Hot Features
Premium
Cadastre-se para interagir em nossos fóruns de ativos e discutir com investidores ideias semelhantes.
Cotações Históricas AEXTN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 1.779,87 | 13,15 | 0,74% | 1.778,53 | 1.783,77 | 1.775,64 | 0 |
| 19 Abr 2024 | 1.766,72 | -10,53 | -0,59% | 1.765,71 | 1.773,55 | 1.762,91 | 0 |
| 18 Abr 2024 | 1.777,25 | 0,30 | 0,02% | 1.781,41 | 1.782,84 | 1.770,96 | 0 |
| 17 Abr 2024 | 1.776,95 | -19,24 | -1,07% | 1.785,93 | 1.799,56 | 1.776,95 | 0 |
| 16 Abr 2024 | 1.796,19 | -19,13 | -1,05% | 1.791,04 | 1.800,89 | 1.788,90 | 0 |
| 15 Abr 2024 | 1.815,32 | 0,31 | 0,02% | 1.815,04 | 1.829,22 | 1.810,94 | 0 |
| 12 Abr 2024 | 1.815,01 | 0,66 | 0,04% | 1.833,50 | 1.837,50 | 1.810,35 | 0 |
| 11 Abr 2024 | 1.814,35 | -6,11 | -0,34% | 1.823,54 | 1.829,53 | 1.805,90 | 0 |
| 10 Abr 2024 | 1.820,46 | 11,60 | 0,64% | 1.823,90 | 1.830,45 | 1.805,08 | 0 |
| 09 Abr 2024 | 1.808,86 | -7,85 | -0,43% | 1.814,62 | 1.824,75 | 1.805,23 | 0 |
| 08 Abr 2024 | 1.816,71 | 9,25 | 0,51% | 1.805,43 | 1.818,23 | 1.805,03 | 0 |
| 05 Abr 2024 | 1.807,46 | -6,80 | -0,37% | 1.796,88 | 1.807,95 | 1.794,07 | 0 |
| 04 Abr 2024 | 1.814,26 | 1,24 | 0,07% | 1.813,38 | 1.819,56 | 1.811,97 | 0 |
| 03 Abr 2024 | 1.813,02 | 6,60 | 0,37% | 1.808,26 | 1.813,75 | 1.802,42 | 0 |
| 02 Abr 2024 | 1.806,42 | -0,72 | -0,04% | 1.820,03 | 1.829,21 | 1.804,58 | 0 |
| 28 Mar 2024 | 1.807,14 | 5,74 | 0,32% | 1.807,83 | 1.810,89 | 1.805,68 | 0 |
| 27 Mar 2024 | 1.801,40 | 0,92 | 0,05% | 1.803,69 | 1.805,77 | 1.800,21 | 0 |
| 26 Mar 2024 | 1.800,48 | 2,84 | 0,16% | 1.796,16 | 1.805,06 | 1.793,45 | 0 |
| 25 Mar 2024 | 1.797,64 | 1,99 | 0,11% | 1.797,80 | 1.800,55 | 1.790,06 | 0 |
| 22 Mar 2024 | 1.795,65 | 1,44 | 0,08% | 1.790,75 | 1.797,06 | 1.784,48 | 0 |
| 21 Mar 2024 | 1.794,21 | 30,39 | 1,72% | 1.788,11 | 1.795,72 | 1.783,14 | 0 |
| 20 Mar 2024 | 1.763,82 | 0,39 | 0,02% | 1.761,79 | 1.772,04 | 1.760,12 | 0 |
| 19 Mar 2024 | 1.763,43 | 13,75 | 0,79% | 1.755,71 | 1.763,43 | 1.752,97 | 0 |
| 18 Mar 2024 | 1.749,68 | 4,37 | 0,25% | 1.751,90 | 1.755,90 | 1.747,67 | 0 |
| 15 Mar 2024 | 1.745,31 | -14,16 | -0,80% | 1.759,09 | 1.762,89 | 1.745,31 | 0 |
| 14 Mar 2024 | 1.759,47 | -3,63 | -0,21% | 1.770,16 | 1.770,16 | 1.754,50 | 0 |
| 13 Mar 2024 | 1.763,10 | -1,09 | -0,06% | 1.767,27 | 1.771,92 | 1.761,82 | 0 |
| 12 Mar 2024 | 1.764,19 | 16,96 | 0,97% | 1.759,08 | 1.765,69 | 1.750,56 | 0 |
| 11 Mar 2024 | 1.747,23 | -19,57 | -1,11% | 1.748,20 | 1.757,81 | 1.742,20 | 0 |
| 08 Mar 2024 | 1.766,80 | -13,54 | -0,76% | 1.783,48 | 1.787,01 | 1.766,80 | 0 |
