Cotações Históricas AIGI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 15,4925 | -0,06 | -0,40% | 15,555 | 15,575 | 15,48 | 19.360 |
24 Jun 2024 | 15,555 | -0,02 | -0,13% | 15,555 | 15,67 | 15,535 | 14.292 |
21 Jun 2024 | 15,575 | -0,17 | -1,08% | 15,64 | 15,665 | 15,535 | 41.051 |
20 Jun 2024 | 15,745 | 0,11 | 0,72% | 15,785 | 15,785 | 15,645 | 4.973 |
19 Jun 2024 | 15,6325 | 0,15 | 0,97% | 15,63 | 15,755 | 15,585 | 27.333 |
18 Jun 2024 | 15,4825 | -0,09 | -0,59% | 15,525 | 15,545 | 15,38 | 14.781 |
17 Jun 2024 | 15,575 | -0,01 | -0,03% | 15,445 | 15,575 | 15,41 | 9.328 |
14 Jun 2024 | 15,58 | -0,22 | -1,38% | 15,745 | 15,745 | 15,535 | 20.812 |
13 Jun 2024 | 15,7975 | -0,21 | -1,30% | 15,875 | 15,975 | 15,77 | 4.947 |
12 Jun 2024 | 16,005 | 0,32 | 2,04% | 15,785 | 16,005 | 15,71 | 9.702 |
11 Jun 2024 | 15,685 | -0,22 | -1,35% | 15,85 | 15,85 | 15,615 | 16.472 |
10 Jun 2024 | 15,90 | 0,11 | 0,70% | 15,81 | 15,935 | 15,73 | 12.515 |
07 Jun 2024 | 15,79 | -0,63 | -3,81% | 16,355 | 16,355 | 15,79 | 6.076 |
06 Jun 2024 | 16,415 | 0,29 | 1,83% | 16,335 | 16,425 | 16,275 | 9.528 |
05 Jun 2024 | 16,12 | -0,24 | -1,48% | 16,225 | 16,24 | 16,10 | 9.645 |
04 Jun 2024 | 16,3625 | -0,20 | -1,19% | 16,565 | 16,61 | 16,345 | 12.174 |
03 Jun 2024 | 16,56 | 0,07 | 0,42% | 16,575 | 16,745 | 16,46 | 33.670 |
31 Mai 2024 | 16,49 | -0,36 | -2,11% | 16,87 | 16,91 | 16,49 | 20.381 |
30 Mai 2024 | 16,845 | -0,35 | -2,01% | 16,975 | 16,99 | 16,775 | 41.412 |
29 Mai 2024 | 17,19 | -0,05 | -0,26% | 17,40 | 17,70 | 17,155 | 4.580 |
28 Mai 2024 | 17,235 | 0,31 | 1,83% | 17,12 | 17,315 | 17,105 | 13.912 |
24 Mai 2024 | 16,925 | 0,03 | 0,18% | 16,93 | 17,03 | 16,84 | 15.118 |
23 Mai 2024 | 16,895 | -0,12 | -0,69% | 16,825 | 17,00 | 16,715 | 69.600 |
22 Mai 2024 | 17,0125 | -0,75 | -4,20% | 17,665 | 17,665 | 16,99 | 5.559 |
21 Mai 2024 | 17,7575 | 0,26 | 1,47% | 17,54 | 17,885 | 17,51 | 40.967 |
20 Mai 2024 | 17,50 | 0,21 | 1,23% | 17,495 | 17,59 | 17,355 | 13.606 |
17 Mai 2024 | 17,2875 | 0,52 | 3,07% | 17,115 | 17,32 | 17,005 | 7.394 |
16 Mai 2024 | 16,7725 | -0,05 | -0,28% | 16,94 | 17,01 | 16,695 | 12.495 |
15 Mai 2024 | 16,82 | 0,04 | 0,24% | 17,035 | 17,055 | 16,65 | 27.289 |
