Cotações Históricas AE15S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 1.904,97 | 104,59 | 5,81% | 1.902,08 | 1.986,97 | 1.871,14 | 0 |
20 Mai 2024 | 1.800,37 | -48,45 | -2,62% | 1.862,87 | 1.870,08 | 1.796,92 | 0 |
17 Mai 2024 | 1.848,83 | 12,50 | 0,68% | 1.913,88 | 1.984,87 | 1.804,98 | 0 |
16 Mai 2024 | 1.836,32 | -88,67 | -4,61% | 1.838,87 | 1.961,53 | 1.820,99 | 0 |
15 Mai 2024 | 1.924,99 | -92,71 | -4,59% | 1.926,63 | 2.059,28 | 1.892,18 | 0 |
14 Mai 2024 | 2.017,70 | 44,80 | 2,27% | 2.000,42 | 2.091,03 | 1.949,67 | 0 |
13 Mai 2024 | 1.972,90 | -33,46 | -1,67% | 1.946,68 | 2.032,32 | 1.919,01 | 0 |
10 Mai 2024 | 2.006,36 | -247,46 | -10,98% | 2.169,79 | 2.169,79 | 1.986,96 | 0 |
09 Mai 2024 | 2.253,81 | -240,82 | -9,65% | 2.394,08 | 2.394,08 | 2.195,60 | 0 |
08 Mai 2024 | 2.494,63 | 22,84 | 0,92% | 2.434,43 | 2.565,39 | 2.375,61 | 0 |
07 Mai 2024 | 2.471,79 | -431,43 | -14,86% | 2.670,24 | 2.754,91 | 2.437,18 | 0 |
06 Mai 2024 | 2.903,22 | -176,71 | -5,74% | 2.928,77 | 3.019,59 | 2.766,54 | 0 |
03 Mai 2024 | 3.079,93 | -532,87 | -14,75% | 3.428,04 | 3.428,04 | 2.935,85 | 0 |
02 Mai 2024 | 3.612,80 | -37,57 | -1,03% | 3.935,01 | 3.936,19 | 3.452,34 | 0 |
30 Abr 2024 | 3.650,36 | 207,23 | 6,02% | 3.338,79 | 3.704,31 | 3.308,26 | 0 |
29 Abr 2024 | 3.443,13 | -3,95 | -0,11% | 3.424,79 | 3.450,52 | 2.983,54 | 0 |
26 Abr 2024 | 3.447,08 | -988,57 | -22,29% | 3.921,44 | 3.925,54 | 3.283,01 | 0 |
25 Abr 2024 | 4.435,65 | 274,44 | 6,60% | 4.257,21 | 4.862,55 | 3.927,68 | 0 |
24 Abr 2024 | 4.161,21 | -119,41 | -2,79% | 3.763,26 | 4.250,55 | 3.490,16 | 0 |
23 Abr 2024 | 4.280,62 | -706,03 | -14,16% | 4.351,65 | 4.606,24 | 4.197,58 | 0 |
22 Abr 2024 | 4.986,65 | -606,58 | -10,84% | 5.087,11 | 5.186,18 | 4.798,75 | 0 |
19 Abr 2024 | 5.593,22 | 451,24 | 8,78% | 5.673,88 | 5.764,57 | 5.299,56 | 0 |
18 Abr 2024 | 5.141,98 | 7,72 | 0,15% | 4.832,62 | 5.402,81 | 4.832,62 | 0 |
17 Abr 2024 | 5.134,26 | 713,93 | 16,15% | 5.047,34 | 5.134,26 | 4.277,97 | 0 |
16 Abr 2024 | 4.420,33 | 613,33 | 16,11% | 4.569,65 | 4.653,78 | 4.272,68 | 0 |
15 Abr 2024 | 3.807,00 | -21,53 | -0,56% | 3.867,64 | 3.966,55 | 3.379,54 | 0 |
12 Abr 2024 | 3.828,53 | -8,82 | -0,23% | 3.300,69 | 3.980,13 | 3.106,56 | 0 |
11 Abr 2024 | 3.837,34 | 184,17 | 5,04% | 3.675,60 | 4.100,77 | 3.385,10 | 0 |
