Cotações Históricas ACES
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 30,08 | 0,28 | 0,94% | 30,18 | 30,38 | 29,96 | 22.933 |
25 Jul 2024 | 29,80 | 0,13 | 0,44% | 29,62 | 30,423 | 29,61 | 22.886 |
24 Jul 2024 | 29,67 | -0,78 | -2,56% | 30,18 | 30,52 | 29,65 | 80.295 |
23 Jul 2024 | 30,45 | -0,03 | -0,10% | 30,33 | 30,63 | 30,07 | 213.571 |
22 Jul 2024 | 30,48 | 0,64 | 2,14% | 30,41 | 30,50 | 29,982 | 179.547 |
19 Jul 2024 | 29,84 | -0,58 | -1,91% | 30,14 | 30,27 | 29,72 | 156.665 |
18 Jul 2024 | 30,42 | -0,56 | -1,81% | 31,09 | 31,50 | 30,245 | 33.996 |
17 Jul 2024 | 30,98 | -0,98 | -3,07% | 31,51 | 32,01 | 30,82 | 61.167 |
16 Jul 2024 | 31,96 | 0,93 | 3,00% | 31,25 | 31,96 | 31,04 | 108.852 |
15 Jul 2024 | 31,03 | -1,21 | -3,75% | 31,76 | 31,76 | 30,95 | 69.600 |
12 Jul 2024 | 32,24 | 1,21 | 3,90% | 31,35 | 32,38 | 31,33 | 195.058 |
11 Jul 2024 | 31,03 | 1,07 | 3,57% | 30,64 | 31,27 | 30,57 | 264.391 |
10 Jul 2024 | 29,96 | 0,68 | 2,32% | 29,42 | 29,97 | 29,3067 | 22.031 |
09 Jul 2024 | 29,28 | -0,15 | -0,51% | 29,32 | 29,58 | 29,09 | 64.252 |
08 Jul 2024 | 29,43 | 0,40 | 1,38% | 29,12 | 29,58 | 29,12 | 83.261 |
05 Jul 2024 | 29,0287 | -0,07 | -0,25% | 29,12 | 29,21 | 28,8223 | 20.949 |
03 Jul 2024 | 29,10 | 0,94 | 3,34% | 28,35 | 29,19 | 28,35 | 129.418 |
02 Jul 2024 | 28,16 | 0,34 | 1,22% | 27,95 | 28,45 | 27,86 | 77.975 |
01 Jul 2024 | 27,82 | -1,38 | -4,73% | 28,21 | 28,27 | 27,78 | 50.542 |
28 Jun 2024 | 29,20 | 0,00 | 0,00% | 29,20 | 29,20 | 29,20 | 0 |
27 Jun 2024 | 29,20 | 0,26 | 0,90% | 28,69 | 29,29 | 28,59 | 79.114 |
26 Jun 2024 | 28,94 | 0,60 | 2,11% | 28,82 | 29,1584 | 28,71 | 115.181 |
25 Jun 2024 | 28,3406 | -0,37 | -1,29% | 28,57 | 28,73 | 28,2716 | 33.009 |
24 Jun 2024 | 28,71 | 0,37 | 1,31% | 28,38 | 28,857 | 28,38 | 56.059 |
21 Jun 2024 | 28,34 | -0,19 | -0,67% | 28,46 | 28,535 | 28,23 | 302.809 |
20 Jun 2024 | 28,53 | -0,91 | -3,09% | 29,00 | 29,00 | 28,461 | 52.804 |
18 Jun 2024 | 29,44 | -0,10 | -0,34% | 29,31 | 29,5949 | 29,30 | 298.254 |
17 Jun 2024 | 29,54 | -0,32 | -1,07% | 29,67 | 29,75 | 29,06 | 171.092 |
14 Jun 2024 | 29,86 | -0,88 | -2,86% | 30,43 | 30,56 | 29,85 | 21.276 |
13 Jun 2024 | 30,74 | -0,72 | -2,29% | 31,43 | 31,58 | 30,6201 | 23.124 |
12 Jun 2024 | 31,46 | 0,19 | 0,61% | 32,14 | 32,50 | 31,355 | 55.747 |
