Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas AEDPLN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mai 2024 | 1,08778 | 0,00 | 0,00% | 1,08778 | 1,08778 | 1,08778 | 0 |
| 10 Mai 2024 | 1,08778 | 0,01 | 0,50% | 1,0823 | 1,0886 | 1,08152 | 0 |
| 09 Mai 2024 | 1,08234 | -0,01 | -0,66% | 1,08959 | 1,09176 | 1,08161 | 0 |
| 08 Mai 2024 | 1,0895 | 0,00 | -0,24% | 1,09228 | 1,09621 | 1,0881 | 0 |
| 07 Mai 2024 | 1,09214 | 0,00 | 0,30% | 1,08882 | 1,0931 | 1,08668 | 0 |
| 06 Mai 2024 | 1,08889 | 0,00 | -0,44% | 1,09442 | 1,09664 | 1,08744 | 0 |
| 05 Mai 2024 | 1,09373 | 0,00 | -0,08% | 1,09402 | 1,09457 | 1,09253 | 0 |
| 04 Mai 2024 | 1,09457 | 0,00 | 0,00% | 1,09457 | 1,09457 | 1,09457 | 0 |
| 03 Mai 2024 | 1,09457 | 0,00 | -0,43% | 1,09935 | 1,09991 | 1,08709 | 0 |
| 02 Mai 2024 | 1,09935 | 0,00 | 0,02% | 1,09943 | 1,10524 | 1,09656 | 0 |
| 01 Mai 2024 | 1,0991 | -0,01 | -0,60% | 1,10565 | 1,10939 | 1,09608 | 0 |
| 30 Abr 2024 | 1,10568 | 0,01 | 0,85% | 1,09643 | 1,10658 | 1,096 | 0 |
| 29 Abr 2024 | 1,09635 | 0,00 | -0,19% | 1,09865 | 1,10251 | 1,095 | 0 |
| 27 Abr 2024 | 1,09846 | 0,00 | 0,00% | 1,09846 | 1,09846 | 1,09846 | 0 |
| 26 Abr 2024 | 1,09846 | 0,00 | 0,00% | 1,09846 | 1,09846 | 1,09846 | 0 |
| 26 Abr 2024 | 1,09846 | 0,00 | 0,28% | 1,09496 | 1,10287 | 1,09369 | 0 |
| 25 Abr 2024 | 1,09536 | -0,01 | -0,72% | 1,10311 | 1,10497 | 1,09405 | 0 |
| 24 Abr 2024 | 1,10326 | 0,01 | 0,63% | 1,09637 | 1,1047 | 1,09531 | 0 |
| 23 Abr 2024 | 1,09637 | -0,01 | -0,62% | 1,10337 | 1,10767 | 1,09552 | 0 |
| 22 Abr 2024 | 1,10323 | 0,00 | 0,22% | 1,10075 | 1,10737 | 1,09851 | 0 |
| 21 Abr 2024 | 1,10082 | 0,00 | -0,05% | 1,10179 | 1,10229 | 1,10029 | 0 |
| 20 Abr 2024 | 1,10133 | 0,00 | 0,00% | 1,10133 | 1,10133 | 1,10133 | 0 |
| 19 Abr 2024 | 1,10133 | -0,01 | -0,77% | 1,10998 | 1,11568 | 1,09906 | 0 |
| 18 Abr 2024 | 1,10984 | 0,00 | 0,24% | 1,10712 | 1,11361 | 1,10095 | 0 |
| 17 Abr 2024 | 1,10719 | -0,01 | -1,13% | 1,11962 | 1,12136 | 1,10538 | 0 |
| 16 Abr 2024 | 1,11982 | 0,02 | 1,51% | 1,10334 | 1,12304 | 1,10593 | 0 |
| 15 Abr 2024 | 1,10317 | 0,01 | 0,68% | 1,09538 | 1,10396 | 1,0916 | 0 |
| 14 Abr 2024 | 1,09575 | 0,00 | -0,14% | 1,0946 | 1,09856 | 1,0946 | 0 |
| 13 Abr 2024 | 1,09732 | 0,00 | 0,00% | 1,09732 | 1,09732 | 1,09732 | 0 |
| 12 Abr 2024 | 1,09732 | 0,02 | 1,41% | 1,08216 | 1,09876 | 1,08328 | 0 |
