Cotações Históricas AASU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 40,0695 | 0,00 | 0,00% | 40,0695 | 40,0695 | 40,0695 | 0 |
18 Jul 2024 | 40,0695 | -0,38 | -0,95% | 40,6039 | 40,6039 | 40,0695 | 2.054 |
17 Jul 2024 | 40,4543 | -0,39 | -0,97% | 40,7379 | 40,8106 | 40,4543 | 4.506 |
16 Jul 2024 | 40,8492 | -0,28 | -0,67% | 40,8899 | 41,0283 | 40,8492 | 77 |
15 Jul 2024 | 41,1263 | -0,21 | -0,51% | 41,0759 | 41,1263 | 41,0066 | 83 |
12 Jul 2024 | 41,339 | 0,08 | 0,19% | 41,1839 | 41,339 | 41,1839 | 58 |
11 Jul 2024 | 41,2588 | 0,43 | 1,06% | 41,2588 | 41,2588 | 41,2588 | 0 |
10 Jul 2024 | 40,8264 | 0,08 | 0,19% | 40,715 | 40,8932 | 40,715 | 68 |
09 Jul 2024 | 40,75 | 0,10 | 0,25% | 40,7497 | 40,75 | 40,7142 | 840 |
08 Jul 2024 | 40,6497 | 0,18 | 0,43% | 40,604 | 40,7079 | 40,604 | 68 |
05 Jul 2024 | 40,4746 | -0,09 | -0,23% | 40,5812 | 40,6214 | 40,4001 | 174 |
04 Jul 2024 | 40,5689 | 0,17 | 0,42% | 40,5475 | 40,5689 | 40,5475 | 1.104 |
03 Jul 2024 | 40,3981 | 0,68 | 1,71% | 39,9532 | 40,3981 | 39,9532 | 1.066 |
02 Jul 2024 | 39,72 | 0,05 | 0,13% | 39,5263 | 39,72 | 39,5263 | 100 |
01 Jul 2024 | 39,6673 | -0,08 | -0,19% | 39,7353 | 39,7353 | 39,6673 | 132 |
28 Jun 2024 | 39,744 | 0,26 | 0,66% | 39,71 | 39,795 | 39,71 | 45.002 |
27 Jun 2024 | 39,4816 | 0,07 | 0,19% | 39,507 | 39,616 | 39,4816 | 9.599 |
26 Jun 2024 | 39,4085 | -0,01 | -0,01% | 39,7147 | 39,7147 | 39,4085 | 16.631 |
25 Jun 2024 | 39,4141 | -0,07 | -0,18% | 39,523 | 39,5496 | 39,413 | 446 |
24 Jun 2024 | 39,484 | -0,31 | -0,79% | 39,484 | 39,484 | 39,484 | 0 |
21 Jun 2024 | 39,7965 | -0,07 | -0,18% | 39,7965 | 39,7965 | 39,7965 | 0 |
20 Jun 2024 | 39,8689 | -0,39 | -0,96% | 40,1902 | 40,1902 | 39,8657 | 136 |
19 Jun 2024 | 40,2568 | 0,67 | 1,68% | 40,2568 | 40,2568 | 40,2568 | 0 |
18 Jun 2024 | 39,5899 | 0,19 | 0,49% | 39,5899 | 39,5899 | 39,5899 | 0 |
17 Jun 2024 | 39,398 | -0,11 | -0,27% | 39,3322 | 39,398 | 39,3322 | 323 |
14 Jun 2024 | 39,5048 | 0,16 | 0,41% | 39,5048 | 39,5048 | 39,5048 | 100 |
13 Jun 2024 | 39,3433 | 0,34 | 0,88% | 39,3433 | 39,3433 | 39,3433 | 0 |
12 Jun 2024 | 38,9984 | 0,36 | 0,94% | 38,9984 | 38,9984 | 38,9984 | 0 |
11 Jun 2024 | 38,6352 | -0,26 | -0,67% | 38,9208 | 38,9208 | 38,6352 | 1.320 |
10 Jun 2024 | 38,8972 | 0,00 | 0,00% | 38,8972 | 38,8972 | 38,8972 | 0 |
07 Jun 2024 | 38,8972 | -0,13 | -0,32% | 39,1648 | 39,1648 | 38,8187 | 866 |
