ASML Holding N.V. (BVMF:ASML34)
Brazil · Delayed Price · Currency is BRL 125.94
-4.40 (-3.38%)
Last updated: Apr 28, 2026, 4:03 PM GMT-3
BVMF:ASML34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 126.81 | 126.81 | 124.50 | 125.94 | - | -3.38% | 17,055 |
| Apr 27, 2026 | 133.11 | 133.11 | 128.50 | 130.34 | 130.34 | -2.77% | 19,922 |
| Apr 24, 2026 | 133.00 | 134.34 | 131.52 | 134.05 | 134.05 | 4.36% | 14,776 |
| Apr 23, 2026 | 128.51 | 134.16 | 127.88 | 128.45 | 128.16 | -2.19% | 9,421 |
| Apr 22, 2026 | 133.68 | 133.68 | 125.01 | 131.33 | 131.03 | -1.76% | 19,972 |
| Apr 20, 2026 | 133.25 | 133.98 | 131.28 | 133.68 | 133.38 | 1.33% | 9,584 |
| Apr 17, 2026 | 132.00 | 133.32 | 130.65 | 131.93 | 131.63 | 2.75% | 4,321 |
| Apr 16, 2026 | 132.30 | 132.84 | 128.34 | 128.40 | 128.11 | -4.18% | 7,365 |
| Apr 15, 2026 | 135.00 | 135.20 | 128.80 | 134.00 | 133.70 | -2.55% | 15,245 |
| Apr 14, 2026 | 138.00 | 138.45 | 135.61 | 137.50 | 137.19 | 0.59% | 15,558 |
| Apr 13, 2026 | 134.99 | 136.70 | 133.29 | 136.70 | 136.39 | 1.18% | 5,462 |
| Apr 10, 2026 | 133.49 | 137.04 | 133.49 | 135.11 | 134.80 | 1.54% | 21,801 |
| Apr 9, 2026 | 131.42 | 134.12 | 130.30 | 133.06 | 132.76 | 2.27% | 13,766 |
| Apr 8, 2026 | 131.00 | 132.23 | 129.05 | 130.11 | 129.82 | 4.94% | 16,839 |
| Apr 7, 2026 | 121.05 | 123.99 | 119.68 | 123.99 | 123.71 | -0.13% | 10,285 |
| Apr 6, 2026 | 125.34 | 125.34 | 120.00 | 124.15 | 123.87 | 0.05% | 11,988 |
| Apr 2, 2026 | 123.30 | 126.57 | 122.09 | 124.09 | 123.81 | -2.52% | 18,982 |
| Apr 1, 2026 | 125.91 | 129.76 | 125.91 | 127.30 | 127.01 | 2.62% | 11,568 |
| Mar 31, 2026 | 122.06 | 124.50 | 121.03 | 124.05 | 123.77 | 3.72% | 12,454 |
| Mar 30, 2026 | 124.60 | 125.58 | 119.47 | 119.60 | 119.33 | -4.01% | 6,736 |
| Mar 27, 2026 | 124.90 | 126.39 | 124.00 | 124.60 | 124.32 | -1.73% | 5,650 |
| Mar 26, 2026 | 131.30 | 131.30 | 126.79 | 126.79 | 126.50 | -4.31% | 8,948 |
| Mar 25, 2026 | 134.79 | 134.79 | 130.80 | 132.50 | 132.20 | -1.01% | 9,772 |
| Mar 24, 2026 | 129.59 | 135.00 | 129.12 | 133.85 | 133.55 | 2.26% | 15,132 |
| Mar 23, 2026 | 131.00 | 132.90 | 129.85 | 130.89 | 130.59 | 3.72% | 16,851 |
| Mar 20, 2026 | 130.90 | 130.90 | 125.00 | 126.19 | 125.91 | -2.33% | 21,329 |
| Mar 19, 2026 | 128.57 | 130.15 | 125.87 | 129.20 | 128.91 | -1.67% | 15,373 |
| Mar 18, 2026 | 129.95 | 131.40 | 128.76 | 131.40 | 131.10 | 0.19% | 11,497 |
| Mar 17, 2026 | 127.74 | 131.46 | 127.74 | 131.15 | 130.85 | 1.25% | 6,355 |
| Mar 16, 2026 | 132.00 | 133.03 | 129.53 | 129.53 | 129.24 | -0.54% | 4,445 |
| Mar 13, 2026 | 130.35 | 131.61 | 129.41 | 130.23 | 129.94 | 1.43% | 6,507 |
| Mar 12, 2026 | 130.18 | 130.18 | 127.10 | 128.40 | 128.11 | -0.38% | 7,617 |
| Mar 11, 2026 | 127.83 | 131.07 | 127.83 | 128.89 | 128.60 | -0.48% | 10,330 |
| Mar 10, 2026 | 128.57 | 131.40 | 128.57 | 129.51 | 129.22 | 1.90% | 14,170 |
| Mar 9, 2026 | 122.19 | 127.41 | 121.21 | 127.10 | 126.81 | 3.00% | 23,078 |
| Mar 6, 2026 | 127.99 | 128.00 | 123.00 | 123.40 | 123.12 | -5.55% | 21,640 |
| Mar 5, 2026 | 131.82 | 133.94 | 128.66 | 130.65 | 130.36 | -1.72% | 9,474 |
| Mar 4, 2026 | 131.80 | 133.99 | 130.55 | 132.93 | 132.63 | 1.43% | 8,159 |
| Mar 3, 2026 | 130.10 | 131.66 | 128.72 | 131.05 | 130.75 | -1.78% | 25,144 |
| Mar 2, 2026 | 133.85 | 135.19 | 132.88 | 133.43 | 133.13 | -0.80% | 9,163 |
| Feb 27, 2026 | 135.98 | 135.98 | 133.08 | 134.50 | 134.20 | -1.09% | 18,387 |
| Feb 26, 2026 | 142.99 | 142.99 | 134.00 | 135.98 | 135.67 | -4.91% | 33,868 |
| Feb 25, 2026 | 141.83 | 144.73 | 140.94 | 143.00 | 142.68 | 1.15% | 20,500 |
| Feb 24, 2026 | 141.65 | 142.16 | 139.12 | 141.38 | 141.06 | 0.99% | 17,437 |
| Feb 23, 2026 | 136.90 | 140.00 | 136.50 | 140.00 | 139.68 | 0.68% | 6,608 |
| Feb 20, 2026 | 138.94 | 140.14 | 136.99 | 139.06 | 138.75 | 0.80% | 37,868 |
| Feb 19, 2026 | 139.17 | 139.17 | 135.85 | 137.96 | 137.65 | -0.90% | 18,846 |
| Feb 18, 2026 | 138.75 | 140.76 | 138.68 | 139.21 | 138.90 | 2.84% | 13,218 |
| Feb 13, 2026 | 132.60 | 137.70 | 132.31 | 135.36 | 135.05 | 0.86% | 142,446 |
| Feb 12, 2026 | 133.58 | 135.77 | 132.12 | 134.20 | 133.90 | -1.53% | 4,631 |