| 11 Abr 2024 | 1,08211 | 0,00 | 0,06% | 1,08166 | 1,08516 | 1,07827 | 0 |
| 10 Abr 2024 | 1,08151 | 0,01 | 1,07% | 1,06994 | 1,08339 | 1,06637 | 0 |
| 09 Abr 2024 | 1,07002 | 0,00 | 0,19% | 1,06792 | 1,07135 | 1,06534 | 0 |
| 08 Abr 2024 | 1,06798 | -0,01 | -0,80% | 1,07671 | 1,07755 | 1,06738 | 0 |
| 07 Abr 2024 | 1,07661 | 0,00 | 0,11% | 1,07637 | 1,07692 | 1,07534 | 0 |
| 06 Abr 2024 | 1,07547 | 0,00 | 0,00% | 1,07547 | 1,07547 | 1,07547 | 0 |
| 05 Abr 2024 | 1,07547 | 0,00 | -0,24% | 1,07812 | 1,08499 | 1,07452 | 0 |
| 04 Abr 2024 | 1,07811 | 0,00 | -0,05% | 1,07864 | 1,07892 | 1,07276 | 0 |
| 03 Abr 2024 | 1,07867 | -0,01 | -0,60% | 1,08535 | 1,08678 | 1,07762 | 0 |
| 02 Abr 2024 | 1,08521 | 0,00 | -0,37% | 1,08919 | 1,09117 | 1,08391 | 0 |
| 01 Abr 2024 | 1,08923 | 0,00 | 0,41% | 1,08378 | 1,09181 | 1,08157 | 0 |
| 31 Mar 2024 | 1,08477 | 0,00 | -0,18% | 1,08669 | 1,08669 | 1,08321 | 0 |
| 30 Mar 2024 | 1,08669 | 0,00 | 0,34% | 1,08669 | 1,08669 | 1,08303 | 0 |
| 29 Mar 2024 | 1,08303 | 0,00 | -0,35% | 1,08705 | 1,08946 | 1,08157 | 0 |
| 28 Mar 2024 | 1,0868 | 0,00 | 0,01% | 1,08656 | 1,09165 | 1,08433 | 0 |
| 27 Mar 2024 | 1,08666 | 0,00 | 0,27% | 1,08356 | 1,08852 | 1,0826 | 0 |
| 26 Mar 2024 | 1,08369 | 0,00 | 0,14% | 1,08228 | 1,08443 | 1,07975 | 0 |
| 25 Mar 2024 | 1,08214 | -0,01 | -0,61% | 1,0889 | 1,08919 | 1,08139 | 0 |
| 24 Mar 2024 | 1,08881 | -0,01 | -0,58% | 1,08843 | 1,09515 | 1,08825 | 0 |
| 23 Mar 2024 | 1,09515 | 0,00 | 0,00% | 1,09515 | 1,09515 | 1,09515 | 0 |
| 22 Mar 2024 | 1,09515 | 0,02 | 1,45% | 1,07893 | 1,09686 | 1,08202 | 0 |
| 21 Mar 2024 | 1,07947 | 0,01 | 0,55% | 1,07388 | 1,08091 | 1,07212 | 0 |
| 20 Mar 2024 | 1,07357 | -0,01 | -0,76% | 1,0818 | 1,08713 | 1,0731 | 0 |
| 19 Mar 2024 | 1,08175 | 0,00 | -0,08% | 1,08267 | 1,08601 | 1,0801 | 0 |
| 18 Mar 2024 | 1,08265 | 0,01 | 0,64% | 1,07614 | 1,08382 | 1,07512 | 0 |
| 17 Mar 2024 | 1,07574 | 0,00 | -0,01% | 1,0751 | 1,07599 | 1,07444 | 0 |
| 16 Mar 2024 | 1,07587 | 0,00 | 0,00% | 1,07587 | 1,07587 | 1,07587 | 0 |
| 15 Mar 2024 | 1,07587 | 0,00 | 0,16% | 1,07405 | 1,07627 | 1,07221 | 0 |
| 14 Mar 2024 | 1,07413 | 0,01 | 0,89% | 1,0647 | 1,07453 | 1,06557 | 0 |
| 13 Mar 2024 | 1,0647 | 0,00 | -0,37% | 1,06875 | 1,06989 | 1,06364 | 0 |
| 12 Mar 2024 | 1,06861 | 0,00 | 0,19% | 1,06662 | 1,07148 | 1,0645 | 0 |
