Cotações Históricas AL80
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 2.418,69 | 14,53 | 0,60% | 2.404,35 | 2.426,39 | 2.404,35 | 0 |
09 Mai 2024 | 2.404,16 | 30,28 | 1,28% | 2.371,21 | 2.407,30 | 2.370,46 | 0 |
08 Mai 2024 | 2.373,88 | 1,81 | 0,08% | 2.364,85 | 2.377,32 | 2.363,16 | 0 |
07 Mai 2024 | 2.372,07 | 30,23 | 1,29% | 2.338,26 | 2.373,79 | 2.338,26 | 0 |
06 Mai 2024 | 2.341,84 | 25,27 | 1,09% | 2.315,62 | 2.345,53 | 2.315,30 | 0 |
03 Mai 2024 | 2.316,57 | 27,50 | 1,20% | 2.298,52 | 2.340,73 | 2.297,82 | 0 |
02 Mai 2024 | 2.289,07 | -4,38 | -0,19% | 2.298,92 | 2.303,10 | 2.283,89 | 0 |
30 Abr 2024 | 2.293,45 | -25,77 | -1,11% | 2.317,77 | 2.322,60 | 2.290,97 | 0 |
29 Abr 2024 | 2.319,22 | 3,81 | 0,16% | 2.323,01 | 2.333,14 | 2.313,76 | 0 |
26 Abr 2024 | 2.315,41 | 26,08 | 1,14% | 2.294,65 | 2.323,17 | 2.294,65 | 0 |
25 Abr 2024 | 2.289,33 | -13,75 | -0,60% | 2.310,00 | 2.311,85 | 2.270,94 | 0 |
24 Abr 2024 | 2.303,08 | -9,58 | -0,41% | 2.312,40 | 2.321,05 | 2.298,52 | 0 |
23 Abr 2024 | 2.312,66 | 45,50 | 2,01% | 2.267,01 | 2.314,39 | 2.267,01 | 0 |
22 Abr 2024 | 2.267,16 | 11,09 | 0,49% | 2.254,50 | 2.275,61 | 2.254,50 | 0 |
19 Abr 2024 | 2.256,07 | -7,30 | -0,32% | 2.261,11 | 2.261,22 | 2.237,94 | 0 |
18 Abr 2024 | 2.263,37 | 12,93 | 0,57% | 2.261,44 | 2.268,27 | 2.249,35 | 0 |
17 Abr 2024 | 2.250,44 | 0,38 | 0,02% | 2.250,38 | 2.271,12 | 2.247,32 | 0 |
16 Abr 2024 | 2.250,06 | -31,72 | -1,39% | 2.277,79 | 2.277,79 | 2.244,09 | 0 |
15 Abr 2024 | 2.281,78 | 12,99 | 0,57% | 2.273,61 | 2.306,99 | 2.273,61 | 0 |
12 Abr 2024 | 2.268,79 | -23,70 | -1,03% | 2.289,33 | 2.310,85 | 2.259,46 | 0 |
11 Abr 2024 | 2.292,49 | -29,34 | -1,26% | 2.316,17 | 2.319,67 | 2.282,35 | 0 |
10 Abr 2024 | 2.321,83 | -16,38 | -0,70% | 2.337,93 | 2.362,46 | 2.307,40 | 0 |
09 Abr 2024 | 2.338,21 | -23,32 | -0,99% | 2.361,24 | 2.361,26 | 2.335,41 | 0 |
08 Abr 2024 | 2.361,53 | 23,04 | 0,99% | 2.340,64 | 2.363,14 | 2.340,64 | 0 |
05 Abr 2024 | 2.338,49 | -41,68 | -1,75% | 2.368,59 | 2.368,59 | 2.328,14 | 0 |
04 Abr 2024 | 2.380,17 | 13,71 | 0,58% | 2.370,11 | 2.384,06 | 2.367,86 | 0 |
03 Abr 2024 | 2.366,46 | 19,05 | 0,81% | 2.348,01 | 2.368,94 | 2.347,72 | 0 |
02 Abr 2024 | 2.347,41 | -32,63 | -1,37% | 2.364,36 | 2.374,54 | 2.346,20 | 0 |
28 Mar 2024 | 2.380,04 | -1,01 | -0,04% | 2.376,81 | 2.383,79 | 2.372,82 | 0 |
27 Mar 2024 | 2.381,05 | 10,54 | 0,44% | 2.370,61 | 2.384,62 | 2.369,60 | 0 |
