Cotações Históricas AAP2
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 43,99 | 0,54 | 1,24% | 44,54 | 44,69 | 43,68 | 98 |
27 Jun 2024 | 43,45 | -0,10 | -0,23% | 43,98 | 44,605 | 43,19 | 40 |
26 Jun 2024 | 43,55 | 1,40 | 3,31% | 42,20 | 43,75 | 42,12 | 81 |
25 Jun 2024 | 42,155 | -1,06 | -2,45% | 42,27 | 42,825 | 41,74 | 100 |
24 Jun 2024 | 43,215 | 0,59 | 1,38% | 41,50 | 43,34 | 40,92 | 204 |
21 Jun 2024 | 42,625 | 0,48 | 1,15% | 42,17 | 43,08 | 41,76 | 238 |
20 Jun 2024 | 42,14 | -2,23 | -5,03% | 42,27 | 42,535 | 42,005 | 81 |
19 Jun 2024 | 44,37 | 0,23 | 0,52% | 44,37 | 44,37 | 44,37 | 0 |
18 Jun 2024 | 44,14 | -0,83 | -1,85% | 45,44 | 45,89 | 43,755 | 300 |
17 Jun 2024 | 44,97 | 1,10 | 2,51% | 44,05 | 45,375 | 43,505 | 432 |
14 Jun 2024 | 43,87 | 0,03 | 0,07% | 44,02 | 44,475 | 43,205 | 85 |
13 Jun 2024 | 43,84 | -1,65 | -3,63% | 44,50 | 45,18 | 43,315 | 711 |
12 Jun 2024 | 45,49 | 5,19 | 12,86% | 40,97 | 45,685 | 40,245 | 208 |
11 Jun 2024 | 40,305 | 3,39 | 9,17% | 35,74 | 40,53 | 35,47 | 1.843 |
10 Jun 2024 | 36,92 | -0,15 | -0,40% | 37,50 | 37,695 | 36,765 | 267 |
07 Jun 2024 | 37,07 | -0,10 | -0,27% | 37,07 | 37,07 | 37,07 | 4 |
06 Jun 2024 | 37,17 | -0,12 | -0,31% | 37,30 | 37,41 | 36,92 | 335 |
05 Jun 2024 | 37,285 | 0,77 | 2,12% | 37,285 | 37,285 | 37,285 | 0 |
04 Jun 2024 | 36,51 | -0,04 | -0,11% | 36,20 | 36,845 | 36,12 | 99 |
03 Jun 2024 | 36,55 | 1,38 | 3,92% | 36,55 | 36,55 | 36,55 | 7 |
31 Mai 2024 | 35,17 | -0,49 | -1,37% | 35,17 | 35,17 | 35,17 | 0 |
30 Mai 2024 | 35,66 | 0,05 | 0,15% | 35,63 | 35,71 | 35,58 | 60 |
29 Mai 2024 | 35,605 | -0,06 | -0,15% | 35,605 | 35,605 | 35,605 | 0 |
28 Mai 2024 | 35,66 | 0,54 | 1,54% | 35,66 | 35,66 | 35,66 | 0 |
24 Mai 2024 | 35,12 | 0,21 | 0,61% | 35,12 | 35,12 | 35,12 | 0 |
23 Mai 2024 | 34,907 | -1,02 | -2,83% | 34,892 | 36,134 | 34,567 | 1.585 |
22 Mai 2024 | 35,923 | -0,06 | -0,17% | 35,923 | 35,923 | 35,923 | 0 |
21 Mai 2024 | 35,985 | 0,39 | 1,08% | 35,985 | 35,985 | 35,985 | 0 |
20 Mai 2024 | 35,599 | 0,55 | 1,56% | 35,599 | 35,599 | 35,599 | 0 |
17 Mai 2024 | 35,053 | -0,11 | -0,30% | 35,086 | 35,48 | 34,907 | 90 |
16 Mai 2024 | 35,159 | 0,01 | 0,03% | 35,159 | 35,159 | 35,159 | 0 |
