Cotações Históricas AIGE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 3,7045 | -0,01 | -0,30% | 3,743 | 3,743 | 3,7045 | 55.271 |
09 Mai 2024 | 3,7155 | 0,03 | 0,77% | 3,709 | 3,7155 | 3,709 | 163 |
08 Mai 2024 | 3,687 | 0,03 | 0,74% | 3,66 | 3,687 | 3,633 | 201.693 |
07 Mai 2024 | 3,66 | 0,03 | 0,92% | 3,66 | 3,66 | 3,66 | 0 |
03 Mai 2024 | 3,6265 | -0,02 | -0,51% | 3,66 | 3,66 | 3,6265 | 7.377 |
02 Mai 2024 | 3,645 | -0,01 | -0,23% | 3,657 | 3,665 | 3,645 | 1.385 |
01 Mai 2024 | 3,6535 | -0,12 | -3,05% | 3,6535 | 3,6535 | 3,6535 | 0 |
30 Abr 2024 | 3,7685 | -0,02 | -0,61% | 3,808 | 3,82 | 3,74 | 56.783 |
29 Abr 2024 | 3,7915 | -0,02 | -0,47% | 3,802 | 3,802 | 3,7915 | 50 |
26 Abr 2024 | 3,8095 | 0,06 | 1,49% | 3,825 | 3,825 | 3,8095 | 2.046 |
25 Abr 2024 | 3,7535 | -0,03 | -0,78% | 3,787 | 3,787 | 3,7535 | 46.587 |
24 Abr 2024 | 3,783 | 0,00 | 0,03% | 3,784 | 3,784 | 3,783 | 6 |
23 Abr 2024 | 3,782 | 0,03 | 0,75% | 3,747 | 3,782 | 3,747 | 8.274 |
22 Abr 2024 | 3,754 | 0,00 | 0,03% | 3,707 | 3,754 | 3,70 | 12.474 |
19 Abr 2024 | 3,753 | 0,00 | 0,00% | 3,766 | 3,766 | 3,75 | 325 |
18 Abr 2024 | 3,753 | -0,05 | -1,37% | 3,766 | 3,766 | 3,753 | 4 |
17 Abr 2024 | 3,805 | -0,04 | -1,03% | 3,832 | 3,832 | 3,80 | 6.937 |
16 Abr 2024 | 3,8445 | 0,02 | 0,44% | 3,832 | 3,8445 | 3,832 | 6 |
15 Abr 2024 | 3,8275 | -0,09 | -2,20% | 3,861 | 3,861 | 3,825 | 20.762 |
12 Abr 2024 | 3,9135 | 0,06 | 1,45% | 3,923 | 3,931 | 3,9135 | 5.359 |
11 Abr 2024 | 3,8575 | 0,00 | 0,05% | 3,84 | 3,8575 | 3,84 | 31.295 |
10 Abr 2024 | 3,8555 | -0,02 | -0,57% | 3,866 | 3,889 | 3,8555 | 74.973 |
09 Abr 2024 | 3,8775 | 0,01 | 0,21% | 3,898 | 3,898 | 3,8775 | 116 |
08 Abr 2024 | 3,8695 | -0,05 | -1,26% | 3,836 | 3,874 | 3,836 | 24.735 |
05 Abr 2024 | 3,919 | 0,08 | 2,06% | 3,921 | 3,921 | 3,919 | 3.240 |
04 Abr 2024 | 3,84 | -0,05 | -1,29% | 3,861 | 3,865 | 3,84 | 18.000 |
03 Abr 2024 | 3,89 | 0,04 | 0,97% | 3,89 | 3,89 | 3,89 | 0 |
02 Abr 2024 | 3,8525 | 0,13 | 3,55% | 3,8525 | 3,8525 | 3,8525 | 0 |
28 Mar 2024 | 3,7205 | 0,04 | 1,07% | 3,682 | 3,7205 | 3,681 | 625 |
27 Mar 2024 | 3,681 | -0,04 | -1,18% | 3,686 | 3,686 | 3,679 | 4.614 |
26 Mar 2024 | 3,725 | -0,02 | -0,55% | 3,725 | 3,725 | 3,725 | 0 |