| 11 Mar 2024 | 1,06661 | 0,00 | -0,25% | 1,07083 | 1,07092 | 1,06444 | 0 |
| 10 Mar 2024 | 1,06932 | 0,00 | 0,00% | 1,06932 | 1,06932 | 1,06932 | 0 |
| 09 Mar 2024 | 1,06932 | 0,00 | 0,00% | 1,06932 | 1,06932 | 1,06932 | 0 |
| 08 Mar 2024 | 1,06932 | 0,00 | -0,04% | 1,06965 | 1,07394 | 1,06627 | 0 |
| 07 Mar 2024 | 1,06971 | 0,00 | -0,43% | 1,07422 | 1,07722 | 1,06846 | 0 |
| 06 Mar 2024 | 1,07431 | -0,01 | -0,67% | 1,08165 | 1,08188 | 1,07277 | 0 |
| 05 Mar 2024 | 1,08161 | 0,00 | -0,25% | 1,08433 | 1,0862 | 1,07997 | 0 |
| 04 Mar 2024 | 1,08436 | 0,00 | 0,01% | 1,08418 | 1,08577 | 1,08209 | 0 |
| 03 Mar 2024 | 1,08421 | 0,00 | -0,08% | 1,08501 | 1,08541 | 1,08403 | 0 |
| 02 Mar 2024 | 1,08507 | 0,00 | 0,00% | 1,08507 | 1,08507 | 1,08507 | 0 |
| 01 Mar 2024 | 1,08507 | 0,00 | -0,22% | 1,0873 | 1,08969 | 1,08384 | 0 |
| 29 Fev 2024 | 1,08742 | 0,00 | 0,24% | 1,08481 | 1,08932 | 1,08234 | 0 |
| 28 Fev 2024 | 1,08485 | 0,00 | 0,32% | 1,08147 | 1,08733 | 1,08122 | 0 |
| 27 Fev 2024 | 1,0814 | 0,00 | -0,03% | 1,08157 | 1,08449 | 1,078 | 0 |
| 26 Fev 2024 | 1,08175 | 0,00 | -0,15% | 1,08392 | 1,08504 | 1,07889 | 0 |
| 25 Fev 2024 | 1,08339 | 0,00 | 0,00% | 1,08339 | 1,08339 | 1,08339 | 0 |
| 24 Fev 2024 | 1,08339 | 0,00 | 0,00% | 1,08339 | 1,08339 | 1,08339 | 0 |
| 23 Fev 2024 | 1,08339 | 0,00 | -0,37% | 1,08738 | 1,09161 | 1,08265 | 0 |
| 22 Fev 2024 | 1,08738 | 0,00 | 0,10% | 1,08626 | 1,08967 | 1,07809 | 0 |
| 21 Fev 2024 | 1,08635 | 0,00 | -0,04% | 1,08696 | 1,09112 | 1,08531 | 0 |
| 20 Fev 2024 | 1,08681 | -0,01 | -0,62% | 1,09355 | 1,09414 | 1,08496 | 0 |
| 19 Fev 2024 | 1,09365 | 0,00 | -0,18% | 1,09567 | 1,09701 | 1,09252 | 0 |
| 18 Fev 2024 | 1,09556 | 0,00 | -0,07% | 1,09543 | 1,09631 | 1,09421 | 0 |
| 17 Fev 2024 | 1,09631 | 0,00 | 0,00% | 1,09631 | 1,09631 | 1,09631 | 0 |
| 16 Fev 2024 | 1,09631 | 0,00 | -0,13% | 1,09782 | 1,10271 | 1,09338 | 0 |
| 15 Fev 2024 | 1,09778 | 0,00 | -0,32% | 1,10116 | 1,10317 | 1,09618 | 0 |
| 14 Fev 2024 | 1,10127 | 0,00 | -0,18% | 1,10323 | 1,10758 | 1,09992 | 0 |
| 13 Fev 2024 | 1,10322 | 0,01 | 1,26% | 1,08948 | 1,10439 | 1,08888 | 0 |
| 12 Fev 2024 | 1,08951 | 0,00 | -0,12% | 1,09088 | 1,09452 | 1,08816 | 0 |
| 11 Fev 2024 | 1,09082 | 0,00 | -0,15% | 1,09156 | 1,0927 | 1,09067 | 0 |
| 10 Fev 2024 | 1,09244 | 0,00 | 0,00% | 1,09244 | 1,09244 | 1,09244 | 0 |
