Cotações Históricas ACLS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 113,79 | 0,75 | 0,66% | 113,93 | 115,00 | 111,52 | 564.449 |
09 Mai 2024 | 113,04 | 1,58 | 1,42% | 112,04 | 113,56 | 110,83 | 450.092 |
08 Mai 2024 | 111,46 | 0,19 | 0,17% | 109,08 | 111,49 | 108,9541 | 321.973 |
07 Mai 2024 | 111,27 | -2,16 | -1,90% | 113,41 | 114,48 | 111,27 | 360.920 |
06 Mai 2024 | 113,43 | 1,98 | 1,78% | 112,50 | 113,59 | 111,70 | 364.187 |
03 Mai 2024 | 111,45 | 4,81 | 4,51% | 110,81 | 114,16 | 110,11 | 763.595 |
02 Mai 2024 | 106,64 | 4,94 | 4,86% | 100,50 | 108,56 | 99,73 | 1.014.807 |
01 Mai 2024 | 101,70 | -1,82 | -1,76% | 101,55 | 105,98 | 100,18 | 892.326 |
30 Abr 2024 | 103,52 | -1,33 | -1,27% | 104,00 | 106,3986 | 103,26 | 584.043 |
29 Abr 2024 | 104,85 | 1,79 | 1,74% | 103,06 | 105,03 | 102,32 | 370.767 |
26 Abr 2024 | 103,06 | 3,06 | 3,06% | 100,48 | 104,21 | 100,33 | 428.442 |
25 Abr 2024 | 100,00 | 1,32 | 1,34% | 98,00 | 101,02 | 97,88 | 384.308 |
24 Abr 2024 | 98,68 | 1,44 | 1,48% | 99,56 | 100,775 | 96,9541 | 510.867 |
23 Abr 2024 | 97,24 | 0,28 | 0,29% | 97,04 | 99,6693 | 96,86 | 478.804 |
22 Abr 2024 | 96,96 | 2,17 | 2,29% | 96,00 | 97,95 | 93,77 | 583.016 |
19 Abr 2024 | 94,79 | -3,46 | -3,52% | 98,00 | 99,0699 | 94,46 | 709.610 |
18 Abr 2024 | 98,25 | -3,47 | -3,41% | 101,61 | 101,61 | 98,04 | 647.844 |
17 Abr 2024 | 101,72 | -2,60 | -2,49% | 104,33 | 104,82 | 101,57 | 545.749 |
16 Abr 2024 | 104,32 | -0,01 | -0,01% | 103,60 | 105,355 | 102,36 | 418.072 |
15 Abr 2024 | 104,33 | -0,28 | -0,27% | 105,28 | 105,885 | 102,975 | 410.334 |
12 Abr 2024 | 104,61 | -3,51 | -3,25% | 105,60 | 107,19 | 104,21 | 458.327 |
11 Abr 2024 | 108,12 | 2,98 | 2,83% | 106,02 | 108,30 | 104,475 | 400.226 |
10 Abr 2024 | 105,14 | -3,76 | -3,45% | 105,95 | 107,86 | 103,735 | 552.333 |
09 Abr 2024 | 108,90 | 4,18 | 3,99% | 106,60 | 109,02 | 105,7783 | 531.427 |
08 Abr 2024 | 104,72 | -0,52 | -0,49% | 106,00 | 106,76 | 104,61 | 328.205 |
05 Abr 2024 | 105,24 | 0,78 | 0,75% | 105,47 | 106,00 | 103,25 | 482.404 |
04 Abr 2024 | 104,46 | -2,60 | -2,43% | 108,55 | 108,565 | 103,715 | 655.525 |
03 Abr 2024 | 107,06 | -1,12 | -1,04% | 106,96 | 108,96 | 106,11 | 663.187 |
02 Abr 2024 | 108,18 | -4,21 | -3,75% | 109,81 | 109,99 | 107,63 | 623.450 |
01 Abr 2024 | 112,39 | 0,87 | 0,78% | 111,70 | 113,9699 | 111,65 | 373.461 |
28 Mar 2024 | 111,52 | -0,95 | -0,84% | 112,38 | 114,09 | 111,45 | 529.727 |
