Cotações Históricas AIGPP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 24,384 | -0,02 | -0,07% | 24,384 | 24,384 | 24,384 | 12 |
24 Jun 2024 | 24,40 | -0,46 | -1,84% | 24,40 | 24,40 | 24,40 | 0 |
21 Jun 2024 | 24,857 | 0,18 | 0,72% | 24,857 | 24,857 | 24,857 | 0 |
20 Jun 2024 | 24,68 | 0,28 | 1,13% | 24,68 | 24,68 | 24,68 | 17 |
19 Jun 2024 | 24,404 | 0,12 | 0,51% | 24,404 | 24,404 | 24,404 | 21 |
18 Jun 2024 | 24,28 | -0,12 | -0,49% | 24,28 | 24,28 | 24,28 | 0 |
17 Jun 2024 | 24,40 | 0,22 | 0,90% | 24,307 | 24,40 | 24,307 | 100 |
14 Jun 2024 | 24,183 | 0,11 | 0,44% | 24,183 | 24,183 | 24,183 | 0 |
13 Jun 2024 | 24,076 | -0,09 | -0,39% | 24,076 | 24,076 | 24,076 | 0 |
12 Jun 2024 | 24,17 | 0,13 | 0,54% | 24,239 | 24,239 | 24,17 | 700 |
11 Jun 2024 | 24,04 | -0,25 | -1,04% | 24,077 | 24,077 | 24,04 | 762 |
10 Jun 2024 | 24,292 | 0,00 | 0,00% | 24,292 | 24,292 | 24,292 | 0 |
07 Jun 2024 | 24,292 | -0,31 | -1,25% | 24,761 | 24,761 | 24,237 | 609 |
06 Jun 2024 | 24,60 | 0,45 | 1,88% | 24,542 | 24,60 | 24,542 | 600 |
05 Jun 2024 | 24,147 | -0,24 | -0,98% | 24,101 | 24,147 | 24,101 | 5 |
04 Jun 2024 | 24,385 | -0,03 | -0,11% | 24,385 | 24,385 | 24,385 | 0 |
03 Jun 2024 | 24,412 | -0,26 | -1,05% | 24,246 | 24,412 | 24,246 | 7 |
31 Mai 2024 | 24,672 | -0,08 | -0,33% | 24,672 | 24,672 | 24,672 | 0 |
30 Mai 2024 | 24,754 | -0,05 | -0,19% | 24,754 | 24,754 | 24,754 | 0 |
29 Mai 2024 | 24,80 | 0,18 | 0,72% | 24,911 | 24,911 | 24,80 | 1.000 |
28 Mai 2024 | 24,622 | 0,13 | 0,51% | 24,622 | 24,622 | 24,622 | 0 |
27 Mai 2024 | 24,496 | 0,10 | 0,39% | 24,496 | 24,496 | 24,496 | 0 |
24 Mai 2024 | 24,40 | -0,26 | -1,06% | 24,553 | 24,553 | 24,40 | 20 |
23 Mai 2024 | 24,661 | -0,64 | -2,54% | 24,667 | 24,667 | 24,661 | 41 |
22 Mai 2024 | 25,305 | 0,12 | 0,47% | 25,305 | 25,305 | 25,305 | 0 |
21 Mai 2024 | 25,187 | -0,28 | -1,10% | 25,187 | 25,187 | 25,187 | 0 |
20 Mai 2024 | 25,467 | 0,87 | 3,55% | 25,442 | 25,467 | 25,442 | 200 |
17 Mai 2024 | 24,594 | 0,04 | 0,18% | 24,594 | 24,594 | 24,594 | 100 |
16 Mai 2024 | 24,551 | 0,28 | 1,15% | 24,551 | 24,551 | 24,551 | 0 |
15 Mai 2024 | 24,272 | 0,08 | 0,35% | 24,272 | 24,272 | 24,272 | 0 |
