Cotações Históricas AEMU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 38,3475 | 0,51 | 1,35% | 38,3475 | 38,3475 | 38,3475 | 0 |
02 Mai 2024 | 37,8375 | 0,63 | 1,69% | 37,8375 | 37,8375 | 37,8375 | 0 |
01 Mai 2024 | 37,2075 | -0,12 | -0,31% | 37,15 | 37,2075 | 37,15 | 12 |
30 Abr 2024 | 37,325 | -0,24 | -0,65% | 37,325 | 37,325 | 37,325 | 0 |
29 Abr 2024 | 37,5675 | 0,38 | 1,02% | 37,5675 | 37,5675 | 37,5675 | 0 |
26 Abr 2024 | 37,1875 | 0,45 | 1,24% | 37,1875 | 37,1875 | 37,1875 | 0 |
25 Abr 2024 | 36,7325 | -0,01 | -0,01% | 36,7325 | 36,7325 | 36,7325 | 0 |
24 Abr 2024 | 36,7375 | 0,13 | 0,37% | 36,7375 | 36,7375 | 36,7375 | 0 |
23 Abr 2024 | 36,6025 | 0,45 | 1,23% | 36,415 | 36,6025 | 36,415 | 311 |
22 Abr 2024 | 36,1575 | 0,16 | 0,43% | 36,1575 | 36,1575 | 36,1575 | 1 |
19 Abr 2024 | 36,0025 | -0,31 | -0,84% | 36,0025 | 36,0025 | 36,0025 | 0 |
18 Abr 2024 | 36,3075 | 0,33 | 0,92% | 36,3075 | 36,3075 | 36,3075 | 0 |
17 Abr 2024 | 35,9775 | 0,00 | -0,01% | 36,205 | 36,205 | 35,9775 | 1.301 |
16 Abr 2024 | 35,98 | -0,74 | -2,00% | 36,045 | 36,085 | 35,975 | 3.499 |
15 Abr 2024 | 36,715 | -0,09 | -0,23% | 36,745 | 36,745 | 36,715 | 311 |
12 Abr 2024 | 36,80 | -0,60 | -1,59% | 37,355 | 37,355 | 36,80 | 935 |
11 Abr 2024 | 37,395 | 0,08 | 0,22% | 37,395 | 37,395 | 37,395 | 0 |
10 Abr 2024 | 37,3125 | -0,46 | -1,22% | 37,46 | 37,46 | 37,3125 | 12 |
09 Abr 2024 | 37,7725 | 0,08 | 0,21% | 37,7725 | 37,7725 | 37,7725 | 0 |
08 Abr 2024 | 37,695 | 0,38 | 1,02% | 37,695 | 37,695 | 37,695 | 0 |
05 Abr 2024 | 37,315 | -0,47 | -1,24% | 37,315 | 37,315 | 37,315 | 0 |
04 Abr 2024 | 37,785 | 0,37 | 0,99% | 37,785 | 37,785 | 37,785 | 2 |
03 Abr 2024 | 37,415 | -0,02 | -0,05% | 37,415 | 37,415 | 37,415 | 0 |
02 Abr 2024 | 37,4325 | 0,19 | 0,51% | 37,4325 | 37,4325 | 37,4325 | 3 |
28 Mar 2024 | 37,2425 | 0,29 | 0,78% | 37,2425 | 37,2425 | 37,2425 | 2 |
27 Mar 2024 | 36,9525 | -0,12 | -0,31% | 36,9525 | 36,9525 | 36,9525 | 0 |
26 Mar 2024 | 37,0675 | 0,08 | 0,20% | 37,0675 | 37,0675 | 37,0675 | 0 |
25 Mar 2024 | 36,9925 | 0,02 | 0,05% | 36,9925 | 36,9925 | 36,9925 | 0 |
22 Mar 2024 | 36,9725 | -0,35 | -0,92% | 36,965 | 36,9725 | 36,965 | 111 |
21 Mar 2024 | 37,3175 | 0,50 | 1,34% | 37,3175 | 37,3175 | 37,3175 | 0 |
20 Mar 2024 | 36,8225 | 0,09 | 0,23% | 36,8225 | 36,8225 | 36,8225 | 4 |
