Cotações Históricas AEX6L
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 448,74 | 3,86 | 0,87% | 465,28 | 476,54 | 444,96 | 0 |
23 Abr 2024 | 444,88 | 23,88 | 5,67% | 442,48 | 447,74 | 433,90 | 0 |
22 Abr 2024 | 421,00 | 17,61 | 4,37% | 418,10 | 426,42 | 415,32 | 0 |
19 Abr 2024 | 403,39 | -14,81 | -3,54% | 400,76 | 412,92 | 397,83 | 0 |
18 Abr 2024 | 418,20 | -0,21 | -0,05% | 428,28 | 428,28 | 409,69 | 0 |
17 Abr 2024 | 418,41 | -28,86 | -6,45% | 421,93 | 452,86 | 418,41 | 0 |
16 Abr 2024 | 447,26 | -30,76 | -6,44% | 439,77 | 454,67 | 435,54 | 0 |
15 Abr 2024 | 478,03 | 1,20 | 0,25% | 475,01 | 499,11 | 470,08 | 0 |
12 Abr 2024 | 476,82 | 0,20 | 0,04% | 503,05 | 512,64 | 469,34 | 0 |
11 Abr 2024 | 476,62 | -9,76 | -2,01% | 485,24 | 500,71 | 462,54 | 0 |
10 Abr 2024 | 486,39 | 17,73 | 3,78% | 495,61 | 501,98 | 463,01 | 0 |
09 Abr 2024 | 468,65 | -12,77 | -2,65% | 479,14 | 494,04 | 462,64 | 0 |
08 Abr 2024 | 481,43 | 12,72 | 2,71% | 464,54 | 483,53 | 463,89 | 0 |
05 Abr 2024 | 468,70 | -11,82 | -2,46% | 453,06 | 469,55 | 447,95 | 0 |
04 Abr 2024 | 480,52 | 0,11 | 0,02% | 482,83 | 489,17 | 477,42 | 0 |
03 Abr 2024 | 480,41 | 8,20 | 1,74% | 477,90 | 481,89 | 465,71 | 0 |
02 Abr 2024 | 472,21 | -2,55 | -0,54% | 495,22 | 508,14 | 468,69 | 0 |
28 Mar 2024 | 474,76 | 8,94 | 1,92% | 474,97 | 480,93 | 472,43 | 0 |
27 Mar 2024 | 465,82 | 1,94 | 0,42% | 465,04 | 472,49 | 464,09 | 0 |
26 Mar 2024 | 463,88 | 3,68 | 0,80% | 457,52 | 471,32 | 453,62 | 0 |
25 Mar 2024 | 460,20 | 1,75 | 0,38% | 455,98 | 464,92 | 448,69 | 0 |
22 Mar 2024 | 458,45 | 2,60 | 0,57% | 450,12 | 460,79 | 440,49 | 0 |
21 Mar 2024 | 455,84 | 42,64 | 10,32% | 446,32 | 458,14 | 439,68 | 0 |
20 Mar 2024 | 413,20 | -0,68 | -0,16% | 414,42 | 425,54 | 408,92 | 0 |
19 Mar 2024 | 413,88 | 19,02 | 4,82% | 403,99 | 413,88 | 399,96 | 0 |
18 Mar 2024 | 394,86 | 4,76 | 1,22% | 397,81 | 403,08 | 392,21 | 0 |
15 Mar 2024 | 390,09 | -20,20 | -4,92% | 409,55 | 414,91 | 390,09 | 0 |
14 Mar 2024 | 410,29 | -4,82 | -1,16% | 424,43 | 424,97 | 402,73 | 0 |
13 Mar 2024 | 415,11 | -2,11 | -0,51% | 422,66 | 427,53 | 413,11 | 0 |
12 Mar 2024 | 417,22 | 23,75 | 6,04% | 404,60 | 419,14 | 398,01 | 0 |