27 Mar 2024 | 112,47 | 4,43 | 4,10% | 109,22 | 112,58 | 107,46 | 507.042 |
26 Mar 2024 | 108,04 | -1,51 | -1,38% | 110,46 | 110,75 | 108,01 | 471.962 |
25 Mar 2024 | 109,55 | -3,11 | -2,76% | 109,00 | 110,90 | 107,46 | 586.553 |
22 Mar 2024 | 112,66 | -1,76 | -1,54% | 114,00 | 114,42 | 111,97 | 377.084 |
21 Mar 2024 | 114,42 | 1,35 | 1,19% | 115,51 | 117,93 | 113,75 | 532.887 |
20 Mar 2024 | 113,07 | 1,91 | 1,72% | 112,20 | 113,75 | 109,215 | 513.392 |
19 Mar 2024 | 111,16 | 0,95 | 0,86% | 108,65 | 111,21 | 107,09 | 551.714 |
18 Mar 2024 | 110,21 | 2,60 | 2,42% | 110,41 | 111,38 | 109,22 | 539.162 |
15 Mar 2024 | 107,61 | -0,50 | -0,46% | 106,56 | 108,1367 | 106,11 | 773.042 |
14 Mar 2024 | 108,11 | -0,54 | -0,50% | 108,32 | 109,24 | 106,95 | 627.786 |
13 Mar 2024 | 108,65 | -3,24 | -2,90% | 111,15 | 111,965 | 108,37 | 791.417 |
12 Mar 2024 | 111,89 | -0,59 | -0,52% | 114,60 | 114,60 | 110,90 | 513.438 |
11 Mar 2024 | 112,48 | 0,57 | 0,51% | 111,65 | 114,02 | 110,905 | 633.140 |
08 Mar 2024 | 111,91 | -6,72 | -5,66% | 119,05 | 119,19 | 111,88 | 858.404 |
07 Mar 2024 | 118,63 | 5,42 | 4,79% | 114,68 | 119,2299 | 114,49 | 502.741 |
06 Mar 2024 | 113,21 | 1,80 | 1,62% | 113,25 | 114,50 | 110,21 | 520.886 |
05 Mar 2024 | 111,41 | -3,32 | -2,89% | 112,62 | 114,00 | 110,25 | 475.088 |
04 Mar 2024 | 114,73 | -1,54 | -1,32% | 117,36 | 117,36 | 114,40 | 595.604 |
01 Mar 2024 | 116,27 | 3,60 | 3,20% | 114,00 | 117,58 | 112,515 | 554.837 |
29 Fev 2024 | 112,67 | 1,95 | 1,76% | 112,67 | 114,11 | 111,56 | 842.446 |
28 Fev 2024 | 110,72 | 0,98 | 0,89% | 108,15 | 111,301 | 107,1381 | 547.343 |
27 Fev 2024 | 109,74 | -0,95 | -0,86% | 111,68 | 111,9999 | 109,37 | 613.520 |
26 Fev 2024 | 110,69 | 1,04 | 0,95% | 110,99 | 111,78 | 109,26 | 498.317 |
23 Fev 2024 | 109,65 | -1,80 | -1,62% | 111,50 | 112,23 | 109,58 | 656.954 |
22 Fev 2024 | 111,45 | 2,13 | 1,95% | 112,17 | 113,15 | 109,30 | 732.236 |
21 Fev 2024 | 109,32 | -2,59 | -2,31% | 110,00 | 110,76 | 107,48 | 942.340 |
20 Fev 2024 | 111,91 | -4,87 | -4,17% | 114,00 | 114,3627 | 110,545 | 973.582 |
16 Fev 2024 | 116,78 | -2,48 | -2,08% | 120,45 | 122,40 | 116,69 | 613.376 |
15 Fev 2024 | 119,26 | -1,34 | -1,11% | 121,86 | 123,00 | 117,79 | 635.112 |
14 Fev 2024 | 120,60 | 2,25 | 1,90% | 120,20 | 122,69 | 119,00 | 618.915 |
13 Fev 2024 | 118,35 | -3,97 | -3,25% | 116,92 | 122,64 | 116,05 | 913.388 |
12 Fev 2024 | 122,32 | -3,00 | -2,39% | 125,06 | 126,64 | 121,2401 | 870.281 |