Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas AEDSEK
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 2,90824 | -0,02 | -0,84% | 2,92671 | 2,92671 | 2,90581 | 0 |
| 19 Mai 2024 | 2,93289 | 0,01 | 0,39% | 2,93289 | 2,93289 | 2,92163 | 0 |
| 18 Mai 2024 | 2,92163 | 0,01 | 0,18% | 2,93289 | 2,93289 | 2,91648 | 0 |
| 17 Mai 2024 | 2,91648 | 0,00 | -0,02% | 2,9171 | 2,93086 | 2,91531 | 0 |
| 16 Mai 2024 | 2,917 | 0,02 | 0,58% | 2,90026 | 2,91989 | 2,89902 | 0 |
| 15 Mai 2024 | 2,90021 | -0,03 | -1,03% | 2,94226 | 2,94142 | 2,90021 | 0 |
| 14 Mai 2024 | 2,93047 | -0,02 | -0,71% | 2,9531 | 2,96774 | 2,93047 | 0 |
| 13 Mai 2024 | 2,95156 | 0,00 | 0,04% | 2,95131 | 2,9582 | 2,94652 | 0 |
| 12 Mai 2024 | 2,9504 | 0,00 | -0,09% | 2,9504 | 2,95298 | 2,9504 | 0 |
| 11 Mai 2024 | 2,95298 | 0,01 | 0,20% | 2,95212 | 2,95298 | 2,94702 | 0 |
| 10 Mai 2024 | 2,94702 | -0,01 | -0,20% | 2,95275 | 2,95867 | 2,94428 | 0 |
| 09 Mai 2024 | 2,95306 | -0,02 | -0,53% | 2,97121 | 2,9781 | 2,95289 | 0 |
| 08 Mai 2024 | 2,96893 | 0,01 | 0,33% | 2,95839 | 2,97838 | 2,9603 | 0 |
| 07 Mai 2024 | 2,95918 | 0,02 | 0,54% | 2,9441 | 2,96148 | 2,9442 | 0 |
| 06 Mai 2024 | 2,94342 | 0,00 | -0,13% | 2,95394 | 2,9532 | 2,92983 | 0 |
| 05 Mai 2024 | 2,94732 | 0,00 | 0,00% | 2,95394 | 2,95394 | 2,94732 | 0 |
| 04 Mai 2024 | 2,94732 | 0,00 | 0,05% | 2,95394 | 2,94732 | 2,94732 | 0 |
| 03 Mai 2024 | 2,94583 | -0,01 | -0,39% | 2,95807 | 2,95838 | 2,92434 | 0 |
| 02 Mai 2024 | 2,9575 | -0,04 | -1,22% | 2,9881 | 2,9881 | 2,95618 | 0 |
| 01 Mai 2024 | 2,99394 | 0,00 | 0,12% | 2,98345 | 2,99394 | 2,9822 | 0 |
| 30 Abr 2024 | 2,99048 | 0,01 | 0,49% | 2,97837 | 3,00125 | 2,98045 | 0 |
| 29 Abr 2024 | 2,97585 | 0,00 | 0,04% | 2,96978 | 2,97931 | 2,96674 | 0 |
| 27 Abr 2024 | 2,97474 | 0,00 | 0,00% | 2,97474 | 2,97474 | 2,97474 | 0 |
| 26 Abr 2024 | 2,97474 | 0,00 | 0,00% | 2,97474 | 2,97474 | 2,97474 | 0 |
| 26 Abr 2024 | 2,97474 | 0,01 | 0,38% | 2,96398 | 2,98573 | 2,95391 | 0 |
| 25 Abr 2024 | 2,96342 | 0,00 | -0,05% | 2,96214 | 2,98533 | 2,95136 | 0 |
| 24 Abr 2024 | 2,96485 | 0,02 | 0,68% | 2,94566 | 2,96934 | 2,9423 | 0 |
| 23 Abr 2024 | 2,94476 | -0,02 | -0,64% | 2,96361 | 2,96767 | 2,94253 | 0 |
| 22 Abr 2024 | 2,96382 | -0,02 | -0,57% | 2,97506 | 2,97673 | 2,96317 | 0 |