11 Mar 2024 | 393,47 | -29,07 | -6,88% | 402,67 | 408,72 | 386,34 | 0 |
08 Mar 2024 | 422,54 | -21,04 | -4,74% | 450,15 | 453,30 | 422,54 | 0 |
07 Mar 2024 | 443,58 | 33,42 | 8,15% | 406,64 | 444,28 | 400,50 | 0 |
06 Mar 2024 | 410,16 | 16,04 | 4,07% | 395,53 | 412,47 | 395,53 | 0 |
05 Mar 2024 | 394,11 | -15,69 | -3,83% | 402,40 | 405,22 | 390,22 | 0 |
04 Mar 2024 | 409,80 | 6,25 | 1,55% | 411,50 | 417,45 | 405,34 | 0 |
01 Mar 2024 | 403,55 | 15,31 | 3,94% | 399,42 | 403,90 | 387,83 | 0 |
29 Fev 2024 | 388,24 | 2,47 | 0,64% | 385,52 | 391,89 | 376,35 | 0 |
28 Fev 2024 | 385,77 | -15,82 | -3,94% | 390,53 | 393,84 | 380,47 | 0 |
27 Fev 2024 | 401,58 | 0,06 | 0,02% | 398,76 | 404,60 | 392,85 | 0 |
26 Fev 2024 | 401,52 | -6,72 | -1,65% | 401,94 | 405,74 | 396,61 | 0 |
23 Fev 2024 | 408,24 | -7,61 | -1,83% | 420,07 | 421,74 | 405,80 | 0 |
22 Fev 2024 | 415,85 | 31,65 | 8,24% | 415,42 | 427,07 | 408,27 | 0 |
21 Fev 2024 | 384,20 | -4,33 | -1,11% | 391,22 | 391,22 | 375,18 | 0 |
20 Fev 2024 | 388,53 | -29,35 | -7,02% | 402,37 | 406,64 | 383,63 | 0 |
19 Fev 2024 | 417,87 | 0,00 | 0,00% | 417,87 | 417,87 | 417,87 | 0 |
16 Fev 2024 | 417,87 | 28,75 | 7,39% | 411,12 | 417,87 | 407,01 | 0 |
15 Fev 2024 | 389,12 | 13,81 | 3,68% | 392,16 | 396,78 | 380,25 | 0 |
14 Fev 2024 | 375,31 | 2,56 | 0,69% | 375,51 | 379,85 | 370,55 | 0 |
13 Fev 2024 | 372,76 | -35,34 | -8,66% | 373,93 | 397,99 | 360,15 | 0 |
12 Fev 2024 | 408,10 | 8,09 | 2,02% | 401,98 | 408,81 | 397,45 | 0 |
09 Fev 2024 | 400,00 | 21,37 | 5,64% | 383,78 | 400,49 | 381,82 | 0 |
08 Fev 2024 | 378,63 | 33,76 | 9,79% | 362,93 | 382,09 | 362,47 | 0 |
07 Fev 2024 | 344,87 | -2,61 | -0,75% | 347,62 | 349,84 | 342,88 | 0 |
06 Fev 2024 | 347,48 | 16,19 | 4,89% | 344,56 | 349,16 | 336,67 | 0 |
05 Fev 2024 | 331,29 | 4,20 | 1,28% | 330,66 | 333,84 | 324,82 | 0 |
02 Fev 2024 | 327,09 | 0,86 | 0,26% | 338,32 | 339,10 | 325,09 | 0 |
01 Fev 2024 | 326,23 | 8,85 | 2,79% | 315,84 | 332,34 | 313,98 | 0 |
31 Jan 2024 | 317,38 | -5,92 | -1,83% | 321,05 | 327,88 | 317,33 | 0 |
30 Jan 2024 | 323,30 | 1,54 | 0,48% | 325,06 | 330,65 | 319,70 | 0 |
29 Jan 2024 | 321,77 | 4,51 | 1,42% | 319,20 | 324,25 | 317,36 | 0 |
26 Jan 2024 | 317,26 | 6,40 | 2,06% | 304,06 | 320,05 | 304,06 | 0 |