14 Mai 2024 | 16,78 | 0,32 | 1,94% | 16,61 | 16,78 | 16,53 | 10.682 |
13 Mai 2024 | 16,46 | 0,23 | 1,42% | 16,29 | 16,505 | 16,265 | 45.934 |
10 Mai 2024 | 16,23 | 0,06 | 0,36% | 16,39 | 16,495 | 16,205 | 4.832 |
09 Mai 2024 | 16,1725 | 0,09 | 0,53% | 16,075 | 16,20 | 16,01 | 977 |
08 Mai 2024 | 16,0875 | -0,23 | -1,41% | 16,085 | 16,09 | 15,95 | 4.462 |
07 Mai 2024 | 16,3175 | 0,20 | 1,26% | 16,235 | 16,355 | 16,185 | 22.343 |
03 Mai 2024 | 16,115 | 0,20 | 1,26% | 15,95 | 16,195 | 15,95 | 29.019 |
02 Mai 2024 | 15,915 | -0,22 | -1,36% | 16,18 | 16,30 | 15,87 | 104.777 |
01 Mai 2024 | 16,135 | -0,20 | -1,22% | 16,15 | 16,16 | 16,00 | 10.561 |
30 Abr 2024 | 16,335 | -0,04 | -0,26% | 16,39 | 16,43 | 16,16 | 34.606 |
29 Abr 2024 | 16,3775 | 0,24 | 1,50% | 16,23 | 16,385 | 16,10 | 23.547 |
26 Abr 2024 | 16,135 | 0,03 | 0,19% | 16,285 | 16,345 | 16,10 | 9.802 |
25 Abr 2024 | 16,105 | 0,07 | 0,44% | 16,09 | 16,25 | 16,07 | 4.918 |
24 Abr 2024 | 16,035 | 0,10 | 0,63% | 16,07 | 16,11 | 16,02 | 12.450 |
23 Abr 2024 | 15,935 | -0,35 | -2,15% | 16,00 | 16,03 | 15,82 | 13.277 |
22 Abr 2024 | 16,285 | 0,04 | 0,23% | 16,23 | 16,325 | 16,15 | 200.432 |
19 Abr 2024 | 16,2475 | 0,28 | 1,79% | 16,095 | 16,355 | 16,095 | 21.518 |
18 Abr 2024 | 15,9625 | 0,20 | 1,25% | 15,875 | 15,975 | 15,76 | 11.780 |
17 Abr 2024 | 15,765 | 0,24 | 1,53% | 15,565 | 15,80 | 15,565 | 8.727 |
16 Abr 2024 | 15,5275 | -0,07 | -0,45% | 15,465 | 15,54 | 15,41 | 88.355 |
15 Abr 2024 | 15,5975 | 0,11 | 0,69% | 15,76 | 15,77 | 15,455 | 191.812 |
12 Abr 2024 | 15,49 | 0,25 | 1,66% | 15,45 | 15,625 | 15,45 | 9.724 |
11 Abr 2024 | 15,2375 | -0,13 | -0,81% | 15,43 | 15,47 | 15,18 | 37.467 |
10 Abr 2024 | 15,3625 | 0,02 | 0,15% | 15,455 | 15,61 | 15,235 | 21.339 |
09 Abr 2024 | 15,34 | 0,11 | 0,69% | 15,18 | 15,425 | 15,145 | 23.122 |
08 Abr 2024 | 15,235 | 0,14 | 0,93% | 15,09 | 15,295 | 15,09 | 52.529 |
05 Abr 2024 | 15,095 | -0,02 | -0,15% | 15,08 | 15,13 | 15,045 | 66.843 |
04 Abr 2024 | 15,1175 | 0,23 | 1,54% | 14,96 | 15,1175 | 14,94 | 38.652 |
03 Abr 2024 | 14,8875 | 0,36 | 2,50% | 14,56 | 14,8875 | 14,47 | 59.107 |
02 Abr 2024 | 14,525 | 0,24 | 1,64% | 14,465 | 14,62 | 14,31 | 19.260 |
28 Mar 2024 | 14,29 | 0,12 | 0,85% | 14,22 | 14,295 | 14,17 | 14.925 |