06 Jun 2024 | 39,0234 | 0,52 | 1,36% | 39,1042 | 39,1042 | 39,0234 | 396 |
05 Jun 2024 | 38,4992 | 0,47 | 1,25% | 38,4992 | 38,4992 | 38,4992 | 0 |
04 Jun 2024 | 38,0256 | -0,63 | -1,64% | 37,8759 | 38,1445 | 37,8759 | 2.374 |
03 Jun 2024 | 38,659 | 0,56 | 1,46% | 38,7925 | 38,8161 | 38,659 | 2.184 |
31 Mai 2024 | 38,1034 | -0,46 | -1,19% | 38,1034 | 38,1034 | 38,1034 | 0 |
30 Mai 2024 | 38,5625 | -0,15 | -0,38% | 38,3249 | 38,5625 | 38,3249 | 18.300 |
29 Mai 2024 | 38,7078 | -0,69 | -1,75% | 38,8686 | 38,8686 | 38,7078 | 20.200 |
28 Mai 2024 | 39,3961 | -0,18 | -0,46% | 39,4884 | 39,5506 | 39,3961 | 7.393 |
27 Mai 2024 | 39,58 | 0,27 | 0,70% | 39,5647 | 39,60 | 39,5647 | 116 |
24 Mai 2024 | 39,3055 | -0,16 | -0,40% | 39,0636 | 39,3055 | 39,0636 | 2.771 |
23 Mai 2024 | 39,4623 | -0,01 | -0,02% | 39,4623 | 39,4623 | 39,4623 | 0 |
22 Mai 2024 | 39,4712 | 0,13 | 0,33% | 39,5315 | 39,5315 | 39,4712 | 11 |
21 Mai 2024 | 39,3417 | -0,43 | -1,07% | 39,3465 | 39,3465 | 39,3417 | 98 |
20 Mai 2024 | 39,7692 | 0,10 | 0,26% | 39,7692 | 39,7692 | 39,7692 | 0 |
17 Mai 2024 | 39,6661 | 0,11 | 0,27% | 39,6661 | 39,6661 | 39,6661 | 0 |
16 Mai 2024 | 39,5582 | -0,02 | -0,05% | 39,4308 | 39,63 | 39,4308 | 37.424 |
15 Mai 2024 | 39,5796 | 0,72 | 1,85% | 39,2101 | 39,5796 | 39,2101 | 316 |
14 Mai 2024 | 38,8593 | 0,00 | 0,00% | 38,8593 | 38,8593 | 38,8593 | 0 |
13 Mai 2024 | 38,8593 | 0,33 | 0,87% | 38,6491 | 38,8818 | 38,6491 | 5.087 |
10 Mai 2024 | 38,5244 | 0,19 | 0,49% | 38,4457 | 38,6692 | 38,4457 | 3.955 |
09 Mai 2024 | 38,3356 | 0,09 | 0,24% | 38,1752 | 38,3356 | 38,1752 | 14 |
08 Mai 2024 | 38,2445 | -0,03 | -0,09% | 38,1792 | 38,2445 | 38,033 | 2.331 |
07 Mai 2024 | 38,278 | -0,08 | -0,22% | 38,278 | 38,278 | 38,278 | 0 |
06 Mai 2024 | 38,3617 | 0,00 | -0,01% | 38,4221 | 38,4221 | 38,3617 | 570 |
03 Mai 2024 | 38,3663 | 0,53 | 1,39% | 38,0973 | 38,3675 | 38,0973 | 44.511 |
02 Mai 2024 | 37,8398 | 0,61 | 1,63% | 37,6777 | 37,8398 | 37,6658 | 4.248 |
30 Abr 2024 | 37,2327 | -0,20 | -0,54% | 37,4412 | 37,4412 | 37,2036 | 28.183 |
29 Abr 2024 | 37,4332 | 0,33 | 0,89% | 37,4245 | 37,4534 | 37,407 | 28.749 |
26 Abr 2024 | 37,1012 | 0,53 | 1,45% | 37,1791 | 37,1791 | 37,1012 | 32.000 |
25 Abr 2024 | 36,5712 | -0,22 | -0,59% | 36,5969 | 36,6674 | 36,424 | 3.963 |
24 Abr 2024 | 36,7891 | 0,59 | 1,62% | 36,9009 | 36,9009 | 36,7891 | 100 |
23 Abr 2024 | 36,2011 | 0,33 | 0,91% | 36,1959 | 36,2011 | 36,1959 | 900 |