Cotações Históricas AEX7S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 125,77 | -2,90 | -2,25% | 125,70 | 126,52 | 123,76 | 0 |
27 Mar 2024 | 128,67 | -0,61 | -0,47% | 128,92 | 129,23 | 126,51 | 0 |
26 Mar 2024 | 129,28 | -1,20 | -0,92% | 131,38 | 132,64 | 126,81 | 0 |
25 Mar 2024 | 130,47 | -0,52 | -0,40% | 131,88 | 134,31 | 128,90 | 0 |
22 Mar 2024 | 130,99 | -0,86 | -0,65% | 133,80 | 137,06 | 130,20 | 0 |
21 Mar 2024 | 131,85 | -18,02 | -12,02% | 135,88 | 138,71 | 130,89 | 0 |
20 Mar 2024 | 149,87 | 0,31 | 0,21% | 149,36 | 151,67 | 144,67 | 0 |
19 Mar 2024 | 149,56 | -8,88 | -5,60% | 154,19 | 156,07 | 149,56 | 0 |
18 Mar 2024 | 158,44 | -2,21 | -1,38% | 157,02 | 159,71 | 154,53 | 0 |
15 Mar 2024 | 160,65 | 8,75 | 5,76% | 152,25 | 160,65 | 149,93 | 0 |
14 Mar 2024 | 151,90 | 2,06 | 1,37% | 145,94 | 155,09 | 145,74 | 0 |
13 Mar 2024 | 149,85 | 0,90 | 0,61% | 146,70 | 150,73 | 144,69 | 0 |
12 Mar 2024 | 148,94 | -11,25 | -7,03% | 154,94 | 158,05 | 148,05 | 0 |
11 Mar 2024 | 160,20 | 11,97 | 8,07% | 156,43 | 163,06 | 153,96 | 0 |
08 Mar 2024 | 148,23 | 7,79 | 5,55% | 138,03 | 148,23 | 136,87 | 0 |
07 Mar 2024 | 140,43 | -14,72 | -9,49% | 156,74 | 159,44 | 140,12 | 0 |
06 Mar 2024 | 155,16 | -7,71 | -4,73% | 162,21 | 162,21 | 154,04 | 0 |
05 Mar 2024 | 162,87 | 6,99 | 4,48% | 159,19 | 164,59 | 157,93 | 0 |
04 Mar 2024 | 155,88 | -2,79 | -1,76% | 155,10 | 157,96 | 152,36 | 0 |
01 Mar 2024 | 158,67 | -7,62 | -4,58% | 160,73 | 166,54 | 158,50 | 0 |
29 Fev 2024 | 166,29 | 6,16 | 3,85% | 167,67 | 172,31 | 164,46 | 0 |
28 Fev 2024 | 160,13 | 0,00 | 0,00% | 160,13 | 160,13 | 160,13 | 0 |
27 Fev 2024 | 160,13 | 0,00 | 0,00% | 161,45 | 164,21 | 158,73 | 0 |
26 Fev 2024 | 160,14 | 3,09 | 1,97% | 159,95 | 162,34 | 158,25 | 0 |
23 Fev 2024 | 157,04 | 3,31 | 2,15% | 151,94 | 158,10 | 151,20 | 0 |
22 Fev 2024 | 153,74 | -16,32 | -9,59% | 153,96 | 157,65 | 147,89 | 0 |
21 Fev 2024 | 170,05 | 2,21 | 1,32% | 166,51 | 174,61 | 166,51 | 0 |
20 Fev 2024 | 167,84 | 9,91 | 6,27% | 161,63 | 170,07 | 159,72 | 0 |
19 Fev 2024 | 157,93 | 3,24 | 2,09% | 160,73 | 161,15 | 155,62 | 0 |
16 Fev 2024 | 154,70 | -14,57 | -8,61% | 158,12 | 160,23 | 154,70 | 0 |
15 Fev 2024 | 169,26 | -7,56 | -4,27% | 167,59 | 174,15 | 165,01 | 0 |
