Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas AEDNOK
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 2,91295 | 0,00 | -0,09% | 2,916 | 2,916 | 2,90193 | 0 |
| 19 Mai 2024 | 2,91563 | 0,01 | 0,31% | 2,91563 | 2,91563 | 2,91388 | 0 |
| 18 Mai 2024 | 2,90656 | 0,00 | 0,00% | 2,90656 | 2,90656 | 2,90656 | 0 |
| 17 Mai 2024 | 2,90656 | -0,01 | -0,21% | 2,91329 | 2,92262 | 2,90656 | 0 |
| 16 Mai 2024 | 2,91268 | 0,01 | 0,40% | 2,90109 | 2,92115 | 2,90214 | 0 |
| 15 Mai 2024 | 2,90098 | -0,04 | -1,39% | 2,94192 | 2,93987 | 2,90098 | 0 |
| 14 Mai 2024 | 2,94202 | 0,00 | -0,05% | 2,94398 | 2,95607 | 2,9411 | 0 |
| 13 Mai 2024 | 2,94362 | -0,02 | -0,65% | 2,9543 | 2,95899 | 2,94116 | 0 |
| 12 Mai 2024 | 2,96284 | 0,02 | 0,51% | 2,96284 | 2,96284 | 2,94768 | 0 |
| 11 Mai 2024 | 2,94768 | 0,00 | -0,15% | 2,94681 | 2,952 | 2,94681 | 0 |
| 10 Mai 2024 | 2,952 | 0,00 | -0,06% | 2,9535 | 2,95648 | 2,9434 | 0 |
| 09 Mai 2024 | 2,9539 | -0,02 | -0,52% | 2,96949 | 2,97576 | 2,95144 | 0 |
| 08 Mai 2024 | 2,96942 | 0,00 | -0,14% | 2,97286 | 2,98251 | 2,96577 | 0 |
| 07 Mai 2024 | 2,97346 | 0,02 | 0,81% | 2,94944 | 2,97384 | 2,95143 | 0 |
| 06 Mai 2024 | 2,94946 | -0,01 | -0,37% | 2,96451 | 2,96677 | 2,94186 | 0 |
| 05 Mai 2024 | 2,96048 | 0,00 | 0,08% | 2,96713 | 2,96713 | 2,95815 | 0 |
| 04 Mai 2024 | 2,95815 | 0,00 | -0,16% | 2,96479 | 2,95815 | 2,95815 | 0 |
| 03 Mai 2024 | 2,96286 | -0,03 | -0,95% | 2,9909 | 2,9926 | 2,94447 | 0 |
| 02 Mai 2024 | 2,9912 | -0,03 | -1,01% | 3,01821 | 3,0197 | 2,9912 | 0 |
| 01 Mai 2024 | 3,02186 | 0,00 | -0,08% | 3,01094 | 3,02186 | 3,01043 | 0 |
| 30 Abr 2024 | 3,02424 | 0,03 | 1,00% | 2,995 | 3,02536 | 2,99772 | 0 |
| 29 Abr 2024 | 2,99421 | 0,00 | -0,09% | 2,99603 | 3,00194 | 2,98949 | 0 |
| 28 Abr 2024 | 2,99694 | 0,00 | 0,00% | 2,99636 | 2,99694 | 2,99636 | 0 |
| 27 Abr 2024 | 2,99694 | -0,01 | -0,26% | 2,99636 | 3,00471 | 2,99636 | 0 |
| 26 Abr 2024 | 3,00471 | 0,02 | 0,68% | 2,9852 | 3,00896 | 2,97841 | 0 |
| 25 Abr 2024 | 2,98442 | -0,01 | -0,32% | 2,99168 | 3,00117 | 2,97105 | 0 |
| 24 Abr 2024 | 2,99399 | 0,02 | 0,81% | 2,9681 | 2,99651 | 2,96437 | 0 |
| 23 Abr 2024 | 2,96982 | -0,02 | -0,71% | 2,99029 | 2,99991 | 2,9696 | 0 |
| 22 Abr 2024 | 2,99113 | -0,01 | -0,29% | 3,00195 | 3,00786 | 2,99113 | 0 |