| 21 Abr 2024 | 2,98084 | -0,01 | -0,27% | 2,9889 | 2,9889 | 2,98084 | 0 |
| 20 Abr 2024 | 2,9889 | 0,01 | 0,50% | 2,9889 | 2,9889 | 2,97392 | 0 |
| 19 Abr 2024 | 2,97392 | -0,01 | -0,45% | 2,98155 | 2,98788 | 2,96793 | 0 |
| 18 Abr 2024 | 2,98731 | 0,01 | 0,25% | 2,98065 | 2,98731 | 2,96318 | 0 |
| 17 Abr 2024 | 2,97981 | 0,00 | -0,06% | 2,98228 | 2,99519 | 2,97166 | 0 |
| 16 Abr 2024 | 2,98149 | 0,02 | 0,61% | 2,96367 | 2,99182 | 2,96979 | 0 |
| 15 Abr 2024 | 2,96354 | 0,01 | 0,17% | 2,95927 | 2,96765 | 2,95095 | 0 |
| 14 Abr 2024 | 2,95837 | -0,01 | -0,20% | 2,95837 | 2,95837 | 2,95837 | 0 |
| 13 Abr 2024 | 2,96435 | 0,00 | 0,00% | 2,96435 | 2,96435 | 2,96435 | 0 |
| 12 Abr 2024 | 2,96435 | 0,04 | 1,48% | 2,92066 | 2,97461 | 2,92126 | 0 |
| 11 Abr 2024 | 2,92105 | 0,00 | 0,06% | 2,92147 | 2,93696 | 2,91246 | 0 |
| 10 Abr 2024 | 2,91924 | 0,05 | 1,62% | 2,87341 | 2,92329 | 2,86705 | 0 |
| 09 Abr 2024 | 2,87259 | 0,00 | -0,07% | 2,87508 | 2,87861 | 2,85877 | 0 |
| 08 Abr 2024 | 2,87467 | -0,02 | -0,77% | 2,90152 | 2,90152 | 2,86986 | 0 |
| 07 Abr 2024 | 2,8971 | 0,00 | -0,07% | 2,8971 | 2,89927 | 2,8971 | 0 |
| 06 Abr 2024 | 2,89927 | -0,01 | -0,22% | 2,89927 | 2,9058 | 2,89927 | 0 |
| 05 Abr 2024 | 2,9058 | 0,01 | 0,23% | 2,89929 | 2,91479 | 2,8931 | 0 |
| 04 Abr 2024 | 2,89923 | 0,00 | 0,01% | 2,89815 | 2,90028 | 2,87456 | 0 |
| 03 Abr 2024 | 2,89882 | -0,03 | -0,90% | 2,92595 | 2,92892 | 2,89513 | 0 |
| 02 Abr 2024 | 2,92514 | 0,00 | -0,07% | 2,92614 | 2,9422 | 2,91436 | 0 |
| 01 Abr 2024 | 2,92729 | 0,01 | 0,39% | 2,91017 | 2,92815 | 2,91017 | 0 |
| 31 Mar 2024 | 2,91581 | 0,00 | 0,00% | 2,91581 | 2,91581 | 2,91581 | 0 |
| 30 Mar 2024 | 2,91581 | 0,00 | 0,02% | 2,91581 | 2,91581 | 2,91527 | 0 |
| 29 Mar 2024 | 2,91527 | 0,00 | 0,06% | 2,91723 | 2,91753 | 2,91334 | 0 |
| 28 Mar 2024 | 2,91349 | 0,02 | 0,55% | 2,89782 | 2,92049 | 2,8928 | 0 |
| 27 Mar 2024 | 2,89768 | 0,01 | 0,49% | 2,88328 | 2,89768 | 2,88232 | 0 |
| 26 Mar 2024 | 2,88344 | 0,00 | 0,13% | 2,88122 | 2,88477 | 2,87003 | 0 |
| 25 Mar 2024 | 2,87973 | 0,00 | 0,10% | 2,87451 | 2,88502 | 2,8729 | 0 |
| 24 Mar 2024 | 2,87682 | 0,00 | -0,02% | 2,87682 | 2,87682 | 2,87682 | 0 |
| 23 Mar 2024 | 2,87752 | 0,00 | 0,00% | 2,87752 | 2,87752 | 2,87752 | 0 |
| 22 Mar 2024 | 2,87752 | 0,03 | 0,97% | 2,84955 | 2,88005 | 2,85884 | 0 |
