Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas AEXLV
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 2.298,78 | -4,32 | -0,19% | 2.327,33 | 2.346,74 | 2.292,26 | 0 |
| 23 Abr 2024 | 2.303,09 | 42,91 | 1,90% | 2.298,80 | 2.308,23 | 2.283,45 | 0 |
| 22 Abr 2024 | 2.260,19 | 32,92 | 1,48% | 2.254,85 | 2.270,16 | 2.249,74 | 0 |
| 19 Abr 2024 | 2.227,27 | -28,15 | -1,25% | 2.222,55 | 2.244,41 | 2.217,28 | 0 |
| 18 Abr 2024 | 2.255,42 | -0,21 | -0,01% | 2.273,54 | 2.273,54 | 2.240,14 | 0 |
| 17 Abr 2024 | 2.255,63 | -49,39 | -2,14% | 2.261,68 | 2.314,82 | 2.255,63 | 0 |
| 16 Abr 2024 | 2.305,03 | -50,34 | -2,14% | 2.292,71 | 2.317,19 | 2.285,77 | 0 |
| 15 Abr 2024 | 2.355,37 | 2,51 | 0,11% | 2.350,40 | 2.390,05 | 2.342,30 | 0 |
| 12 Abr 2024 | 2.352,86 | -2,10 | -0,09% | 2.396,05 | 2.411,85 | 2.340,54 | 0 |
| 11 Abr 2024 | 2.354,96 | -15,68 | -0,66% | 2.368,95 | 2.394,09 | 2.332,09 | 0 |
| 10 Abr 2024 | 2.370,64 | 29,70 | 1,27% | 2.385,99 | 2.396,60 | 2.331,72 | 0 |
| 09 Abr 2024 | 2.340,94 | -20,71 | -0,88% | 2.358,09 | 2.382,45 | 2.331,11 | 0 |
| 08 Abr 2024 | 2.361,65 | 21,71 | 0,93% | 2.333,55 | 2.365,14 | 2.332,46 | 0 |
| 05 Abr 2024 | 2.339,94 | -19,16 | -0,81% | 2.314,33 | 2.341,31 | 2.305,97 | 0 |
| 04 Abr 2024 | 2.359,09 | 0,36 | 0,02% | 2.362,88 | 2.373,25 | 2.354,01 | 0 |
| 03 Abr 2024 | 2.358,73 | 13,74 | 0,59% | 2.354,58 | 2.361,18 | 2.334,40 | 0 |
| 02 Abr 2024 | 2.344,99 | -3,30 | -0,14% | 2.382,91 | 2.404,22 | 2.339,18 | 0 |
| 28 Mar 2024 | 2.348,29 | 14,00 | 0,60% | 2.348,65 | 2.358,60 | 2.344,41 | 0 |
| 27 Mar 2024 | 2.334,29 | 3,43 | 0,15% | 2.332,99 | 2.345,47 | 2.331,39 | 0 |
| 26 Mar 2024 | 2.330,86 | 6,38 | 0,27% | 2.320,17 | 2.343,40 | 2.313,59 | 0 |
| 25 Mar 2024 | 2.324,49 | 3,48 | 0,15% | 2.317,37 | 2.332,47 | 2.305,07 | 0 |
| 22 Mar 2024 | 2.321,01 | 4,59 | 0,20% | 2.306,90 | 2.324,97 | 2.290,59 | 0 |
| 21 Mar 2024 | 2.316,42 | 77,20 | 3,45% | 2.299,21 | 2.320,56 | 2.287,22 | 0 |
| 20 Mar 2024 | 2.239,22 | -1,05 | -0,05% | 2.241,41 | 2.261,48 | 2.231,50 | 0 |
| 19 Mar 2024 | 2.240,27 | 35,57 | 1,61% | 2.221,87 | 2.240,27 | 2.214,37 | 0 |
| 18 Mar 2024 | 2.204,70 | 9,44 | 0,43% | 2.210,25 | 2.220,12 | 2.199,73 | 0 |
| 15 Mar 2024 | 2.195,27 | -36,45 | -1,63% | 2.230,54 | 2.240,27 | 2.195,27 | 0 |
| 14 Mar 2024 | 2.231,71 | -8,50 | -0,38% | 2.257,16 | 2.258,11 | 2.218,11 | 0 |
| 13 Mar 2024 | 2.240,22 | -3,62 | -0,16% | 2.253,74 | 2.262,48 | 2.236,63 | 0 |
| 12 Mar 2024 | 2.243,83 | 44,42 | 2,02% | 2.220,32 | 2.247,39 | 2.208,04 | 0 |
