Hot Features
Premium
Cadastre-se para alertas em tempo real, use o simulador personalizado e observe os movimentos do mercado.
Cotações Históricas AEX7L
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 64.304,98 | -5.235,34 | -7,53% | 64.943,13 | 70.554,50 | 64.304,98 | 0 |
| 16 Abr 2024 | 69.540,32 | -5.646,19 | -7,51% | 68.164,17 | 70.898,84 | 67.388,73 | 0 |
| 15 Abr 2024 | 75.186,51 | 216,27 | 0,29% | 74.632,40 | 79.053,96 | 73.728,50 | 0 |
| 12 Abr 2024 | 74.970,24 | 35,53 | 0,05% | 79.780,42 | 81.540,09 | 73.598,33 | 0 |
| 11 Abr 2024 | 74.934,71 | -1.798,61 | -2,34% | 76.520,17 | 79.367,61 | 72.343,64 | 0 |
| 10 Abr 2024 | 76.733,32 | 3.242,59 | 4,41% | 78.420,38 | 79.585,55 | 72.456,97 | 0 |
| 09 Abr 2024 | 73.490,73 | -2.348,87 | -3,10% | 75.418,28 | 78.155,91 | 72.385,66 | 0 |
| 08 Abr 2024 | 75.839,60 | 2.324,21 | 3,16% | 72.750,02 | 76.224,37 | 72.630,32 | 0 |
| 05 Abr 2024 | 73.515,39 | -2.172,80 | -2,87% | 70.640,58 | 73.670,21 | 69.700,97 | 0 |
| 04 Abr 2024 | 75.688,19 | 18,84 | 0,02% | 76.113,36 | 77.277,21 | 75.117,96 | 0 |
| 03 Abr 2024 | 75.669,35 | 1.500,52 | 2,02% | 75.209,73 | 75.940,10 | 72.975,16 | 0 |
| 02 Abr 2024 | 74.168,83 | -473,96 | -0,63% | 78.388,17 | 80.758,75 | 73.522,67 | 0 |
| 28 Mar 2024 | 74.642,79 | 1.633,12 | 2,24% | 74.682,33 | 75.771,60 | 74.218,04 | 0 |
| 27 Mar 2024 | 73.009,67 | 353,22 | 0,49% | 72.867,69 | 74.228,99 | 72.692,87 | 0 |
| 26 Mar 2024 | 72.656,45 | 670,46 | 0,93% | 71.496,90 | 74.015,17 | 70.784,56 | 0 |
| 25 Mar 2024 | 71.985,99 | 314,79 | 0,44% | 71.216,87 | 72.848,14 | 69.887,55 | 0 |
| 22 Mar 2024 | 71.671,19 | 473,32 | 0,66% | 70.153,03 | 72.097,15 | 68.399,13 | 0 |
| 21 Mar 2024 | 71.197,87 | 7.650,09 | 12,04% | 69.488,81 | 71.609,05 | 68.297,38 | 0 |
| 20 Mar 2024 | 63.547,78 | -122,88 | -0,19% | 63.766,04 | 65.762,20 | 62.780,05 | 0 |
| 19 Mar 2024 | 63.670,66 | 3.386,56 | 5,62% | 61.909,61 | 63.670,66 | 61.191,81 | 0 |
| 18 Mar 2024 | 60.284,10 | 843,58 | 1,42% | 60.809,29 | 61.744,72 | 59.812,76 | 0 |
| 15 Mar 2024 | 59.440,51 | -3.622,55 | -5,74% | 62.928,87 | 63.891,25 | 59.440,51 | 0 |
| 14 Mar 2024 | 63.063,06 | -867,56 | -1,36% | 65.604,54 | 65.700,31 | 61.704,91 | 0 |
| 13 Mar 2024 | 63.930,62 | -380,91 | -0,59% | 65.287,29 | 66.163,60 | 63.571,28 | 0 |
| 12 Mar 2024 | 64.311,53 | 4.229,49 | 7,04% | 62.063,72 | 64.652,31 | 60.889,51 | 0 |
| 11 Mar 2024 | 60.082,04 | -5.246,66 | -8,03% | 61.741,53 | 62.832,42 | 58.795,58 | 0 |
| 08 Mar 2024 | 65.328,69 | -3.827,84 | -5,54% | 70.349,67 | 70.923,17 | 65.328,69 | 0 |
| 07 Mar 2024 | 69.156,53 | 6.002,80 | 9,51% | 62.521,22 | 69.281,77 | 61.417,30 | 0 |
| 06 Mar 2024 | 63.153,73 | 2.862,14 | 4,75% | 60.542,76 | 63.566,38 | 60.542,76 | 0 |
| 05 Mar 2024 | 60.291,59 | -2.820,12 | -4,47% | 61.781,36 | 62.287,43 | 59.592,73 | 0 |
