Cotações Históricas AESGN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1.808,00 | -2,27 | -0,13% | 1.817,74 | 1.821,36 | 1.805,02 | 0 |
27 Jun 2024 | 1.810,27 | 6,85 | 0,38% | 1.806,41 | 1.817,64 | 1.803,85 | 0 |
26 Jun 2024 | 1.803,42 | -7,65 | -0,42% | 1.822,48 | 1.829,61 | 1.797,12 | 0 |
25 Jun 2024 | 1.811,07 | -1,97 | -0,11% | 1.799,62 | 1.811,33 | 1.789,17 | 0 |
24 Jun 2024 | 1.813,04 | -1,42 | -0,08% | 1.813,25 | 1.823,87 | 1.806,94 | 0 |
21 Jun 2024 | 1.814,46 | -22,59 | -1,23% | 1.830,53 | 1.832,18 | 1.808,80 | 0 |
20 Jun 2024 | 1.837,05 | 24,22 | 1,34% | 1.821,14 | 1.837,61 | 1.818,85 | 0 |
19 Jun 2024 | 1.812,83 | -12,07 | -0,66% | 1.827,52 | 1.830,55 | 1.812,83 | 0 |
18 Jun 2024 | 1.824,90 | 10,69 | 0,59% | 1.825,64 | 1.828,73 | 1.817,36 | 0 |
17 Jun 2024 | 1.814,21 | 10,60 | 0,59% | 1.812,63 | 1.826,86 | 1.805,13 | 0 |
14 Jun 2024 | 1.803,61 | -19,12 | -1,05% | 1.828,37 | 1.833,47 | 1.798,19 | 0 |
13 Jun 2024 | 1.822,73 | -16,47 | -0,90% | 1.839,89 | 1.845,38 | 1.820,48 | 0 |
12 Jun 2024 | 1.839,20 | 33,40 | 1,85% | 1.813,08 | 1.845,70 | 1.810,33 | 0 |
11 Jun 2024 | 1.805,80 | -7,35 | -0,41% | 1.819,69 | 1.822,69 | 1.796,97 | 0 |
10 Jun 2024 | 1.813,15 | 0,00 | 0,00% | 1.813,15 | 1.813,15 | 1.813,15 | 0 |
07 Jun 2024 | 1.813,15 | -2,14 | -0,12% | 1.819,31 | 1.821,42 | 1.802,97 | 0 |
06 Jun 2024 | 1.815,29 | 10,23 | 0,57% | 1.820,19 | 1.825,11 | 1.813,67 | 0 |
05 Jun 2024 | 1.805,06 | 45,92 | 2,61% | 1.771,13 | 1.806,76 | 1.770,08 | 0 |
04 Jun 2024 | 1.759,14 | -0,67 | -0,04% | 1.758,33 | 1.769,96 | 1.747,94 | 0 |
03 Jun 2024 | 1.759,81 | 9,24 | 0,53% | 1.774,84 | 1.775,12 | 1.758,05 | 0 |
31 Mai 2024 | 1.750,57 | -11,57 | -0,66% | 1.760,08 | 1.767,51 | 1.747,79 | 0 |
30 Mai 2024 | 1.762,14 | -2,27 | -0,13% | 1.756,65 | 1.768,47 | 1.755,02 | 0 |
29 Mai 2024 | 1.764,41 | -19,94 | -1,12% | 1.779,06 | 1.780,03 | 1.758,07 | 0 |
28 Mai 2024 | 1.784,35 | -12,16 | -0,68% | 1.799,04 | 1.801,45 | 1.778,57 | 0 |
27 Mai 2024 | 1.796,51 | 0,31 | 0,02% | 1.793,98 | 1.797,82 | 1.790,62 | 0 |
24 Mai 2024 | 1.796,20 | 5,96 | 0,33% | 1.773,77 | 1.796,64 | 1.771,54 | 0 |
23 Mai 2024 | 1.790,24 | 7,52 | 0,42% | 1.794,19 | 1.801,54 | 1.784,29 | 0 |
22 Mai 2024 | 1.782,72 | 4,32 | 0,24% | 1.777,22 | 1.784,83 | 1.775,80 | 0 |
21 Mai 2024 | 1.778,40 | -9,21 | -0,52% | 1.780,21 | 1.784,57 | 1.772,46 | 0 |
20 Mai 2024 | 1.787,61 | 5,90 | 0,33% | 1.776,74 | 1.787,61 | 1.776,26 | 0 |
17 Mai 2024 | 1.781,71 | -9,72 | -0,54% | 1.781,82 | 1.786,88 | 1.773,86 | 0 |
