Cotações Históricas AA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 36,77 | 0,83 | 2,31% | 36,65 | 37,20 | 36,25 | 5.492.034 |
02 Mai 2024 | 35,94 | 1,69 | 4,93% | 34,11 | 35,975 | 34,025 | 5.780.549 |
01 Mai 2024 | 34,25 | -0,89 | -2,53% | 35,20 | 35,47 | 33,88 | 8.382.667 |
30 Abr 2024 | 35,14 | -2,51 | -6,67% | 36,76 | 36,92 | 35,11 | 7.989.356 |
29 Abr 2024 | 37,65 | 0,77 | 2,09% | 36,88 | 38,20 | 36,65 | 5.737.178 |
26 Abr 2024 | 36,88 | 0,94 | 2,62% | 36,51 | 37,39 | 36,23 | 5.649.704 |
25 Abr 2024 | 35,94 | -0,14 | -0,39% | 35,50 | 36,06 | 34,78 | 4.293.280 |
24 Abr 2024 | 36,08 | 0,02 | 0,06% | 35,96 | 36,55 | 35,74 | 5.700.403 |
23 Abr 2024 | 36,06 | -0,29 | -0,80% | 35,00 | 36,3948 | 34,51 | 7.562.440 |
22 Abr 2024 | 36,35 | 0,82 | 2,31% | 35,73 | 36,64 | 35,25 | 7.835.366 |
19 Abr 2024 | 35,53 | 0,06 | 0,17% | 35,20 | 36,44 | 35,06 | 8.015.478 |
18 Abr 2024 | 35,47 | -0,08 | -0,23% | 35,55 | 36,40 | 33,84 | 11.605.600 |
17 Abr 2024 | 35,55 | -0,54 | -1,50% | 37,16 | 37,48 | 35,21 | 12.596.045 |
16 Abr 2024 | 36,09 | -0,48 | -1,31% | 35,35 | 36,3393 | 35,19 | 6.532.789 |
15 Abr 2024 | 36,57 | 1,37 | 3,89% | 37,00 | 37,59 | 36,465 | 9.912.383 |
12 Abr 2024 | 35,20 | -1,03 | -2,84% | 37,47 | 38,03 | 34,96 | 7.439.726 |
11 Abr 2024 | 36,23 | 0,04 | 0,11% | 36,16 | 36,69 | 35,75 | 4.241.197 |
10 Abr 2024 | 36,19 | -0,63 | -1,71% | 35,64 | 36,66 | 35,55 | 5.129.855 |
09 Abr 2024 | 36,82 | 0,48 | 1,32% | 37,10 | 37,47 | 36,28 | 4.747.397 |
08 Abr 2024 | 36,34 | -0,15 | -0,41% | 36,91 | 37,145 | 36,21 | 4.689.863 |
05 Abr 2024 | 36,49 | 0,54 | 1,50% | 35,77 | 36,72 | 35,6453 | 4.377.695 |
04 Abr 2024 | 35,95 | -1,23 | -3,31% | 37,30 | 37,67 | 35,83 | 8.956.363 |
03 Abr 2024 | 37,18 | 1,54 | 4,32% | 35,82 | 37,545 | 35,76 | 11.106.395 |
02 Abr 2024 | 35,64 | 1,62 | 4,76% | 34,56 | 35,75 | 34,33 | 7.713.520 |
01 Abr 2024 | 34,02 | 0,23 | 0,68% | 34,10 | 34,36 | 33,51 | 4.439.124 |
28 Mar 2024 | 33,79 | 0,58 | 1,75% | 33,24 | 33,965 | 33,20 | 6.144.976 |
27 Mar 2024 | 33,21 | 1,63 | 5,16% | 31,72 | 33,23 | 31,67 | 6.429.767 |
26 Mar 2024 | 31,58 | -0,28 | -0,88% | 32,32 | 32,32 | 31,23 | 3.763.092 |
25 Mar 2024 | 31,86 | 0,46 | 1,46% | 31,57 | 32,30 | 31,50 | 4.743.260 |
22 Mar 2024 | 31,40 | 0,05 | 0,16% | 31,00 | 31,525 | 30,84 | 4.332.587 |
21 Mar 2024 | 31,35 | 0,00 | 0,00% | 31,71 | 32,13 | 31,05 | 5.594.478 |