| 04 Mar 2024 | 63.111,71 | 1.117,02 | 1,80% | 63.415,85 | 64.481,97 | 62.312,62 | 0 |
| 01 Mar 2024 | 61.994,70 | 2.725,42 | 4,60% | 61.259,86 | 62.056,63 | 59.195,14 | 0 |
| 29 Fev 2024 | 59.269,27 | 438,95 | 0,75% | 58.784,40 | 59.917,76 | 57.154,08 | 0 |
| 28 Fev 2024 | 58.830,33 | -2.834,73 | -4,60% | 59.682,87 | 60.277,33 | 57.880,43 | 0 |
| 27 Fev 2024 | 61.665,05 | 10,45 | 0,02% | 61.158,83 | 62.205,28 | 60.099,77 | 0 |
| 26 Fev 2024 | 61.654,60 | -1.211,00 | -1,93% | 61.730,74 | 62.412,85 | 60.773,38 | 0 |
| 23 Fev 2024 | 62.865,61 | -1.371,79 | -2,14% | 64.996,93 | 65.298,43 | 62.426,00 | 0 |
| 22 Fev 2024 | 64.237,40 | 5.631,31 | 9,61% | 64.161,75 | 66.234,89 | 62.889,91 | 0 |
| 21 Fev 2024 | 58.606,09 | -773,12 | -1,30% | 59.858,10 | 59.858,10 | 56.997,59 | 0 |
| 20 Fev 2024 | 59.379,21 | -5.291,17 | -8,18% | 61.870,60 | 62.639,65 | 58.497,79 | 0 |
| 19 Fev 2024 | 64.670,38 | 0,00 | 0,00% | 64.670,38 | 64.670,38 | 64.670,38 | 0 |
| 16 Fev 2024 | 64.670,38 | 5.131,81 | 8,62% | 63.465,21 | 64.670,38 | 62.731,07 | 0 |
| 15 Fev 2024 | 59.538,57 | 2.448,87 | 4,29% | 60.079,03 | 60.899,22 | 57.964,20 | 0 |
| 14 Fev 2024 | 57.089,70 | 452,01 | 0,80% | 57.124,90 | 57.894,71 | 56.245,15 | 0 |
| 13 Fev 2024 | 56.637,69 | -6.366,78 | -10,11% | 56.848,71 | 61.183,30 | 54.367,87 | 0 |
| 12 Fev 2024 | 63.004,47 | 1.449,61 | 2,35% | 61.906,08 | 63.132,03 | 61.093,24 | 0 |
| 09 Fev 2024 | 61.554,86 | 3.802,28 | 6,58% | 58.667,46 | 61.642,01 | 58.318,64 | 0 |
| 08 Fev 2024 | 57.752,58 | 5.917,94 | 11,42% | 54.999,55 | 58.358,65 | 54.919,78 | 0 |
| 07 Fev 2024 | 51.834,64 | -458,85 | -0,88% | 52.316,79 | 52.706,70 | 51.485,07 | 0 |
| 06 Fev 2024 | 52.293,49 | 2.820,47 | 5,70% | 51.783,74 | 52.586,20 | 50.408,90 | 0 |
| 05 Fev 2024 | 49.473,02 | 726,97 | 1,49% | 49.364,12 | 49.916,69 | 48.348,71 | 0 |
| 02 Fev 2024 | 48.746,05 | 149,14 | 0,31% | 50.697,64 | 50.832,88 | 48.398,38 | 0 |
| 01 Fev 2024 | 48.596,91 | 1.530,09 | 3,25% | 46.800,49 | 49.654,26 | 46.477,26 | 0 |
| 31 Jan 2024 | 47.066,82 | -1.029,01 | -2,14% | 47.704,19 | 48.888,74 | 47.058,61 | 0 |
| 30 Jan 2024 | 48.095,83 | 265,35 | 0,55% | 48.400,99 | 49.370,16 | 47.471,22 | 0 |
| 29 Jan 2024 | 47.830,48 | 776,87 | 1,65% | 47.385,89 | 48.260,64 | 47.067,75 | 0 |
| 26 Jan 2024 | 47.053,61 | 1.102,47 | 2,40% | 44.776,89 | 47.533,67 | 44.776,89 | 0 |
| 25 Jan 2024 | 45.951,14 | 2.931,10 | 6,81% | 43.539,65 | 46.333,89 | 43.303,08 | 0 |
| 24 Jan 2024 | 43.020,05 | 6.239,44 | 16,96% | 40.694,14 | 43.344,42 | 40.239,50 | 0 |
| 23 Jan 2024 | 36.780,61 | 673,04 | 1,86% | 36.718,93 | 37.295,91 | 35.279,70 | 0 |
| 22 Jan 2024 | 36.107,57 | 1.986,91 | 5,82% | 35.868,10 | 36.618,84 | 35.557,93 | 0 |
| 19 Jan 2024 | 34.120,66 | 197,28 | 0,58% | 35.246,54 | 35.533,62 | 33.954,00 | 0 |