25 Mar 2024 | 3,7455 | 0,03 | 0,94% | 3,7455 | 3,7455 | 3,7455 | 0 |
22 Mar 2024 | 3,7105 | 0,00 | -0,07% | 3,7105 | 3,7105 | 3,7105 | 0 |
21 Mar 2024 | 3,713 | -0,02 | -0,66% | 3,705 | 3,713 | 3,694 | 5.222 |
20 Mar 2024 | 3,7375 | -0,06 | -1,49% | 3,74 | 3,74 | 3,7375 | 7.032 |
19 Mar 2024 | 3,794 | 0,03 | 0,82% | 3,794 | 3,794 | 3,794 | 0 |
18 Mar 2024 | 3,763 | 0,04 | 1,09% | 3,766 | 3,766 | 3,763 | 2.290 |
15 Mar 2024 | 3,7225 | 0,01 | 0,38% | 3,714 | 3,7225 | 3,714 | 2.089 |
14 Mar 2024 | 3,7085 | 0,06 | 1,71% | 3,665 | 3,7085 | 3,665 | 384 |
13 Mar 2024 | 3,646 | 0,04 | 1,00% | 3,619 | 3,646 | 3,619 | 80 |
12 Mar 2024 | 3,61 | -0,01 | -0,37% | 3,642 | 3,642 | 3,61 | 13.682 |
11 Mar 2024 | 3,6235 | 0,00 | 0,10% | 3,6235 | 3,6235 | 3,6235 | 0 |
08 Mar 2024 | 3,62 | -0,06 | -1,67% | 3,633 | 3,633 | 3,611 | 8.181 |
07 Mar 2024 | 3,6815 | -0,06 | -1,54% | 3,702 | 3,702 | 3,6815 | 122 |
06 Mar 2024 | 3,739 | 0,04 | 1,20% | 3,746 | 3,746 | 3,739 | 9.281 |
05 Mar 2024 | 3,6945 | -0,04 | -0,95% | 3,674 | 3,6945 | 3,674 | 544 |
04 Mar 2024 | 3,73 | 0,01 | 0,30% | 3,719 | 3,73 | 3,719 | 11.703 |
01 Mar 2024 | 3,719 | 0,05 | 1,40% | 3,684 | 3,719 | 3,674 | 15.062 |
29 Fev 2024 | 3,6675 | 0,02 | 0,64% | 3,65 | 3,6675 | 3,65 | 18.478 |
28 Fev 2024 | 3,644 | -0,01 | -0,29% | 3,647 | 3,66 | 3,627 | 55.942 |
27 Fev 2024 | 3,6545 | 0,05 | 1,37% | 3,623 | 3,656 | 3,623 | 9.323 |
26 Fev 2024 | 3,605 | 0,03 | 0,74% | 3,564 | 3,605 | 3,558 | 210.977 |
23 Fev 2024 | 3,5785 | -0,04 | -1,17% | 3,583 | 3,583 | 3,575 | 5.916 |
22 Fev 2024 | 3,621 | -0,01 | -0,15% | 3,621 | 3,621 | 3,621 | 0 |
21 Fev 2024 | 3,6265 | 0,08 | 2,33% | 3,614 | 3,6265 | 3,614 | 4.394 |
20 Fev 2024 | 3,544 | -0,05 | -1,31% | 3,544 | 3,544 | 3,544 | 0 |
19 Fev 2024 | 3,591 | 0,00 | -0,13% | 3,591 | 3,591 | 3,591 | 0 |
16 Fev 2024 | 3,5955 | 0,01 | 0,38% | 3,552 | 3,5955 | 3,552 | 600 |
15 Fev 2024 | 3,582 | 0,00 | 0,04% | 3,582 | 3,582 | 3,582 | 0 |
14 Fev 2024 | 3,5805 | -0,06 | -1,53% | 3,635 | 3,635 | 3,5805 | 19.000 |
13 Fev 2024 | 3,636 | -0,01 | -0,30% | 3,645 | 3,645 | 3,614 | 4.724 |
12 Fev 2024 | 3,647 | -0,01 | -0,14% | 3,623 | 3,65 | 3,623 | 8.325 |