| 07 Mar 2024 | 1.780,34 | 23,61 | 1,34% | 1.753,85 | 1.780,83 | 1.749,76 | 0 |
| 06 Mar 2024 | 1.756,73 | 12,49 | 0,72% | 1.747,90 | 1.758,36 | 1.747,04 | 0 |
| 05 Mar 2024 | 1.744,24 | -11,45 | -0,65% | 1.749,49 | 1.752,18 | 1.741,50 | 0 |
| 04 Mar 2024 | 1.755,69 | 4,38 | 0,25% | 1.758,16 | 1.761,73 | 1.752,40 | 0 |
| 01 Mar 2024 | 1.751,31 | 12,16 | 0,70% | 1.747,84 | 1.751,60 | 1.739,54 | 0 |
| 29 Fev 2024 | 1.739,15 | 2,25 | 0,13% | 1.735,81 | 1.742,20 | 1.730,64 | 0 |
| 28 Fev 2024 | 1.736,90 | -11,70 | -0,67% | 1.742,74 | 1.743,48 | 1.732,94 | 0 |
| 27 Fev 2024 | 1.748,60 | 0,63 | 0,04% | 1.746,14 | 1.750,84 | 1.742,44 | 0 |
| 26 Fev 2024 | 1.747,97 | -4,04 | -0,23% | 1.748,83 | 1.750,59 | 1.744,25 | 0 |
| 23 Fev 2024 | 1.752,01 | -5,42 | -0,31% | 1.759,95 | 1.761,46 | 1.750,19 | 0 |
| 22 Fev 2024 | 1.757,43 | 25,04 | 1,45% | 1.756,76 | 1.765,46 | 1.751,31 | 0 |
| 21 Fev 2024 | 1.732,39 | -2,78 | -0,16% | 1.734,22 | 1.735,46 | 1.725,79 | 0 |
| 20 Fev 2024 | 1.735,17 | -21,04 | -1,20% | 1.747,51 | 1.748,23 | 1.731,76 | 0 |
| 19 Fev 2024 | 1.756,21 | 0,00 | 0,00% | 1.756,21 | 1.756,21 | 1.756,21 | 0 |
| 16 Fev 2024 | 1.756,21 | 20,56 | 1,18% | 1.751,77 | 1.756,21 | 1.748,56 | 0 |
| 15 Fev 2024 | 1.735,65 | 11,00 | 0,64% | 1.737,70 | 1.740,86 | 1.728,96 | 0 |
| 14 Fev 2024 | 1.724,65 | 2,99 | 0,17% | 1.722,81 | 1.728,14 | 1.720,05 | 0 |
| 13 Fev 2024 | 1.721,66 | -25,50 | -1,46% | 1.722,64 | 1.739,99 | 1.712,59 | 0 |
| 12 Fev 2024 | 1.747,16 | 7,09 | 0,41% | 1.743,33 | 1.747,62 | 1.739,52 | 0 |
| 09 Fev 2024 | 1.740,07 | 15,39 | 0,89% | 1.727,15 | 1.740,75 | 1.727,06 | 0 |
| 08 Fev 2024 | 1.724,68 | 26,70 | 1,57% | 1.712,36 | 1.727,53 | 1.711,84 | 0 |
| 07 Fev 2024 | 1.697,98 | -2,33 | -0,14% | 1.700,42 | 1.702,22 | 1.696,46 | 0 |
| 06 Fev 2024 | 1.700,31 | 13,87 | 0,82% | 1.698,73 | 1.701,66 | 1.690,82 | 0 |
| 05 Fev 2024 | 1.686,44 | 3,82 | 0,23% | 1.686,53 | 1.688,81 | 1.680,98 | 0 |
| 02 Fev 2024 | 1.682,62 | 0,72 | 0,04% | 1.692,42 | 1.693,35 | 1.680,98 | 0 |
| 01 Fev 2024 | 1.681,90 | 6,93 | 0,41% | 1.673,56 | 1.687,75 | 1.672,12 | 0 |
| 31 Jan 2024 | 1.674,97 | -5,09 | -0,30% | 1.680,12 | 1.684,00 | 1.674,97 | 0 |
| 30 Jan 2024 | 1.680,06 | 1,20 | 0,07% | 1.681,62 | 1.686,52 | 1.676,88 | 0 |
| 29 Jan 2024 | 1.678,86 | 4,78 | 0,29% | 1.674,78 | 1.680,23 | 1.674,78 | 0 |
| 26 Jan 2024 | 1.674,08 | 5,96 | 0,36% | 1.663,83 | 1.676,27 | 1.663,81 | 0 |
| 25 Jan 2024 | 1.668,12 | 15,94 | 0,96% | 1.657,58 | 1.670,07 | 1.653,48 | 0 |
| 24 Jan 2024 | 1.652,18 | 39,47 | 2,45% | 1.638,90 | 1.654,12 | 1.634,79 | 0 |