14 Fev 2024 | 176,82 | -1,40 | -0,78% | 176,71 | 179,47 | 174,29 | 0 |
13 Fev 2024 | 178,22 | 16,38 | 10,12% | 177,67 | 184,02 | 166,39 | 0 |
12 Fev 2024 | 161,84 | -3,83 | -2,31% | 164,79 | 166,98 | 161,47 | 0 |
09 Fev 2024 | 165,67 | -11,65 | -6,57% | 174,53 | 175,55 | 165,39 | 0 |
08 Fev 2024 | 177,32 | -22,82 | -11,40% | 187,95 | 188,27 | 175,00 | 0 |
07 Fev 2024 | 200,14 | 1,77 | 0,89% | 198,31 | 201,46 | 196,83 | 0 |
06 Fev 2024 | 198,37 | -11,96 | -5,69% | 200,53 | 206,38 | 197,11 | 0 |
05 Fev 2024 | 210,33 | -3,17 | -1,48% | 210,80 | 215,24 | 208,36 | 0 |
02 Fev 2024 | 213,49 | -0,63 | -0,29% | 204,89 | 215,01 | 204,23 | 0 |
01 Fev 2024 | 214,12 | -7,16 | -3,24% | 222,56 | 224,07 | 209,15 | 0 |
31 Jan 2024 | 221,28 | 4,67 | 2,15% | 218,41 | 221,29 | 213,08 | 0 |
30 Jan 2024 | 216,61 | -1,18 | -0,54% | 215,23 | 219,49 | 210,81 | 0 |
29 Jan 2024 | 217,79 | -3,56 | -1,61% | 219,88 | 221,38 | 215,81 | 0 |
26 Jan 2024 | 221,35 | -5,41 | -2,38% | 232,58 | 232,58 | 218,98 | 0 |
25 Jan 2024 | 226,76 | -16,54 | -6,80% | 240,40 | 241,73 | 224,59 | 0 |
24 Jan 2024 | 243,30 | -49,65 | -16,95% | 261,82 | 265,45 | 240,67 | 0 |
23 Jan 2024 | 292,95 | -5,52 | -1,85% | 293,46 | 305,36 | 288,68 | 0 |
22 Jan 2024 | 298,47 | -18,31 | -5,78% | 300,70 | 303,58 | 293,80 | 0 |
19 Jan 2024 | 316,78 | -1,81 | -0,57% | 306,21 | 318,35 | 303,40 | 0 |
18 Jan 2024 | 318,59 | -20,46 | -6,03% | 335,64 | 335,64 | 317,70 | 0 |
17 Jan 2024 | 339,05 | 20,62 | 6,48% | 343,45 | 352,49 | 337,46 | 0 |
16 Jan 2024 | 318,43 | 2,96 | 0,94% | 328,25 | 333,35 | 316,21 | 0 |
15 Jan 2024 | 315,47 | 7,31 | 2,37% | 303,24 | 316,24 | 300,39 | 0 |
12 Jan 2024 | 308,16 | -21,53 | -6,53% | 311,67 | 312,61 | 297,80 | 0 |
11 Jan 2024 | 329,69 | 1,68 | 0,51% | 311,73 | 329,69 | 304,04 | 0 |
10 Jan 2024 | 328,02 | 7,67 | 2,39% | 321,89 | 330,26 | 316,65 | 0 |
09 Jan 2024 | 320,35 | 4,54 | 1,44% | 314,73 | 329,00 | 314,18 | 0 |
08 Jan 2024 | 315,80 | -0,33 | -0,10% | 321,37 | 331,71 | 313,04 | 0 |
05 Jan 2024 | 316,13 | 4,76 | 1,53% | 325,44 | 335,79 | 313,39 | 0 |
04 Jan 2024 | 311,37 | -1,31 | -0,42% | 310,83 | 323,46 | 309,00 | 0 |
03 Jan 2024 | 312,68 | 9,34 | 3,08% | 305,27 | 322,58 | 299,39 | 0 |
02 Jan 2024 | 303,34 | 10,64 | 3,63% | 283,58 | 311,09 | 278,91 | 0 |