| 11 Mar 2024 | 2.199,41 | -51,09 | -2,27% | 2.215,75 | 2.226,48 | 2.186,75 | 0 |
| 08 Mar 2024 | 2.250,50 | -35,97 | -1,57% | 2.297,93 | 2.303,35 | 2.250,50 | 0 |
| 07 Mar 2024 | 2.286,48 | 60,63 | 2,72% | 2.219,66 | 2.287,74 | 2.208,54 | 0 |
| 06 Mar 2024 | 2.225,85 | 29,96 | 1,36% | 2.198,68 | 2.230,14 | 2.198,68 | 0 |
| 05 Mar 2024 | 2.195,89 | -28,21 | -1,27% | 2.210,89 | 2.215,98 | 2.188,85 | 0 |
| 04 Mar 2024 | 2.224,10 | 11,93 | 0,54% | 2.227,20 | 2.238,07 | 2.215,95 | 0 |
| 01 Mar 2024 | 2.212,17 | 28,86 | 1,32% | 2.204,44 | 2.212,82 | 2.182,71 | 0 |
| 29 Fev 2024 | 2.183,31 | 4,82 | 0,22% | 2.178,18 | 2.190,17 | 2.160,93 | 0 |
| 28 Fev 2024 | 2.178,49 | -28,81 | -1,31% | 2.187,21 | 2.193,26 | 2.168,77 | 0 |
| 27 Fev 2024 | 2.207,30 | 0,29 | 0,01% | 2.202,12 | 2.212,83 | 2.191,29 | 0 |
| 26 Fev 2024 | 2.207,01 | -11,67 | -0,53% | 2.207,78 | 2.214,66 | 2.198,13 | 0 |
| 23 Fev 2024 | 2.218,68 | -13,44 | -0,60% | 2.239,84 | 2.242,84 | 2.214,32 | 0 |
| 22 Fev 2024 | 2.232,12 | 54,88 | 2,52% | 2.231,32 | 2.253,32 | 2.217,82 | 0 |
| 21 Fev 2024 | 2.177,24 | -7,95 | -0,36% | 2.190,41 | 2.190,41 | 2.160,33 | 0 |
| 20 Fev 2024 | 2.185,20 | -52,17 | -2,33% | 2.210,20 | 2.217,91 | 2.176,35 | 0 |
| 19 Fev 2024 | 2.237,36 | 0,00 | 0,00% | 2.237,36 | 2.237,36 | 2.237,36 | 0 |
| 16 Fev 2024 | 2.237,36 | 53,95 | 2,47% | 2.224,74 | 2.237,36 | 2.217,04 | 0 |
| 15 Fev 2024 | 2.183,42 | 19,89 | 0,92% | 2.189,27 | 2.198,15 | 2.166,37 | 0 |
| 14 Fev 2024 | 2.163,53 | 5,10 | 0,24% | 2.163,91 | 2.172,29 | 2.154,33 | 0 |
| 13 Fev 2024 | 2.158,43 | -63,99 | -2,88% | 2.160,56 | 2.204,24 | 2.135,55 | 0 |
| 12 Fev 2024 | 2.222,41 | 15,39 | 0,70% | 2.211,16 | 2.223,72 | 2.202,84 | 0 |
| 09 Fev 2024 | 2.207,02 | 40,92 | 1,89% | 2.176,08 | 2.207,96 | 2.172,34 | 0 |
| 08 Fev 2024 | 2.166,10 | 68,59 | 3,27% | 2.134,27 | 2.173,11 | 2.133,35 | 0 |
| 07 Fev 2024 | 2.097,51 | -5,10 | -0,24% | 2.103,05 | 2.107,53 | 2.093,50 | 0 |
| 06 Fev 2024 | 2.102,61 | 33,87 | 1,64% | 2.096,52 | 2.106,11 | 2.080,09 | 0 |
| 05 Fev 2024 | 2.068,75 | 8,12 | 0,39% | 2.067,43 | 2.074,10 | 2.055,17 | 0 |
| 02 Fev 2024 | 2.060,62 | 1,97 | 0,10% | 2.084,24 | 2.085,88 | 2.056,41 | 0 |
| 01 Fev 2024 | 2.058,65 | 19,11 | 0,94% | 2.036,41 | 2.071,74 | 2.032,41 | 0 |
| 31 Jan 2024 | 2.039,54 | -12,38 | -0,60% | 2.047,31 | 2.061,75 | 2.039,44 | 0 |
| 30 Jan 2024 | 2.051,92 | 3,41 | 0,17% | 2.055,65 | 2.067,51 | 2.044,27 | 0 |
| 29 Jan 2024 | 2.048,50 | 10,11 | 0,50% | 2.043,00 | 2.053,83 | 2.039,06 | 0 |
| 26 Jan 2024 | 2.038,39 | 14,04 | 0,69% | 2.009,73 | 2.044,43 | 2.009,73 | 0 |
