80105.11102.20104.80103.967,471
Jun 17, 2024101.71104.04101.71103.80102.977,350
Jun 14, 202499.86101.0498.8999.8599.0530,586
Jun 13, 2024104.60104.60101.79103.00102.176,451
Jun 12, 2024102.80105.72102.80104.64103.8023,986
Jun 11, 2024100.77101.1899.17100.7099.8911,203
Jun 10, 202499.38101.8599.10101.85101.0313,272
Jun 7, 2024100.27100.2798.9199.4898.684,695
Jun 6, 202499.85100.9499.00100.2799.4622,540
Jun 5, 202496.49100.2596.4999.6598.8541,864
Jun 4, 202491.7192.5290.8691.0190.2813,749
Jun 3, 202491.5392.8290.4991.3590.6217,934
May 31, 202491.0893.5488.7891.2590.527,315
May 29, 202491.9991.9990.3191.0890.3514,540
May 28, 202492.2393.0690.3692.4391.6911,622
May 27, 202489.4093.5489.3992.2491.501,153
May 24, 202488.5690.0587.9389.6088.886,521
May 23, 202490.0090.6386.8587.5686.863,515
May 22, 202487.3987.3985.5386.0085.316,994
May 21, 202486.5286.9984.8586.1485.4538,081
May 20, 202485.8887.7485.8886.7386.034,772
May 17, 202486.2286.4885.3285.6985.003,058
May 16, 202487.3487.5585.8685.8685.171,000

Related Tickers

TKY.F Tokyo Electron Limited
146.50
-0.14%
 
042700.KS HANMI Semiconductor Co., Ltd.
91,500.00
+11.72%
 
7735.T SCREEN Holdings Co., Ltd.
10,595.00
-4.29%
 
3436.T Sumco Corporation
996.20
-1.61%
 
NVMI.TA Nova Ltd.
69,050.00
-2.03%
 
DSCSY Disco Corporation
24.26
+0.04%
 
CAMT.TA Camtek Ltd.
24,130.00
-0.62%
 
BESIY BE Semiconductor Industries N.V.
127.21
-1.92%
 
6146.T Disco Corporation
35,150.00
-1.90%
 
INTT inTEST Corporation
6.06
+0.17%