26 Mar 2024 | 2.370,51 | 12,28 | 0,52% | 2.359,09 | 2.379,85 | 2.358,35 | 0 |
25 Mar 2024 | 2.358,23 | 10,89 | 0,46% | 2.346,96 | 2.362,38 | 2.342,26 | 0 |
22 Mar 2024 | 2.347,34 | -8,24 | -0,35% | 2.347,21 | 2.352,63 | 2.341,68 | 0 |
21 Mar 2024 | 2.355,58 | 19,80 | 0,85% | 2.351,74 | 2.372,18 | 2.347,45 | 0 |
20 Mar 2024 | 2.335,78 | -3,18 | -0,14% | 2.340,30 | 2.342,28 | 2.330,16 | 0 |
19 Mar 2024 | 2.338,96 | 2,08 | 0,09% | 2.330,24 | 2.340,40 | 2.325,75 | 0 |
18 Mar 2024 | 2.336,88 | -3,31 | -0,14% | 2.340,99 | 2.350,31 | 2.332,32 | 0 |
15 Mar 2024 | 2.340,19 | -5,40 | -0,23% | 2.344,54 | 2.356,49 | 2.339,55 | 0 |
14 Mar 2024 | 2.345,59 | -16,55 | -0,70% | 2.362,21 | 2.365,60 | 2.340,21 | 0 |
13 Mar 2024 | 2.362,14 | -0,30 | -0,01% | 2.364,59 | 2.367,27 | 2.357,75 | 0 |
12 Mar 2024 | 2.362,44 | 30,77 | 1,32% | 2.335,90 | 2.363,60 | 2.330,12 | 0 |
11 Mar 2024 | 2.331,67 | -14,43 | -0,62% | 2.332,72 | 2.332,77 | 2.320,65 | 0 |
08 Mar 2024 | 2.346,10 | 5,88 | 0,25% | 2.342,61 | 2.355,93 | 2.335,55 | 0 |
07 Mar 2024 | 2.340,22 | 21,16 | 0,91% | 2.307,69 | 2.345,16 | 2.304,09 | 0 |
06 Mar 2024 | 2.319,06 | 8,20 | 0,35% | 2.307,84 | 2.320,23 | 2.303,54 | 0 |
05 Mar 2024 | 2.310,86 | -0,26 | -0,01% | 2.304,74 | 2.316,31 | 2.295,62 | 0 |
04 Mar 2024 | 2.311,12 | -0,15 | -0,01% | 2.317,33 | 2.319,00 | 2.303,81 | 0 |
01 Mar 2024 | 2.311,27 | 13,84 | 0,60% | 2.305,11 | 2.315,69 | 2.296,14 | 0 |
29 Fev 2024 | 2.297,43 | 9,17 | 0,40% | 2.291,39 | 2.311,88 | 2.291,30 | 0 |
28 Fev 2024 | 2.288,26 | -3,25 | -0,14% | 2.286,96 | 2.289,75 | 2.282,17 | 0 |
27 Fev 2024 | 2.291,51 | 14,76 | 0,65% | 2.276,91 | 2.293,62 | 2.274,64 | 0 |
26 Fev 2024 | 2.276,75 | 7,33 | 0,32% | 2.266,30 | 2.281,63 | 2.265,95 | 0 |
23 Fev 2024 | 2.269,42 | 7,84 | 0,35% | 2.268,35 | 2.273,82 | 2.260,78 | 0 |
22 Fev 2024 | 2.261,58 | 36,18 | 1,63% | 2.248,59 | 2.278,03 | 2.248,33 | 0 |
21 Fev 2024 | 2.225,40 | 1,62 | 0,07% | 2.220,09 | 2.231,19 | 2.218,11 | 0 |
20 Fev 2024 | 2.223,78 | 8,95 | 0,40% | 2.211,67 | 2.225,92 | 2.207,10 | 0 |
19 Fev 2024 | 2.214,83 | -3,05 | -0,14% | 2.214,63 | 2.216,70 | 2.209,98 | 0 |
16 Fev 2024 | 2.217,88 | 13,32 | 0,60% | 2.211,63 | 2.227,45 | 2.206,54 | 0 |
15 Fev 2024 | 2.204,56 | 22,22 | 1,02% | 2.190,82 | 2.208,67 | 2.190,82 | 0 |
14 Fev 2024 | 2.182,34 | 8,28 | 0,38% | 2.170,67 | 2.184,99 | 2.168,52 | 0 |
13 Fev 2024 | 2.174,06 | -29,92 | -1,36% | 2.199,53 | 2.200,52 | 2.165,94 | 0 |
12 Fev 2024 | 2.203,98 | 11,81 | 0,54% | 2.199,18 | 2.206,54 | 2.193,25 | 0 |