16 Mai 2024 | 1.791,43 | 8,69 | 0,49% | 1.790,46 | 1.793,31 | 1.786,37 | 0 |
15 Mai 2024 | 1.782,74 | 23,50 | 1,34% | 1.772,32 | 1.783,98 | 1.766,36 | 0 |
14 Mai 2024 | 1.759,24 | 0,00 | 0,00% | 1.759,24 | 1.759,24 | 1.759,24 | 0 |
13 Mai 2024 | 1.759,24 | 0,19 | 0,01% | 1.765,16 | 1.765,91 | 1.751,02 | 0 |
10 Mai 2024 | 1.759,05 | 10,76 | 0,62% | 1.749,90 | 1.761,43 | 1.749,26 | 0 |
09 Mai 2024 | 1.748,29 | 9,78 | 0,56% | 1.742,75 | 1.752,01 | 1.742,75 | 0 |
08 Mai 2024 | 1.738,51 | -0,21 | -0,01% | 1.738,32 | 1.742,38 | 1.732,31 | 0 |
07 Mai 2024 | 1.738,72 | 19,56 | 1,14% | 1.731,19 | 1.740,28 | 1.725,14 | 0 |
06 Mai 2024 | 1.719,16 | 14,23 | 0,83% | 1.712,94 | 1.721,46 | 1.710,15 | 0 |
03 Mai 2024 | 1.704,93 | 32,87 | 1,97% | 1.680,30 | 1.709,77 | 1.680,30 | 0 |
02 Mai 2024 | 1.672,06 | -2,42 | -0,14% | 1.663,62 | 1.679,08 | 1.663,62 | 0 |
30 Abr 2024 | 1.674,48 | -11,39 | -0,68% | 1.688,89 | 1.690,76 | 1.673,25 | 0 |
29 Abr 2024 | 1.685,87 | -12,43 | -0,73% | 1.703,96 | 1.705,03 | 1.685,87 | 0 |
26 Abr 2024 | 1.698,30 | 30,99 | 1,86% | 1.683,39 | 1.705,78 | 1.681,36 | 0 |
25 Abr 2024 | 1.667,31 | -46,74 | -2,73% | 1.685,56 | 1.695,01 | 1.655,33 | 0 |
24 Abr 2024 | 1.714,05 | 9,09 | 0,53% | 1.719,41 | 1.739,08 | 1.710,71 | 0 |
23 Abr 2024 | 1.704,96 | 28,24 | 1,68% | 1.694,52 | 1.706,38 | 1.693,79 | 0 |
22 Abr 2024 | 1.676,72 | 8,94 | 0,54% | 1.682,59 | 1.688,29 | 1.676,49 | 0 |
19 Abr 2024 | 1.667,78 | -23,46 | -1,39% | 1.675,31 | 1.679,79 | 1.666,02 | 0 |
18 Abr 2024 | 1.691,24 | -6,49 | -0,38% | 1.707,31 | 1.707,31 | 1.684,04 | 0 |
17 Abr 2024 | 1.697,73 | -22,17 | -1,29% | 1.697,16 | 1.726,94 | 1.697,16 | 0 |
16 Abr 2024 | 1.719,90 | -16,69 | -0,96% | 1.708,82 | 1.720,89 | 1.703,67 | 0 |
15 Abr 2024 | 1.736,59 | 11,14 | 0,65% | 1.730,66 | 1.753,96 | 1.728,91 | 0 |
12 Abr 2024 | 1.725,45 | -7,20 | -0,42% | 1.750,09 | 1.757,03 | 1.719,80 | 0 |
11 Abr 2024 | 1.732,65 | -2,40 | -0,14% | 1.734,12 | 1.745,16 | 1.720,77 | 0 |
10 Abr 2024 | 1.735,05 | 8,65 | 0,50% | 1.743,82 | 1.748,39 | 1.714,78 | 0 |
09 Abr 2024 | 1.726,40 | -15,76 | -0,90% | 1.741,78 | 1.745,64 | 1.719,67 | 0 |
08 Abr 2024 | 1.742,16 | 7,25 | 0,42% | 1.733,17 | 1.745,92 | 1.732,87 | 0 |
05 Abr 2024 | 1.734,91 | -7,90 | -0,45% | 1.719,92 | 1.737,54 | 1.716,27 | 0 |
04 Abr 2024 | 1.742,81 | -1,11 | -0,06% | 1.742,13 | 1.748,03 | 1.739,33 | 0 |
03 Abr 2024 | 1.743,92 | 5,14 | 0,30% | 1.741,99 | 1.745,03 | 1.732,31 | 0 |
02 Abr 2024 | 1.738,78 | -12,52 | -0,71% | 1.763,69 | 1.771,27 | 1.734,82 | 0 |