14 Mai 2024 | 24,187 | 0,00 | 0,00% | 24,187 | 24,187 | 24,187 | 0 |
13 Mai 2024 | 24,187 | -0,27 | -1,09% | 24,187 | 24,187 | 24,187 | 0 |
10 Mai 2024 | 24,453 | 0,54 | 2,28% | 24,453 | 24,453 | 24,453 | 0 |
09 Mai 2024 | 23,909 | 0,03 | 0,14% | 23,909 | 23,909 | 23,909 | 0 |
08 Mai 2024 | 23,875 | 0,05 | 0,21% | 23,818 | 23,875 | 23,818 | 10 |
07 Mai 2024 | 23,825 | 0,10 | 0,43% | 23,825 | 23,825 | 23,825 | 6 |
06 Mai 2024 | 23,724 | 0,15 | 0,64% | 23,724 | 23,724 | 23,724 | 0 |
03 Mai 2024 | 23,573 | -0,16 | -0,66% | 23,573 | 23,573 | 23,573 | 0 |
02 Mai 2024 | 23,729 | -0,13 | -0,55% | 23,729 | 23,729 | 23,729 | 0 |
30 Abr 2024 | 23,861 | -0,25 | -1,03% | 23,861 | 23,861 | 23,861 | 0 |
29 Abr 2024 | 24,11 | -0,02 | -0,09% | 24,009 | 24,11 | 24,009 | 10 |
26 Abr 2024 | 24,131 | 0,18 | 0,77% | 24,131 | 24,131 | 24,131 | 0 |
25 Abr 2024 | 23,947 | -0,09 | -0,35% | 23,947 | 23,947 | 23,947 | 0 |
24 Abr 2024 | 24,032 | 0,14 | 0,59% | 24,032 | 24,032 | 24,032 | 0 |
23 Abr 2024 | 23,892 | -0,37 | -1,53% | 23,892 | 23,892 | 23,892 | 50 |
22 Abr 2024 | 24,263 | -0,65 | -2,59% | 24,447 | 24,51 | 24,263 | 120 |
19 Abr 2024 | 24,908 | 0,15 | 0,62% | 24,908 | 24,908 | 24,908 | 0 |
18 Abr 2024 | 24,755 | -0,11 | -0,43% | 24,755 | 24,755 | 24,755 | 0 |
17 Abr 2024 | 24,862 | 0,21 | 0,84% | 24,862 | 24,862 | 24,862 | 0 |
16 Abr 2024 | 24,656 | 0,05 | 0,22% | 24,858 | 24,858 | 24,656 | 1 |
15 Abr 2024 | 24,602 | -0,48 | -1,89% | 24,602 | 24,602 | 24,602 | 0 |
12 Abr 2024 | 25,077 | 0,90 | 3,71% | 24,995 | 25,077 | 24,995 | 210 |
11 Abr 2024 | 24,18 | 0,18 | 0,75% | 24,18 | 24,18 | 24,18 | 0 |
10 Abr 2024 | 24,00 | 0,03 | 0,11% | 24,119 | 24,119 | 24,00 | 200 |
09 Abr 2024 | 23,974 | 0,07 | 0,29% | 23,974 | 23,974 | 23,974 | 0 |
08 Abr 2024 | 23,904 | 0,19 | 0,80% | 23,904 | 23,904 | 23,904 | 0 |
05 Abr 2024 | 23,714 | 0,33 | 1,43% | 23,28 | 23,714 | 23,28 | 221 |
04 Abr 2024 | 23,38 | 0,12 | 0,53% | 23,448 | 23,448 | 23,38 | 84 |
03 Abr 2024 | 23,256 | 0,13 | 0,58% | 23,30 | 23,30 | 23,256 | 200 |
02 Abr 2024 | 23,122 | 0,94 | 4,24% | 23,016 | 23,122 | 23,016 | 214 |
28 Mar 2024 | 22,181 | 0,05 | 0,22% | 22,181 | 22,181 | 22,181 | 0 |