10 Abr 2024 | 3.653,17 | -380,64 | -9,44% | 3.454,74 | 4.156,48 | 3.317,34 | 0 |
09 Abr 2024 | 4.033,81 | 251,71 | 6,66% | 3.827,82 | 4.151,90 | 3.538,80 | 0 |
08 Abr 2024 | 3.782,09 | -272,41 | -6,72% | 4.147,23 | 4.160,07 | 3.736,27 | 0 |
05 Abr 2024 | 4.054,50 | 235,63 | 6,17% | 4.365,32 | 4.467,72 | 4.036,23 | 0 |
04 Abr 2024 | 3.818,87 | -1,33 | -0,03% | 3.772,87 | 3.881,03 | 3.646,96 | 0 |
03 Abr 2024 | 3.820,20 | -172,35 | -4,32% | 3.873,21 | 4.129,28 | 3.788,13 | 0 |
02 Abr 2024 | 3.992,54 | 57,21 | 1,45% | 3.515,86 | 4.064,71 | 3.248,53 | 0 |
28 Mar 2024 | 3.935,33 | -200,05 | -4,84% | 3.930,53 | 3.986,88 | 3.796,80 | 0 |
27 Mar 2024 | 4.135,38 | -42,75 | -1,02% | 4.152,87 | 4.174,42 | 3.985,87 | 0 |
26 Mar 2024 | 4.178,12 | -84,27 | -1,98% | 4.325,25 | 4.413,71 | 4.005,20 | 0 |
25 Mar 2024 | 4.262,40 | -38,07 | -0,89% | 4.361,29 | 4.532,21 | 4.151,55 | 0 |
22 Mar 2024 | 4.300,47 | -61,32 | -1,41% | 4.499,77 | 4.730,21 | 4.244,55 | 0 |
21 Mar 2024 | 4.361,79 | -1.514,88 | -25,78% | 4.700,47 | 4.938,03 | 4.281,07 | 0 |
20 Mar 2024 | 5.876,67 | 25,29 | 0,43% | 5.833,69 | 6.027,86 | 5.440,58 | 0 |
19 Mar 2024 | 5.851,38 | -799,37 | -12,02% | 6.267,70 | 6.437,40 | 5.851,38 | 0 |
18 Mar 2024 | 6.650,75 | 6.643,89 | 96.920,36% | 6.520,95 | 6.767,05 | 6.293,22 | 0 |
15 Mar 2024 | 6,86 | 0,75 | 12,32% | 6,13 | 6,86 | 5,93 | 0 |
14 Mar 2024 | 6,10 | 0,17 | 2,93% | 5,60 | 6,37 | 5,58 | 0 |
13 Mar 2024 | 5,93 | 0,08 | 1,28% | 5,67 | 6,00 | 5,50 | 0 |
12 Mar 2024 | 5,85 | -1,04 | -15,07% | 6,41 | 6,69 | 5,77 | 0 |
11 Mar 2024 | 6,89 | 1,02 | 17,27% | 6,57 | 7,14 | 6,36 | 0 |
08 Mar 2024 | 5,88 | 0,62 | 11,88% | 5,06 | 5,88 | 4,97 | 0 |
07 Mar 2024 | 5,25 | -1,34 | -20,35% | 6,74 | 6,99 | 5,23 | 0 |
06 Mar 2024 | 6,60 | -0,75 | -10,15% | 7,28 | 7,28 | 6,49 | 0 |
05 Mar 2024 | 7,34 | 0,64 | 9,58% | 7,00 | 7,50 | 6,89 | 0 |
04 Mar 2024 | 6,70 | -0,27 | -3,81% | 6,63 | 6,90 | 6,37 | 0 |
01 Mar 2024 | 6,96 | -0,76 | -9,83% | 7,17 | 7,75 | 6,95 | 0 |
29 Fev 2024 | 7,72 | 0,58 | 8,13% | 7,86 | 8,33 | 7,54 | 0 |
28 Fev 2024 | 7,14 | 0,00 | 0,00% | 7,14 | 7,14 | 7,14 | 0 |
27 Fev 2024 | 7,14 | 0,00 | -0,03% | 7,27 | 7,53 | 7,01 | 0 |
26 Fev 2024 | 7,14 | 0,29 | 4,19% | 7,13 | 7,35 | 6,97 | 0 |
23 Fev 2024 | 6,86 | 0,30 | 4,61% | 6,39 | 6,95 | 6,32 | 0 |
22 Fev 2024 | 6,56 | -1,70 | -20,57% | 6,58 | 6,96 | 5,95 | 0 |