| 21 Abr 2024 | 2,99995 | 0,00 | 0,00% | 2,99995 | 2,99995 | 2,99995 | 0 |
| 20 Abr 2024 | 2,99995 | 0,00 | 0,00% | 2,99995 | 2,99995 | 2,99995 | 0 |
| 19 Abr 2024 | 2,99995 | -0,01 | -0,36% | 3,00385 | 3,01065 | 2,99384 | 0 |
| 18 Abr 2024 | 3,0108 | 0,01 | 0,49% | 2,99824 | 3,0108 | 2,98474 | 0 |
| 17 Abr 2024 | 2,99612 | 0,01 | 0,22% | 2,98944 | 3,00563 | 2,98255 | 0 |
| 16 Abr 2024 | 2,98942 | 0,01 | 0,36% | 2,97819 | 3,00221 | 2,98115 | 0 |
| 15 Abr 2024 | 2,97866 | 0,01 | 0,31% | 2,96421 | 2,98673 | 2,96005 | 0 |
| 14 Abr 2024 | 2,96939 | 0,00 | 0,00% | 2,96939 | 2,96939 | 2,96939 | 0 |
| 13 Abr 2024 | 2,96939 | 0,00 | 0,00% | 2,96939 | 2,96939 | 2,96939 | 0 |
| 12 Abr 2024 | 2,96939 | 0,02 | 0,73% | 2,94841 | 2,97305 | 2,94997 | 0 |
| 11 Abr 2024 | 2,94797 | 0,00 | -0,10% | 2,95277 | 2,96256 | 2,93607 | 0 |
| 10 Abr 2024 | 2,95106 | 0,04 | 1,53% | 2,90636 | 2,95611 | 2,90004 | 0 |
| 09 Abr 2024 | 2,9067 | 0,00 | -0,04% | 2,90793 | 2,91152 | 2,89675 | 0 |
| 08 Abr 2024 | 2,90773 | -0,02 | -0,60% | 2,93066 | 2,93066 | 2,90227 | 0 |
| 07 Abr 2024 | 2,92539 | 0,01 | 0,24% | 2,92539 | 2,92539 | 2,91847 | 0 |
| 06 Abr 2024 | 2,91847 | 0,00 | -0,09% | 2,91847 | 2,92109 | 2,91847 | 0 |
| 05 Abr 2024 | 2,92109 | 0,00 | -0,05% | 2,92131 | 2,93485 | 2,91471 | 0 |
| 04 Abr 2024 | 2,92259 | 0,00 | 0,11% | 2,92001 | 2,92507 | 2,9047 | 0 |
| 03 Abr 2024 | 2,91937 | -0,03 | -1,09% | 2,95191 | 2,95501 | 2,91803 | 0 |
| 02 Abr 2024 | 2,9515 | -0,02 | -0,66% | 2,97092 | 2,98479 | 2,94899 | 0 |
| 01 Abr 2024 | 2,97108 | 0,01 | 0,34% | 2,95502 | 2,97108 | 2,95502 | 0 |
| 31 Mar 2024 | 2,96089 | 0,00 | 0,14% | 2,96089 | 2,96089 | 2,96089 | 0 |
| 30 Mar 2024 | 2,95675 | 0,00 | 0,11% | 2,96089 | 2,96089 | 2,95356 | 0 |
| 29 Mar 2024 | 2,95356 | 0,00 | -0,08% | 2,95831 | 2,95869 | 2,95356 | 0 |
| 28 Mar 2024 | 2,95589 | 0,01 | 0,50% | 2,94216 | 2,95793 | 2,93729 | 0 |
| 27 Mar 2024 | 2,94129 | 0,01 | 0,41% | 2,9297 | 2,94182 | 2,92893 | 0 |
| 26 Mar 2024 | 2,92924 | 0,01 | 0,37% | 2,91827 | 2,93036 | 2,91209 | 0 |
| 25 Mar 2024 | 2,91835 | -0,02 | -0,54% | 2,92232 | 2,92823 | 2,91066 | 0 |
| 24 Mar 2024 | 2,93424 | 0,01 | 0,22% | 2,93424 | 2,93424 | 2,93424 | 0 |
| 23 Mar 2024 | 2,92774 | 0,00 | 0,00% | 2,92774 | 2,92774 | 2,92774 | 0 |
| 22 Mar 2024 | 2,92774 | 0,02 | 0,81% | 2,90406 | 2,93236 | 2,91483 | 0 |