20 Mar 2024 | 31,35 | 1,68 | 5,66% | 29,63 | 31,88 | 29,52 | 7.446.268 |
19 Mar 2024 | 29,67 | -1,36 | -4,38% | 30,30 | 30,47 | 28,72 | 9.885.542 |
18 Mar 2024 | 31,03 | 0,59 | 1,94% | 30,85 | 31,66 | 30,79 | 6.843.602 |
15 Mar 2024 | 30,44 | 0,42 | 1,40% | 29,90 | 30,76 | 29,64 | 8.193.564 |
14 Mar 2024 | 30,02 | -0,54 | -1,77% | 30,38 | 30,65 | 29,61 | 5.678.553 |
13 Mar 2024 | 30,56 | 0,77 | 2,58% | 30,03 | 31,19 | 29,98 | 6.698.853 |
12 Mar 2024 | 29,79 | -0,70 | -2,30% | 30,60 | 30,75 | 29,21 | 6.137.187 |
11 Mar 2024 | 30,49 | 0,64 | 2,14% | 29,58 | 30,7899 | 29,48 | 6.279.499 |
08 Mar 2024 | 29,85 | -0,02 | -0,07% | 30,38 | 30,64 | 29,27 | 6.536.358 |
07 Mar 2024 | 29,87 | 1,65 | 5,85% | 28,86 | 30,10 | 28,85 | 7.738.246 |
06 Mar 2024 | 28,22 | 1,31 | 4,87% | 27,67 | 28,725 | 26,90 | 6.333.359 |
05 Mar 2024 | 26,91 | -0,57 | -2,07% | 27,05 | 27,21 | 26,57 | 5.703.918 |
04 Mar 2024 | 27,48 | -0,20 | -0,72% | 27,50 | 27,55 | 27,04 | 3.952.752 |
01 Mar 2024 | 27,68 | 0,47 | 1,73% | 27,50 | 27,82 | 26,8799 | 6.844.824 |
29 Fev 2024 | 27,21 | 0,89 | 3,38% | 26,62 | 27,26 | 26,31 | 6.018.651 |
28 Fev 2024 | 26,32 | -0,38 | -1,42% | 26,28 | 26,535 | 25,97 | 3.748.120 |
27 Fev 2024 | 26,70 | 1,36 | 5,37% | 25,91 | 27,00 | 25,20 | 6.818.187 |
26 Fev 2024 | 25,34 | -1,18 | -4,45% | 26,18 | 26,18 | 24,86 | 11.124.663 |
23 Fev 2024 | 26,52 | -1,23 | -4,43% | 27,62 | 27,71 | 26,47 | 5.333.387 |
22 Fev 2024 | 27,75 | -0,21 | -0,75% | 27,85 | 27,85 | 27,26 | 6.718.804 |
21 Fev 2024 | 27,96 | 1,27 | 4,76% | 27,10 | 28,04 | 27,07 | 5.636.620 |
20 Fev 2024 | 26,69 | -0,71 | -2,59% | 26,88 | 26,88 | 26,16 | 4.694.529 |
16 Fev 2024 | 27,40 | 0,01 | 0,04% | 27,31 | 28,03 | 27,16 | 4.686.152 |
15 Fev 2024 | 27,39 | 0,60 | 2,24% | 27,04 | 27,64 | 26,92 | 4.383.875 |
14 Fev 2024 | 26,79 | 0,94 | 3,64% | 26,21 | 26,99 | 25,87 | 5.099.084 |
13 Fev 2024 | 25,85 | -2,05 | -7,35% | 27,18 | 27,185 | 25,575 | 7.056.090 |
12 Fev 2024 | 27,90 | 1,01 | 3,76% | 26,99 | 28,095 | 26,87 | 4.373.830 |
09 Fev 2024 | 26,89 | -0,82 | -2,96% | 27,77 | 27,77 | 26,70 | 4.761.692 |
08 Fev 2024 | 27,71 | 0,18 | 0,65% | 27,50 | 28,07 | 27,14 | 4.852.662 |
07 Fev 2024 | 27,53 | -0,09 | -0,33% | 27,60 | 27,765 | 26,93 | 5.016.160 |
06 Fev 2024 | 27,62 | 0,78 | 2,91% | 26,94 | 27,79 | 26,93 | 7.829.114 |