Cotações Históricas AHLT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 23,92 | 0,27 | 1,14% | 23,71 | 23,92 | 23,71 | 974 |
25 Jul 2024 | 23,65 | -0,34 | -1,42% | 23,70 | 23,92 | 23,5818 | 15.977 |
24 Jul 2024 | 23,99 | -0,63 | -2,56% | 24,37 | 24,37 | 23,99 | 6.439 |
23 Jul 2024 | 24,62 | -0,21 | -0,85% | 24,68 | 24,68 | 24,51 | 1.567 |
22 Jul 2024 | 24,83 | 0,35 | 1,43% | 24,57 | 24,83 | 24,52 | 19.635 |
19 Jul 2024 | 24,48 | -0,57 | -2,28% | 24,74 | 24,82 | 24,48 | 7.970 |
18 Jul 2024 | 25,05 | -0,32 | -1,26% | 25,50 | 25,50 | 24,91 | 59.775 |
17 Jul 2024 | 25,37 | -0,50 | -1,92% | 25,61 | 25,61 | 25,359 | 13.157 |
16 Jul 2024 | 25,8659 | 0,12 | 0,45% | 25,67 | 25,8659 | 25,67 | 440 |
15 Jul 2024 | 25,75 | -0,19 | -0,74% | 25,88 | 25,93 | 25,73 | 1.540 |
12 Jul 2024 | 25,9427 | 0,19 | 0,72% | 25,80 | 25,9427 | 25,80 | 6.185 |
11 Jul 2024 | 25,7573 | -0,29 | -1,12% | 25,89 | 25,89 | 25,678 | 6.900 |
10 Jul 2024 | 26,05 | 0,29 | 1,13% | 25,89 | 26,05 | 25,86 | 2.738 |
09 Jul 2024 | 25,76 | 0,02 | 0,08% | 25,78 | 25,78 | 25,7155 | 3.422 |
08 Jul 2024 | 25,74 | -0,19 | -0,72% | 25,89 | 25,90 | 25,70 | 3.825 |
05 Jul 2024 | 25,9256 | 0,20 | 0,78% | 26,04 | 26,04 | 25,92 | 5.950 |
03 Jul 2024 | 25,726 | 0,28 | 1,08% | 25,54 | 25,74 | 25,54 | 2.084 |
02 Jul 2024 | 25,4504 | -0,01 | -0,02% | 25,36 | 25,48 | 25,36 | 988 |
01 Jul 2024 | 25,456 | 0,44 | 1,76% | 25,34 | 25,456 | 25,34 | 2.250 |
28 Jun 2024 | 25,0161 | 0,00 | 0,00% | 25,0161 | 25,0161 | 25,0161 | 0 |
27 Jun 2024 | 25,0161 | 0,04 | 0,16% | 25,05 | 25,05 | 24,9502 | 1.427 |
26 Jun 2024 | 24,9769 | 0,12 | 0,50% | 24,91 | 24,98 | 24,8987 | 2.652 |
25 Jun 2024 | 24,8524 | -0,03 | -0,11% | 24,9191 | 24,9191 | 24,83 | 2.031 |
24 Jun 2024 | 24,88 | -0,08 | -0,31% | 24,86 | 25,07 | 24,86 | 4.826 |
21 Jun 2024 | 24,9586 | -0,23 | -0,92% | 25,13 | 25,13 | 24,955 | 5.925 |
20 Jun 2024 | 25,1894 | 0,31 | 1,25% | 25,155 | 25,29 | 25,145 | 3.442 |
18 Jun 2024 | 24,8793 | -0,03 | -0,11% | 24,86 | 24,90 | 24,84 | 4.411 |
17 Jun 2024 | 24,9064 | 0,35 | 1,44% | 24,65 | 24,9064 | 24,65 | 2.387 |
14 Jun 2024 | 24,5539 | -0,29 | -1,16% | 24,56 | 25,15 | 24,45 | 4.469 |
13 Jun 2024 | 24,8427 | -0,56 | -2,19% | 25,24 | 25,24 | 24,7112 | 9.625 |
12 Jun 2024 | 25,40 | 0,16 | 0,63% | 25,26 | 25,40 | 25,26 | 1.787 |