| 21 Mar 2024 | 2,90424 | 0,03 | 1,06% | 2,87355 | 2,90648 | 2,86564 | 0 |
| 20 Mar 2024 | 2,87372 | -0,02 | -0,84% | 2,89816 | 2,91096 | 2,87372 | 0 |
| 19 Mar 2024 | 2,89792 | 0,00 | -0,09% | 2,90006 | 2,91622 | 2,89792 | 0 |
| 18 Mar 2024 | 2,90039 | 0,01 | 0,30% | 2,88872 | 2,90334 | 2,88078 | 0 |
| 17 Mar 2024 | 2,89177 | 0,00 | 0,00% | 2,89177 | 2,89177 | 2,89177 | 0 |
| 16 Mar 2024 | 2,89177 | 0,00 | 0,00% | 2,89177 | 2,89177 | 2,89177 | 0 |
| 15 Mar 2024 | 2,89177 | 0,01 | 0,48% | 2,88012 | 2,89526 | 2,87935 | 0 |
| 14 Mar 2024 | 2,87788 | 0,02 | 0,87% | 2,8534 | 2,8796 | 2,85011 | 0 |
| 13 Mar 2024 | 2,85302 | -0,01 | -0,35% | 2,86177 | 2,86487 | 2,84651 | 0 |
| 12 Mar 2024 | 2,86294 | 0,02 | 0,67% | 2,84407 | 2,87169 | 2,84254 | 0 |
| 11 Mar 2024 | 2,84398 | 0,02 | 0,60% | 2,84363 | 2,8562 | 2,83903 | 0 |
| 10 Mar 2024 | 2,82708 | 0,00 | 0,00% | 2,82708 | 2,82708 | 2,82708 | 0 |
| 09 Mar 2024 | 2,82708 | -0,01 | -0,33% | 2,84076 | 2,84076 | 2,82708 | 0 |
| 08 Mar 2024 | 2,83656 | 0,00 | 0,17% | 2,83176 | 2,8411 | 2,8086 | 0 |
| 07 Mar 2024 | 2,83179 | -0,02 | -0,85% | 2,85424 | 2,8552 | 2,83078 | 0 |
| 06 Mar 2024 | 2,85601 | -0,02 | -0,76% | 2,88269 | 2,87918 | 2,85323 | 0 |
| 05 Mar 2024 | 2,87794 | 0,00 | 0,02% | 2,87846 | 2,88653 | 2,86109 | 0 |
| 04 Mar 2024 | 2,87745 | 0,01 | 0,46% | 2,87092 | 2,87944 | 2,85931 | 0 |
| 03 Mar 2024 | 2,86416 | 0,00 | 0,00% | 2,86416 | 2,86416 | 2,86416 | 0 |
| 02 Mar 2024 | 2,86416 | 0,00 | 0,00% | 2,86416 | 2,86416 | 2,86416 | 0 |
| 01 Mar 2024 | 2,86416 | -0,03 | -0,99% | 2,89172 | 2,8943 | 2,8632 | 0 |
| 29 Fev 2024 | 2,8928 | 0,01 | 0,32% | 2,88442 | 2,89351 | 2,87587 | 0 |
| 28 Fev 2024 | 2,88362 | 0,02 | 0,54% | 2,86799 | 2,88876 | 2,87356 | 0 |
| 27 Fev 2024 | 2,86816 | 0,01 | 0,20% | 2,86335 | 2,8735 | 2,8574 | 0 |
| 26 Fev 2024 | 2,86238 | -0,01 | -0,30% | 2,87097 | 2,87103 | 2,8618 | 0 |
| 25 Fev 2024 | 2,87097 | 0,00 | 0,00% | 2,87097 | 2,87097 | 2,87097 | 0 |
| 24 Fev 2024 | 2,87097 | 0,00 | 0,07% | 2,87097 | 2,87097 | 2,86887 | 0 |
| 23 Fev 2024 | 2,86887 | 0,01 | 0,37% | 2,85879 | 2,87544 | 2,85736 | 0 |
| 22 Fev 2024 | 2,85823 | 0,00 | 0,16% | 2,85256 | 2,86304 | 2,83266 | 0 |
| 21 Fev 2024 | 2,85353 | 0,00 | -0,08% | 2,85294 | 2,8649 | 2,85062 | 0 |
