Cotações Históricas AIRT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 24,92 | 1,33 | 5,64% | 23,50 | 25,75 | 23,50 | 7.322 |
09 Mai 2024 | 23,59 | -0,18 | -0,76% | 23,54 | 24,24 | 23,07 | 16.810 |
08 Mai 2024 | 23,77 | -2,21 | -8,51% | 26,07 | 26,07 | 23,52 | 25.685 |
07 Mai 2024 | 25,98 | -0,15 | -0,57% | 26,13 | 26,435 | 25,03 | 18.770 |
06 Mai 2024 | 26,13 | -0,10 | -0,38% | 26,20 | 26,87 | 25,78 | 6.546 |
03 Mai 2024 | 26,23 | -0,31 | -1,17% | 26,70 | 26,75 | 26,09 | 6.207 |
02 Mai 2024 | 26,54 | -0,16 | -0,60% | 27,00 | 27,00 | 26,50 | 8.209 |
01 Mai 2024 | 26,70 | 0,88 | 3,41% | 25,95 | 26,72 | 25,71 | 6.697 |
30 Abr 2024 | 25,82 | 0,24 | 0,94% | 25,58 | 26,345 | 25,26 | 21.437 |
29 Abr 2024 | 25,58 | 1,36 | 5,62% | 24,15 | 26,05 | 24,14 | 19.573 |
26 Abr 2024 | 24,22 | -1,90 | -7,27% | 26,20 | 26,20 | 24,22 | 21.592 |
25 Abr 2024 | 26,12 | -0,75 | -2,79% | 26,87 | 27,00 | 25,63 | 20.113 |
24 Abr 2024 | 26,87 | 1,69 | 6,71% | 25,18 | 27,68 | 24,57 | 21.063 |
23 Abr 2024 | 25,18 | 0,64 | 2,61% | 23,84 | 25,18 | 23,38 | 9.067 |
22 Abr 2024 | 24,54 | 1,32 | 5,68% | 22,97 | 24,54 | 22,83 | 8.470 |
19 Abr 2024 | 23,22 | 1,31 | 5,98% | 21,52 | 23,85 | 21,52 | 18.960 |
18 Abr 2024 | 21,91 | -0,47 | -2,10% | 22,58 | 22,58 | 20,5601 | 2.841 |
17 Abr 2024 | 22,38 | -0,44 | -1,93% | 22,87 | 23,36 | 22,27 | 12.648 |
16 Abr 2024 | 22,82 | 0,14 | 0,62% | 22,32 | 23,65 | 22,32 | 13.218 |
15 Abr 2024 | 22,68 | -1,10 | -4,63% | 23,75 | 24,3353 | 22,03 | 17.068 |
12 Abr 2024 | 23,78 | -0,68 | -2,78% | 24,30 | 26,55 | 23,40 | 11.349 |
11 Abr 2024 | 24,46 | 1,34 | 5,80% | 23,10 | 25,25 | 22,78 | 12.299 |
10 Abr 2024 | 23,12 | 1,87 | 8,80% | 21,00 | 23,21 | 21,00 | 19.707 |
09 Abr 2024 | 21,25 | 0,10 | 0,47% | 21,16 | 21,69 | 20,224 | 16.965 |
08 Abr 2024 | 21,15 | -0,97 | -4,39% | 22,10 | 22,30 | 21,07 | 23.057 |
05 Abr 2024 | 22,12 | 1,59 | 7,74% | 20,36 | 22,29 | 20,36 | 10.196 |
04 Abr 2024 | 20,53 | -0,60 | -2,84% | 21,07 | 21,57 | 20,53 | 7.326 |
03 Abr 2024 | 21,13 | -0,95 | -4,30% | 21,95 | 22,38 | 21,13 | 6.858 |
02 Abr 2024 | 22,08 | 1,05 | 4,99% | 20,75 | 22,09 | 20,43 | 13.955 |
01 Abr 2024 | 21,03 | -1,17 | -5,27% | 22,20 | 23,315 | 21,03 | 21.110 |
28 Mar 2024 | 22,20 | 1,19 | 5,66% | 21,02 | 22,23 | 21,02 | 5.512 |