19 Mar 2024 | 36,7375 | -0,21 | -0,56% | 36,7375 | 36,7375 | 36,7375 | 4 |
18 Mar 2024 | 36,945 | 0,06 | 0,16% | 36,945 | 36,945 | 36,945 | 0 |
15 Mar 2024 | 36,8875 | -0,29 | -0,77% | 36,8875 | 36,8875 | 36,8875 | 0 |
14 Mar 2024 | 37,175 | -0,08 | -0,21% | 37,42 | 37,42 | 37,17 | 5.636 |
13 Mar 2024 | 37,2525 | -0,13 | -0,33% | 37,2525 | 37,2525 | 37,2525 | 0 |
12 Mar 2024 | 37,3775 | 0,31 | 0,85% | 37,45 | 37,45 | 37,20 | 933 |
11 Mar 2024 | 37,0625 | 0,07 | 0,18% | 37,03 | 37,07 | 37,03 | 622 |
08 Mar 2024 | 36,995 | 0,08 | 0,21% | 37,14 | 37,14 | 36,995 | 133 |
07 Mar 2024 | 36,9175 | 0,07 | 0,20% | 36,9175 | 36,9175 | 36,9175 | 0 |
06 Mar 2024 | 36,8425 | 0,55 | 1,50% | 36,8425 | 36,8425 | 36,8425 | 2 |
05 Mar 2024 | 36,2975 | -0,31 | -0,85% | 36,38 | 36,38 | 36,2975 | 678 |
04 Mar 2024 | 36,6075 | -0,02 | -0,06% | 36,6075 | 36,6075 | 36,6075 | 0 |
01 Mar 2024 | 36,63 | 0,48 | 1,33% | 36,63 | 36,63 | 36,63 | 0 |
29 Fev 2024 | 36,15 | 0,08 | 0,21% | 36,15 | 36,15 | 36,15 | 0 |
28 Fev 2024 | 36,0725 | -0,54 | -1,47% | 36,0725 | 36,0725 | 36,0725 | 0 |
27 Fev 2024 | 36,61 | 0,09 | 0,25% | 36,61 | 36,61 | 36,61 | 0 |
26 Fev 2024 | 36,5175 | -0,14 | -0,39% | 36,545 | 36,545 | 36,5175 | 18 |
23 Fev 2024 | 36,66 | 0,00 | -0,01% | 36,66 | 36,66 | 36,66 | 3 |
22 Fev 2024 | 36,6625 | 0,33 | 0,91% | 36,6625 | 36,6625 | 36,6625 | 0 |
21 Fev 2024 | 36,3325 | 0,05 | 0,15% | 36,345 | 36,38 | 36,3325 | 4.665 |
20 Fev 2024 | 36,2775 | 0,03 | 0,08% | 36,2775 | 36,2775 | 36,2775 | 0 |
19 Fev 2024 | 36,2475 | -0,09 | -0,23% | 36,2475 | 36,2475 | 36,2475 | 0 |
16 Fev 2024 | 36,3325 | 0,37 | 1,02% | 36,3325 | 36,3325 | 36,3325 | 0 |
15 Fev 2024 | 35,965 | 0,12 | 0,33% | 35,965 | 35,965 | 35,965 | 0 |
14 Fev 2024 | 35,845 | 0,39 | 1,09% | 35,845 | 35,845 | 35,845 | 0 |
13 Fev 2024 | 35,4575 | -0,77 | -2,11% | 36,10 | 36,10 | 35,4575 | 34 |
12 Fev 2024 | 36,2225 | 0,54 | 1,51% | 36,2225 | 36,2225 | 36,2225 | 3 |
09 Fev 2024 | 35,685 | 0,06 | 0,16% | 35,685 | 35,685 | 35,685 | 0 |
08 Fev 2024 | 35,6275 | -0,18 | -0,50% | 35,78 | 35,78 | 35,6275 | 311 |
07 Fev 2024 | 35,8075 | 0,00 | 0,01% | 35,8075 | 35,8075 | 35,8075 | 0 |
06 Fev 2024 | 35,8025 | 0,90 | 2,57% | 35,8025 | 35,8025 | 35,8025 | 0 |
05 Fev 2024 | 34,905 | 0,05 | 0,16% | 35,05 | 35,05 | 34,905 | 622 |