Cotações Históricas AIBU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Out 2024 | 31,0232 | 1,00 | 3,34% | 30,88 | 31,0232 | 30,41 | 3.032 |
03 Out 2024 | 30,0216 | 0,34 | 1,14% | 29,54 | 30,0216 | 29,54 | 1.888 |
02 Out 2024 | 29,6832 | 0,33 | 1,12% | 29,55 | 29,82 | 29,55 | 1.619 |
01 Out 2024 | 29,3544 | -0,99 | -3,26% | 30,28 | 30,43 | 29,30 | 1.351 |
30 Set 2024 | 30,3446 | 0,21 | 0,71% | 29,86 | 30,3446 | 29,56 | 5.179 |
27 Set 2024 | 30,1299 | -0,41 | -1,34% | 30,57 | 30,57 | 30,0399 | 6.221 |
26 Set 2024 | 30,54 | 0,50 | 1,67% | 30,93 | 31,07 | 30,32 | 8.059 |
25 Set 2024 | 30,0397 | 0,15 | 0,52% | 29,76 | 30,2701 | 29,76 | 4.259 |
24 Set 2024 | 29,8855 | 0,16 | 0,55% | 29,84 | 29,9226 | 29,16 | 3.554 |
23 Set 2024 | 29,723 | 0,08 | 0,28% | 29,84 | 29,84 | 29,5512 | 7.947 |
20 Set 2024 | 29,64 | 0,26 | 0,88% | 29,28 | 29,64 | 29,00 | 11.427 |
19 Set 2024 | 29,38 | 1,47 | 5,27% | 29,19 | 29,64 | 29,10 | 12.217 |
18 Set 2024 | 27,9088 | -0,18 | -0,65% | 28,15 | 28,3001 | 27,9088 | 5.207 |
17 Set 2024 | 28,0919 | -0,18 | -0,63% | 28,77 | 28,77 | 27,994 | 3.291 |
16 Set 2024 | 28,27 | 0,28 | 0,99% | 27,87 | 28,27 | 27,675 | 2.628 |
13 Set 2024 | 27,9916 | 0,35 | 1,27% | 27,98 | 28,15 | 27,8718 | 4.663 |
12 Set 2024 | 27,64 | 0,73 | 2,70% | 27,2348 | 27,70 | 27,1781 | 3.715 |
11 Set 2024 | 26,9142 | 1,40 | 5,49% | 25,66 | 26,9142 | 24,89 | 5.856 |
10 Set 2024 | 25,5135 | 0,81 | 3,26% | 25,25 | 25,5135 | 24,988 | 2.685 |
09 Set 2024 | 24,707 | 0,78 | 3,25% | 24,52 | 24,71 | 24,5099 | 1.556 |
06 Set 2024 | 23,93 | -1,29 | -5,11% | 25,07 | 25,07 | 23,86 | 4.299 |
05 Set 2024 | 25,22 | 0,03 | 0,13% | 25,00 | 25,591 | 25,00 | 4.066 |
04 Set 2024 | 25,1885 | 0,07 | 0,29% | 24,80 | 25,59 | 24,80 | 1.260 |
03 Set 2024 | 25,1169 | -2,13 | -7,81% | 26,25 | 26,25 | 25,1169 | 3.892 |
30 Ago 2024 | 27,2448 | 0,77 | 2,93% | 27,00 | 27,2448 | 26,56 | 3.008 |
29 Ago 2024 | 26,47 | 0,09 | 0,34% | 26,69 | 27,35 | 26,4095 | 8.145 |
28 Ago 2024 | 26,38 | -0,73 | -2,69% | 27,64 | 27,64 | 26,18 | 4.667 |
27 Ago 2024 | 27,1103 | 0,03 | 0,13% | 26,78 | 27,24 | 26,78 | 2.057 |
26 Ago 2024 | 27,0755 | -0,62 | -2,22% | 27,73 | 27,73 | 26,845 | 6.647 |
23 Ago 2024 | 27,6908 | 0,54 | 1,99% | 27,66 | 27,99 | 27,17 | 10.351 |
22 Ago 2024 | 27,15 | -1,20 | -4,24% | 28,54 | 28,54 | 27,06 | 5.487 |
21 Ago 2024 | 28,3515 | 0,32 | 1,15% | 27,94 | 28,47 | 27,94 | 3.726 |