27 Mar 2024 | 21,01 | -1,31 | -5,87% | 22,56 | 22,705 | 20,51 | 9.501 |
26 Mar 2024 | 22,32 | 1,46 | 7,00% | 20,90 | 22,35 | 19,92 | 17.626 |
25 Mar 2024 | 20,86 | 0,73 | 3,63% | 19,82 | 22,19 | 19,82 | 13.424 |
22 Mar 2024 | 20,13 | -2,67 | -11,71% | 23,05 | 23,05 | 20,13 | 28.538 |
21 Mar 2024 | 22,80 | 1,32 | 6,15% | 21,22 | 22,80 | 21,22 | 4.871 |
20 Mar 2024 | 21,48 | 2,16 | 11,18% | 19,47 | 21,48 | 18,8553 | 18.900 |
19 Mar 2024 | 19,32 | 0,54 | 2,88% | 18,75 | 19,50 | 18,72 | 24.777 |
18 Mar 2024 | 18,78 | -0,43 | -2,24% | 19,36 | 19,36 | 18,645 | 7.005 |
15 Mar 2024 | 19,21 | 0,66 | 3,56% | 18,44 | 19,21 | 18,22 | 7.817 |
14 Mar 2024 | 18,55 | -0,28 | -1,49% | 18,85 | 19,36 | 18,55 | 5.268 |
13 Mar 2024 | 18,83 | 0,41 | 2,23% | 18,42 | 19,46 | 17,535 | 16.580 |
12 Mar 2024 | 18,42 | 0,68 | 3,83% | 17,90 | 18,80 | 17,40 | 9.065 |
11 Mar 2024 | 17,74 | 0,28 | 1,60% | 17,40 | 18,9223 | 17,34 | 13.420 |
08 Mar 2024 | 17,46 | -0,84 | -4,59% | 18,28 | 18,28 | 17,46 | 7.453 |
07 Mar 2024 | 18,30 | 0,92 | 5,29% | 17,40 | 18,7594 | 17,38 | 13.650 |
06 Mar 2024 | 17,38 | -1,07 | -5,80% | 18,45 | 19,10 | 17,35 | 11.812 |
05 Mar 2024 | 18,45 | 1,33 | 7,77% | 16,96 | 18,50 | 16,96 | 13.088 |
04 Mar 2024 | 17,12 | -0,76 | -4,25% | 17,85 | 18,48 | 17,0005 | 7.746 |
01 Mar 2024 | 17,88 | 0,46 | 2,64% | 17,42 | 17,90 | 17,42 | 5.652 |
29 Fev 2024 | 17,42 | 0,82 | 4,94% | 16,67 | 17,42 | 16,50 | 3.185 |
28 Fev 2024 | 16,60 | -0,90 | -5,14% | 17,50 | 17,50 | 16,59 | 10.972 |
27 Fev 2024 | 17,50 | 0,77 | 4,60% | 16,73 | 17,59 | 16,60 | 5.778 |
26 Fev 2024 | 16,73 | -0,42 | -2,45% | 17,05 | 17,43 | 16,50 | 8.167 |
23 Fev 2024 | 17,15 | 0,43 | 2,57% | 16,70 | 17,45 | 16,59 | 10.683 |
22 Fev 2024 | 16,72 | 0,22 | 1,33% | 16,38 | 17,475 | 16,38 | 4.800 |
21 Fev 2024 | 16,50 | 0,15 | 0,92% | 15,90 | 16,99 | 15,90 | 2.378 |
20 Fev 2024 | 16,35 | 0,75 | 4,81% | 16,00 | 16,37 | 16,00 | 3.712 |
16 Fev 2024 | 15,60 | -0,50 | -3,11% | 16,00 | 16,97 | 15,56 | 1.392 |
15 Fev 2024 | 16,10 | 0,20 | 1,26% | 16,49 | 16,50 | 14,7489 | 4.059 |
14 Fev 2024 | 15,90 | 0,30 | 1,92% | 16,00 | 16,31 | 15,85 | 3.395 |
13 Fev 2024 | 15,60 | -2,49 | -13,74% | 15,03 | 16,50 | 14,9201 | 3.542 |
12 Fev 2024 | 18,0859 | 0,96 | 5,58% | 17,31 | 18,50 | 17,31 | 2.311 |