11 Jun 2024 | 25,2421 | -0,38 | -1,47% | 25,33 | 25,33 | 25,17 | 3.021 |
10 Jun 2024 | 25,6189 | 0,37 | 1,46% | 25,47 | 25,64 | 25,3995 | 627 |
07 Jun 2024 | 25,25 | -0,18 | -0,72% | 25,44 | 25,49 | 25,25 | 2.093 |
06 Jun 2024 | 25,4329 | 0,19 | 0,75% | 25,47 | 25,47 | 25,25 | 531 |
05 Jun 2024 | 25,2432 | 0,50 | 2,03% | 25,06 | 25,28 | 25,06 | 4.034 |
04 Jun 2024 | 24,742 | -0,55 | -2,19% | 24,77 | 24,82 | 24,60 | 9.076 |
03 Jun 2024 | 25,2958 | -0,26 | -1,00% | 25,58 | 25,58 | 25,222 | 8.758 |
31 Mai 2024 | 25,5524 | -0,23 | -0,89% | 25,88 | 25,88 | 25,38 | 9.257 |
30 Mai 2024 | 25,7808 | -0,40 | -1,52% | 26,00 | 26,00 | 25,7808 | 165 |
29 Mai 2024 | 26,1788 | -0,12 | -0,46% | 26,15 | 26,235 | 26,15 | 642 |
28 Mai 2024 | 26,2988 | 0,55 | 2,12% | 25,97 | 26,31 | 25,96 | 5.937 |
24 Mai 2024 | 25,7522 | 0,20 | 0,77% | 25,75 | 25,795 | 25,75 | 7.351 |
23 Mai 2024 | 25,5559 | -0,26 | -1,01% | 26,03 | 26,125 | 25,5559 | 5.733 |
22 Mai 2024 | 25,8165 | -0,50 | -1,91% | 26,25 | 26,25 | 25,7598 | 6.871 |
21 Mai 2024 | 26,3191 | -0,07 | -0,27% | 26,28 | 26,3897 | 26,15 | 3.543 |
20 Mai 2024 | 26,39 | 0,26 | 1,00% | 26,17 | 26,4397 | 26,17 | 23.256 |
17 Mai 2024 | 26,1298 | 0,66 | 2,59% | 25,8723 | 26,13 | 25,8723 | 898 |
16 Mai 2024 | 25,4692 | 0,04 | 0,17% | 25,49 | 25,51 | 25,40 | 11.674 |
15 Mai 2024 | 25,4265 | -0,11 | -0,43% | 25,33 | 25,4265 | 25,20 | 5.198 |
14 Mai 2024 | 25,5355 | 0,13 | 0,51% | 25,53 | 25,5864 | 25,43 | 8.575 |
13 Mai 2024 | 25,4061 | -0,04 | -0,15% | 25,36 | 25,4095 | 25,36 | 1.831 |
10 Mai 2024 | 25,4435 | 0,27 | 1,09% | 25,47 | 25,47 | 25,4405 | 474 |
09 Mai 2024 | 25,1704 | 0,19 | 0,78% | 25,195 | 25,195 | 25,08 | 16.069 |
08 Mai 2024 | 24,9756 | 0,23 | 0,94% | 24,84 | 24,9756 | 24,84 | 894 |
07 Mai 2024 | 24,7423 | 0,05 | 0,19% | 24,64 | 24,7423 | 24,5965 | 2.288 |
06 Mai 2024 | 24,6962 | 0,46 | 1,89% | 24,39 | 24,71 | 24,39 | 3.343 |
03 Mai 2024 | 24,2379 | -0,15 | -0,63% | 24,13 | 24,2491 | 23,9816 | 59.128 |
02 Mai 2024 | 24,3917 | -0,58 | -2,31% | 24,73 | 24,90 | 24,3915 | 4.187 |
01 Mai 2024 | 24,9686 | -0,25 | -1,00% | 25,11 | 25,11 | 24,9663 | 4.842 |
30 Abr 2024 | 25,2206 | -0,25 | -0,98% | 25,44 | 25,44 | 25,22 | 9.223 |
29 Abr 2024 | 25,47 | -0,20 | -0,77% | 25,54 | 25,54 | 25,47 | 829 |