Cotações Históricas ASCXN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Mai 2024 | 2.141,38 | 15,53 | 0,73% | 2.129,46 | 2.145,39 | 2.124,67 | 0 |
22 Mai 2024 | 2.125,85 | 27,67 | 1,32% | 2.126,19 | 2.129,06 | 2.115,72 | 0 |
21 Mai 2024 | 2.098,18 | -24,00 | -1,13% | 2.118,66 | 2.118,66 | 2.093,83 | 0 |
20 Mai 2024 | 2.122,18 | 5,98 | 0,28% | 2.118,95 | 2.122,18 | 2.115,41 | 0 |
17 Mai 2024 | 2.116,20 | 10,32 | 0,49% | 2.102,11 | 2.117,43 | 2.102,11 | 0 |
16 Mai 2024 | 2.105,88 | -0,55 | -0,03% | 2.118,26 | 2.118,84 | 2.101,74 | 0 |
15 Mai 2024 | 2.106,43 | 23,97 | 1,15% | 2.098,50 | 2.108,03 | 2.090,63 | 0 |
14 Mai 2024 | 2.082,46 | 0,00 | 0,00% | 2.082,46 | 2.082,46 | 2.082,46 | 0 |
13 Mai 2024 | 2.082,46 | -0,98 | -0,05% | 2.081,41 | 2.085,49 | 2.072,52 | 0 |
10 Mai 2024 | 2.083,44 | 20,57 | 1,00% | 2.069,41 | 2.091,25 | 2.068,53 | 0 |
09 Mai 2024 | 2.062,87 | 11,67 | 0,57% | 2.047,40 | 2.062,87 | 2.047,09 | 0 |
08 Mai 2024 | 2.051,20 | -1,70 | -0,08% | 2.051,19 | 2.058,43 | 2.041,54 | 0 |
07 Mai 2024 | 2.052,90 | 23,10 | 1,14% | 2.041,54 | 2.054,26 | 2.038,44 | 0 |
06 Mai 2024 | 2.029,80 | 2,54 | 0,13% | 2.026,52 | 2.030,27 | 2.017,47 | 0 |
03 Mai 2024 | 2.027,26 | 7,00 | 0,35% | 2.023,51 | 2.032,07 | 2.016,93 | 0 |
02 Mai 2024 | 2.020,26 | -30,95 | -1,51% | 2.007,49 | 2.022,25 | 1.987,15 | 0 |
30 Abr 2024 | 2.051,21 | -25,79 | -1,24% | 2.083,86 | 2.083,86 | 2.051,21 | 0 |
29 Abr 2024 | 2.077,00 | 18,85 | 0,92% | 2.069,06 | 2.078,99 | 2.063,13 | 0 |
26 Abr 2024 | 2.058,15 | 24,81 | 1,22% | 2.044,25 | 2.059,69 | 2.042,13 | 0 |
25 Abr 2024 | 2.033,34 | -27,78 | -1,35% | 2.058,57 | 2.059,15 | 2.024,71 | 0 |
24 Abr 2024 | 2.061,12 | 5,15 | 0,25% | 2.061,47 | 2.066,06 | 2.055,61 | 0 |
23 Abr 2024 | 2.055,97 | 29,93 | 1,48% | 2.036,47 | 2.057,89 | 2.031,49 | 0 |
22 Abr 2024 | 2.026,04 | 10,56 | 0,52% | 2.026,64 | 2.031,33 | 2.019,66 | 0 |
19 Abr 2024 | 2.015,48 | -12,73 | -0,63% | 2.011,52 | 2.021,19 | 2.008,08 | 0 |
18 Abr 2024 | 2.028,21 | -28,02 | -1,36% | 2.044,10 | 2.044,10 | 2.025,75 | 0 |
17 Abr 2024 | 2.056,23 | -13,98 | -0,68% | 2.056,58 | 2.067,88 | 2.046,75 | 0 |
16 Abr 2024 | 2.070,21 | -21,64 | -1,03% | 2.070,49 | 2.075,56 | 2.059,44 | 0 |
15 Abr 2024 | 2.091,85 | -27,91 | -1,32% | 2.122,84 | 2.123,29 | 2.091,48 | 0 |
12 Abr 2024 | 2.119,76 | 6,16 | 0,29% | 2.124,73 | 2.142,31 | 2.119,70 | 0 |
11 Abr 2024 | 2.113,60 | -6,02 | -0,28% | 2.118,54 | 2.125,89 | 2.101,28 | 0 |