15 Mai 2024 | 35,148 | 1,06 | 3,12% | 35,132 | 35,174 | 35,108 | 60 |
14 Mai 2024 | 34,085 | 0,38 | 1,12% | 33,576 | 34,502 | 33,021 | 115 |
13 Mai 2024 | 33,708 | 1,12 | 3,45% | 33,66 | 33,809 | 33,66 | 5 |
10 Mai 2024 | 32,584 | -0,27 | -0,81% | 32,584 | 32,584 | 32,584 | 0 |
09 Mai 2024 | 32,849 | 0,48 | 1,47% | 32,849 | 32,849 | 32,849 | 0 |
08 Mai 2024 | 32,373 | 0,03 | 0,11% | 32,404 | 32,904 | 32,086 | 220 |
07 Mai 2024 | 32,338 | -0,90 | -2,69% | 32,722 | 33,304 | 32,338 | 200 |
03 Mai 2024 | 33,233 | 4,41 | 15,28% | 32,802 | 33,953 | 32,39 | 440 |
02 Mai 2024 | 28,828 | 0,21 | 0,74% | 29,09 | 29,394 | 28,60 | 115 |
01 Mai 2024 | 28,615 | -1,19 | -3,99% | 28,615 | 28,615 | 28,615 | 0 |
30 Abr 2024 | 29,803 | -0,05 | -0,17% | 29,803 | 29,803 | 29,803 | 0 |
29 Abr 2024 | 29,854 | 1,26 | 4,40% | 28,98 | 30,345 | 28,967 | 115 |
26 Abr 2024 | 28,596 | 0,70 | 2,52% | 28,596 | 28,596 | 28,596 | 0 |
25 Abr 2024 | 27,894 | 0,21 | 0,75% | 27,894 | 27,894 | 27,894 | 0 |
24 Abr 2024 | 27,685 | 0,42 | 1,53% | 27,685 | 27,685 | 27,685 | 0 |
23 Abr 2024 | 27,269 | 0,38 | 1,42% | 27,09 | 27,472 | 26,705 | 170 |
22 Abr 2024 | 26,887 | 0,13 | 0,47% | 26,887 | 26,887 | 26,887 | 0 |
19 Abr 2024 | 26,76 | -0,99 | -3,57% | 26,876 | 27,076 | 26,656 | 35 |
18 Abr 2024 | 27,752 | -0,42 | -1,49% | 27,752 | 27,752 | 27,752 | 0 |
17 Abr 2024 | 28,171 | -0,08 | -0,27% | 28,302 | 28,64 | 28,137 | 835 |
16 Abr 2024 | 28,248 | -2,06 | -6,79% | 29,038 | 29,703 | 28,104 | 1.850 |
15 Abr 2024 | 30,306 | -0,31 | -1,02% | 30,588 | 31,332 | 29,773 | 345 |
12 Abr 2024 | 30,618 | 2,41 | 8,56% | 29,96 | 31,327 | 29,629 | 240 |
11 Abr 2024 | 28,204 | 0,35 | 1,26% | 28,204 | 28,204 | 28,204 | 0 |
10 Abr 2024 | 27,854 | -0,27 | -0,95% | 27,854 | 27,854 | 27,854 | 0 |
09 Abr 2024 | 28,122 | -0,05 | -0,18% | 28,122 | 28,122 | 28,122 | 0 |
08 Abr 2024 | 28,172 | -0,23 | -0,81% | 28,24 | 28,535 | 27,884 | 1.000 |
05 Abr 2024 | 28,401 | -0,62 | -2,12% | 28,384 | 28,625 | 27,68 | 220 |
04 Abr 2024 | 29,017 | 0,25 | 0,87% | 29,017 | 29,017 | 29,017 | 0 |
03 Abr 2024 | 28,768 | 0,56 | 1,99% | 28,11 | 28,811 | 28,108 | 10 |
02 Abr 2024 | 28,207 | -0,82 | -2,81% | 28,207 | 28,207 | 28,207 | 0 |