| 21 Mar 2024 | 2,84992 | 0,03 | 0,93% | 2,82436 | 2,85216 | 2,81964 | 0 |
| 20 Mar 2024 | 2,8237 | -0,02 | -0,63% | 2,8415 | 2,85831 | 2,8237 | 0 |
| 19 Mar 2024 | 2,84154 | 0,00 | 0,07% | 2,83989 | 2,86139 | 2,83947 | 0 |
| 18 Mar 2024 | 2,83945 | 0,02 | 0,63% | 2,82077 | 2,84571 | 2,81843 | 0 |
| 17 Mar 2024 | 2,8217 | 0,00 | -0,01% | 2,81372 | 2,8217 | 2,81372 | 0 |
| 16 Mar 2024 | 2,82197 | 0,00 | 0,01% | 2,82197 | 2,82197 | 2,82166 | 0 |
| 15 Mar 2024 | 2,82166 | 0,01 | 0,20% | 2,82015 | 2,8268 | 2,81211 | 0 |
| 14 Mar 2024 | 2,81599 | 0,03 | 1,21% | 2,78331 | 2,81685 | 2,78658 | 0 |
| 13 Mar 2024 | 2,78237 | 0,00 | -0,15% | 2,78692 | 2,79259 | 2,77913 | 0 |
| 12 Mar 2024 | 2,78659 | 0,00 | -0,06% | 2,78768 | 2,79465 | 2,77147 | 0 |
| 11 Mar 2024 | 2,78823 | 0,01 | 0,46% | 2,78277 | 2,79261 | 2,78132 | 0 |
| 10 Mar 2024 | 2,77537 | 0,00 | 0,00% | 2,77537 | 2,77537 | 2,77537 | 0 |
| 09 Mar 2024 | 2,77537 | 0,00 | 0,00% | 2,77537 | 2,77537 | 2,77537 | 0 |
| 08 Mar 2024 | 2,77537 | -0,01 | -0,32% | 2,78291 | 2,78619 | 2,76259 | 0 |
| 07 Mar 2024 | 2,78421 | -0,02 | -0,61% | 2,80049 | 2,80501 | 2,78287 | 0 |
| 06 Mar 2024 | 2,80138 | -0,02 | -0,88% | 2,83066 | 2,82729 | 2,79758 | 0 |
| 05 Mar 2024 | 2,8262 | 0,00 | 0,12% | 2,82315 | 2,83154 | 2,81891 | 0 |
| 04 Mar 2024 | 2,82274 | 0,01 | 0,24% | 2,81805 | 2,82406 | 2,8043 | 0 |
| 03 Mar 2024 | 2,81606 | 0,00 | 0,00% | 2,81606 | 2,81606 | 2,81606 | 0 |
| 02 Mar 2024 | 2,81606 | -0,01 | -0,34% | 2,81606 | 2,81606 | 2,81606 | 0 |
| 01 Mar 2024 | 2,82553 | 0,00 | 0,04% | 2,82502 | 2,82553 | 2,80772 | 0 |
| 29 Fev 2024 | 2,82444 | 0,01 | 0,35% | 2,81423 | 2,82635 | 2,80684 | 0 |
| 28 Fev 2024 | 2,81451 | 0,01 | 0,27% | 2,8065 | 2,82516 | 2,81213 | 0 |
| 27 Fev 2024 | 2,80702 | 0,01 | 0,27% | 2,79873 | 2,81028 | 2,79424 | 0 |
| 26 Fev 2024 | 2,79935 | -0,02 | -0,74% | 2,81054 | 2,81054 | 2,79002 | 0 |
| 25 Fev 2024 | 2,82021 | 0,00 | 0,00% | 2,82021 | 2,82021 | 2,82021 | 0 |
| 24 Fev 2024 | 2,82021 | 0,00 | 0,00% | 2,82021 | 2,82021 | 2,82021 | 0 |
| 23 Fev 2024 | 2,82021 | 0,01 | 0,42% | 2,81053 | 2,82021 | 2,80271 | 0 |
| 22 Fev 2024 | 2,80831 | -0,01 | -0,44% | 2,82071 | 2,81901 | 2,79321 | 0 |
| 21 Fev 2024 | 2,82083 | 0,00 | -0,01% | 2,81994 | 2,82835 | 2,81589 | 0 |