11 Jun 2024 | 31,27 | -0,04 | -0,13% | 31,04 | 31,29 | 30,70 | 31.042 |
10 Jun 2024 | 31,31 | 0,68 | 2,22% | 30,52 | 31,42 | 30,51 | 133.231 |
07 Jun 2024 | 30,63 | -0,92 | -2,92% | 30,96 | 31,29 | 30,5001 | 103.223 |
06 Jun 2024 | 31,55 | -0,19 | -0,60% | 31,56 | 31,75 | 31,25 | 18.552 |
05 Jun 2024 | 31,74 | 0,61 | 1,96% | 31,31 | 31,76 | 31,14 | 28.971 |
04 Jun 2024 | 31,13 | -0,41 | -1,30% | 31,38 | 31,38 | 31,07 | 30.071 |
03 Jun 2024 | 31,54 | -0,08 | -0,25% | 31,93 | 32,13 | 31,4006 | 92.225 |
31 Mai 2024 | 31,62 | -0,09 | -0,28% | 31,89 | 32,10 | 31,05 | 21.451 |
30 Mai 2024 | 31,71 | 0,88 | 2,85% | 30,99 | 31,77 | 30,99 | 45.512 |
29 Mai 2024 | 30,83 | -0,70 | -2,22% | 30,86 | 31,11 | 30,7634 | 508.885 |
28 Mai 2024 | 31,53 | 0,04 | 0,13% | 31,68 | 31,83 | 31,28 | 389.462 |
24 Mai 2024 | 31,49 | 1,34 | 4,44% | 30,38 | 31,51 | 30,27 | 62.661 |
23 Mai 2024 | 30,15 | -1,01 | -3,24% | 31,06 | 31,06 | 29,92 | 875.936 |
22 Mai 2024 | 31,16 | 1,24 | 4,14% | 29,75 | 31,43 | 29,75 | 374.094 |
21 Mai 2024 | 29,92 | 0,32 | 1,08% | 29,40 | 29,92 | 29,40 | 31.309 |
20 Mai 2024 | 29,60 | -0,13 | -0,44% | 29,67 | 29,67 | 29,385 | 23.769 |
17 Mai 2024 | 29,73 | -0,07 | -0,23% | 29,79 | 29,94 | 29,4701 | 568.294 |
16 Mai 2024 | 29,80 | 0,10 | 0,34% | 29,72 | 29,89 | 29,61 | 548.782 |
15 Mai 2024 | 29,70 | -0,25 | -0,83% | 30,49 | 30,49 | 29,43 | 260.189 |
14 Mai 2024 | 29,95 | 0,73 | 2,50% | 30,20 | 30,5105 | 29,75 | 668.676 |
13 Mai 2024 | 29,22 | 0,39 | 1,35% | 28,99 | 29,663 | 28,975 | 166.067 |
10 Mai 2024 | 28,83 | -0,54 | -1,84% | 29,56 | 29,73 | 28,74 | 112.475 |
09 Mai 2024 | 29,37 | 0,59 | 2,05% | 28,80 | 29,37 | 28,80 | 84.392 |
08 Mai 2024 | 28,78 | -0,10 | -0,35% | 28,40 | 28,84 | 28,2043 | 477.494 |
07 Mai 2024 | 28,88 | -0,39 | -1,33% | 29,31 | 29,39 | 28,88 | 72.279 |
06 Mai 2024 | 29,27 | 0,34 | 1,18% | 29,10 | 29,36 | 29,09 | 29.986 |
03 Mai 2024 | 28,93 | 1,04 | 3,73% | 28,54 | 29,0087 | 28,54 | 34.892 |
02 Mai 2024 | 27,89 | 0,78 | 2,88% | 27,48 | 27,95 | 27,13 | 384.552 |
01 Mai 2024 | 27,11 | 0,26 | 0,97% | 26,93 | 27,96 | 26,93 | 978.913 |
30 Abr 2024 | 26,85 | -0,83 | -3,00% | 27,21 | 27,35 | 26,85 | 83.809 |
29 Abr 2024 | 27,68 | 0,79 | 2,94% | 27,34 | 27,79 | 27,34 | 22.281 |