10 Abr 2024 | 2.119,62 | 2,88 | 0,14% | 2.118,21 | 2.133,85 | 2.104,84 | 0 |
09 Abr 2024 | 2.116,74 | -3,57 | -0,17% | 2.118,58 | 2.126,93 | 2.111,75 | 0 |
08 Abr 2024 | 2.120,31 | 11,50 | 0,55% | 2.112,52 | 2.125,37 | 2.107,73 | 0 |
05 Abr 2024 | 2.108,81 | -1,81 | -0,09% | 2.090,35 | 2.108,81 | 2.090,35 | 0 |
04 Abr 2024 | 2.110,62 | 41,39 | 2,00% | 2.084,96 | 2.125,13 | 2.084,96 | 0 |
03 Abr 2024 | 2.069,23 | 15,40 | 0,75% | 2.055,64 | 2.069,42 | 2.048,07 | 0 |
02 Abr 2024 | 2.053,83 | -21,21 | -1,02% | 2.078,48 | 2.089,20 | 2.053,83 | 0 |
28 Mar 2024 | 2.075,04 | 13,80 | 0,67% | 2.063,25 | 2.076,55 | 2.046,70 | 0 |
27 Mar 2024 | 2.061,24 | 9,17 | 0,45% | 2.057,15 | 2.061,67 | 2.047,43 | 0 |
26 Mar 2024 | 2.052,07 | 6,54 | 0,32% | 2.049,24 | 2.052,24 | 2.039,40 | 0 |
25 Mar 2024 | 2.045,53 | 14,99 | 0,74% | 2.029,56 | 2.047,47 | 2.021,88 | 0 |
22 Mar 2024 | 2.030,54 | 2,23 | 0,11% | 2.029,38 | 2.044,01 | 2.027,02 | 0 |
21 Mar 2024 | 2.028,31 | 22,20 | 1,11% | 2.027,97 | 2.029,65 | 2.013,83 | 0 |
20 Mar 2024 | 2.006,11 | -12,14 | -0,60% | 2.016,20 | 2.016,36 | 2.003,95 | 0 |
19 Mar 2024 | 2.018,25 | 13,34 | 0,67% | 2.001,56 | 2.018,25 | 1.995,38 | 0 |
18 Mar 2024 | 2.004,91 | 1,59 | 0,08% | 2.008,10 | 2.021,92 | 1.998,77 | 0 |
15 Mar 2024 | 2.003,32 | 9,58 | 0,48% | 1.994,88 | 2.011,28 | 1.994,80 | 0 |
14 Mar 2024 | 1.993,74 | -27,34 | -1,35% | 2.018,97 | 2.020,53 | 1.992,08 | 0 |
13 Mar 2024 | 2.021,08 | -4,52 | -0,22% | 2.033,46 | 2.033,94 | 2.020,13 | 0 |
12 Mar 2024 | 2.025,60 | 5,58 | 0,28% | 2.028,64 | 2.037,16 | 2.023,98 | 0 |
11 Mar 2024 | 2.020,02 | 2,04 | 0,10% | 2.007,86 | 2.022,06 | 2.007,82 | 0 |
08 Mar 2024 | 2.017,98 | -6,23 | -0,31% | 2.027,60 | 2.029,82 | 2.013,52 | 0 |
07 Mar 2024 | 2.024,21 | 39,24 | 1,98% | 1.980,86 | 2.026,86 | 1.979,89 | 0 |
06 Mar 2024 | 1.984,97 | 17,43 | 0,89% | 1.971,38 | 1.988,70 | 1.970,03 | 0 |
05 Mar 2024 | 1.967,54 | -16,67 | -0,84% | 1.974,44 | 1.981,58 | 1.966,23 | 0 |
04 Mar 2024 | 1.984,21 | -56,27 | -2,76% | 2.040,43 | 2.040,72 | 1.982,91 | 0 |
01 Mar 2024 | 2.040,48 | -12,83 | -0,62% | 2.061,40 | 2.062,08 | 2.030,22 | 0 |
29 Fev 2024 | 2.053,31 | 9,41 | 0,46% | 2.044,20 | 2.055,97 | 2.031,25 | 0 |
28 Fev 2024 | 2.043,90 | -17,87 | -0,87% | 2.065,07 | 2.065,07 | 2.032,12 | 0 |
27 Fev 2024 | 2.061,77 | 6,31 | 0,31% | 2.059,79 | 2.062,30 | 2.050,75 | 0 |
26 Fev 2024 | 2.055,46 | -15,04 | -0,73% | 2.061,35 | 2.064,59 | 2.051,63 | 0 |