20 Ago 2024 | 28,0284 | -0,06 | -0,23% | 28,08 | 28,39 | 27,8601 | 17.308 |
19 Ago 2024 | 28,0932 | 0,65 | 2,38% | 27,53 | 28,0932 | 27,40 | 8.815 |
16 Ago 2024 | 27,4412 | 0,11 | 0,41% | 27,2894 | 27,59 | 27,19 | 8.721 |
15 Ago 2024 | 27,33 | 1,09 | 4,14% | 26,85 | 27,37 | 26,85 | 6.737 |
14 Ago 2024 | 26,2428 | 0,08 | 0,32% | 26,32 | 26,32 | 25,80 | 12.352 |
13 Ago 2024 | 26,16 | 1,35 | 5,43% | 25,62 | 26,16 | 25,62 | 20.222 |
12 Ago 2024 | 24,8131 | -0,11 | -0,43% | 25,01 | 25,195 | 24,8089 | 10.957 |
09 Ago 2024 | 24,92 | 0,45 | 1,84% | 24,31 | 24,92 | 24,31 | 3.332 |
08 Ago 2024 | 24,47 | 1,78 | 7,84% | 23,59 | 24,47 | 23,32 | 12.954 |
07 Ago 2024 | 22,69 | -0,58 | -2,49% | 24,41 | 24,42 | 22,69 | 5.754 |
06 Ago 2024 | 23,27 | 0,71 | 3,17% | 23,17 | 24,008 | 22,71 | 5.901 |
05 Ago 2024 | 22,5559 | -1,74 | -7,18% | 21,23 | 23,24 | 21,23 | 13.721 |
02 Ago 2024 | 24,30 | -2,05 | -7,78% | 24,24 | 24,46 | 23,3299 | 12.041 |
01 Ago 2024 | 26,35 | -1,17 | -4,25% | 28,06 | 28,52 | 25,84 | 14.319 |
31 Jul 2024 | 27,52 | 1,33 | 5,08% | 27,34 | 27,86 | 27,19 | 14.662 |
30 Jul 2024 | 26,19 | -0,80 | -2,98% | 27,11 | 27,11 | 25,89 | 13.043 |
29 Jul 2024 | 26,9938 | 0,12 | 0,44% | 27,27 | 27,34 | 26,99 | 4.232 |
26 Jul 2024 | 26,875 | 0,35 | 1,33% | 27,15 | 27,26 | 26,665 | 11.364 |
25 Jul 2024 | 26,5234 | -0,48 | -1,76% | 26,97 | 27,6501 | 25,8952 | 12.614 |
24 Jul 2024 | 26,9995 | -2,46 | -8,36% | 28,59 | 28,59 | 26,9899 | 17.672 |
23 Jul 2024 | 29,4611 | -0,12 | -0,40% | 29,40 | 29,8439 | 29,40 | 4.119 |
22 Jul 2024 | 29,58 | 1,23 | 4,34% | 29,17 | 29,58 | 28,78 | 14.435 |
19 Jul 2024 | 28,35 | -0,55 | -1,89% | 28,89 | 29,03 | 28,30 | 7.997 |
18 Jul 2024 | 28,8967 | -0,34 | -1,17% | 29,80 | 29,80 | 28,6436 | 5.980 |
17 Jul 2024 | 29,24 | -1,88 | -6,05% | 30,16 | 30,31 | 29,22 | 34.867 |
16 Jul 2024 | 31,1226 | 0,11 | 0,35% | 31,60 | 31,60 | 30,821 | 11.636 |
15 Jul 2024 | 31,0153 | 0,02 | 0,06% | 31,38 | 31,73 | 30,83 | 14.496 |
12 Jul 2024 | 30,9972 | 0,38 | 1,23% | 30,56 | 31,5392 | 30,54 | 21.348 |
11 Jul 2024 | 30,62 | -1,17 | -3,67% | 32,02 | 32,02 | 30,34 | 28.755 |
10 Jul 2024 | 31,7872 | 0,97 | 3,15% | 31,26 | 31,7872 | 31,07 | 20.147 |
09 Jul 2024 | 30,815 | -0,16 | -0,50% | 31,27 | 31,42 | 30,7197 | 34.596 |
08 Jul 2024 | 30,97 | 0,27 | 0,88% | 31,12 | 31,12 | 30,78 | 26.196 |