Cotações Históricas AAXJ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 71,4972 | 0,73 | 1,04% | 71,3175 | 71,6617 | 71,1482 | 0 |
25 Jul 2024 | 70,7636 | -0,29 | -0,41% | 70,7357 | 71,3203 | 70,487 | 0 |
24 Jul 2024 | 71,0522 | -1,24 | -1,71% | 71,7968 | 71,835 | 71,0191 | 0 |
23 Jul 2024 | 72,2877 | -0,36 | -0,49% | 72,3631 | 72,4672 | 72,1639 | 0 |
22 Jul 2024 | 72,6429 | 0,46 | 0,64% | 72,4558 | 72,7065 | 72,3279 | 0 |
19 Jul 2024 | 72,1802 | -0,86 | -1,18% | 72,522 | 72,6218 | 72,1415 | 0 |
18 Jul 2024 | 73,0399 | -0,43 | -0,58% | 73,7273 | 73,7475 | 72,8389 | 0 |
17 Jul 2024 | 73,4692 | -1,33 | -1,78% | 73,9772 | 74,0082 | 73,3906 | 0 |
16 Jul 2024 | 74,7996 | 0,39 | 0,52% | 74,433 | 74,8284 | 74,3623 | 0 |
15 Jul 2024 | 74,4098 | -0,88 | -1,17% | 74,8561 | 74,8908 | 74,3361 | 0 |
12 Jul 2024 | 75,2902 | 0,20 | 0,26% | 75,2783 | 75,5081 | 75,2562 | 0 |
11 Jul 2024 | 75,0925 | 0,55 | 0,73% | 75,4741 | 75,5353 | 74,9555 | 0 |
10 Jul 2024 | 74,5464 | 0,37 | 0,50% | 74,4145 | 74,5765 | 74,2612 | 0 |
09 Jul 2024 | 74,1789 | 0,39 | 0,53% | 74,0102 | 74,2275 | 73,9157 | 0 |
08 Jul 2024 | 73,7902 | -0,02 | -0,03% | 73,9953 | 74,0289 | 73,6865 | 0 |
05 Jul 2024 | 73,8123 | 0,28 | 0,38% | 73,8611 | 73,8779 | 73,3156 | 0 |
03 Jul 2024 | 73,5341 | 0,90 | 1,24% | 73,0974 | 73,6855 | 73,0106 | 0 |
02 Jul 2024 | 72,6338 | 0,30 | 0,41% | 72,1985 | 72,6374 | 72,1212 | 0 |
01 Jul 2024 | 72,3373 | 0,23 | 0,32% | 72,4533 | 72,5118 | 72,1226 | 0 |
28 Jun 2024 | 72,1051 | 0,02 | 0,03% | 72,4905 | 72,4934 | 72,0076 | 0 |
27 Jun 2024 | 72,0869 | 0,14 | 0,19% | 72,4419 | 72,4647 | 71,9928 | 0 |
26 Jun 2024 | 71,9502 | -0,13 | -0,18% | 72,0754 | 72,1859 | 71,92 | 0 |
25 Jun 2024 | 72,0805 | -0,16 | -0,22% | 72,1633 | 72,1768 | 71,864 | 0 |
24 Jun 2024 | 72,2368 | 0,13 | 0,19% | 72,299 | 72,7089 | 72,182 | 0 |
21 Jun 2024 | 72,1026 | -0,57 | -0,78% | 72,3702 | 72,3777 | 72,0595 | 0 |
20 Jun 2024 | 72,669 | 0,01 | 0,01% | 73,0206 | 73,0501 | 72,3613 | 0 |
18 Jun 2024 | 72,6603 | 0,32 | 0,45% | 72,336 | 72,7619 | 72,2673 | 0 |
17 Jun 2024 | 72,3383 | 0,53 | 0,74% | 71,9753 | 72,4051 | 71,848 | 0 |
14 Jun 2024 | 71,809 | 0,02 | 0,03% | 71,7049 | 71,8316 | 71,4899 | 0 |
13 Jun 2024 | 71,7897 | -0,09 | -0,12% | 72,0028 | 72,1139 | 71,5167 | 0 |
12 Jun 2024 | 71,8754 | 0,87 | 1,23% | 72,0238 | 72,2857 | 71,809 | 0 |
11 Jun 2024 | 71,0027 | -0,85 | -1,18% | 71,0013 | 71,0222 | 70,657 | 0 |
10 Jun 2024 | 71,8502 | 0,44 | 0,62% | 71,4694 | 71,9148 | 71,3812 | 0 |
07 Jun 2024 | 71,4076 | -0,54 | -0,75% | 71,5118 | 71,7706 | 71,2963 | 0 |
06 Jun 2024 | 71,9467 | 0,23 | 0,31% | 71,8421 | 71,9526 | 71,6618 | 0 |
05 Jun 2024 | 71,7214 | 1,44 | 2,04% | 71,3757 | 71,7354 | 71,2016 | 0 |
04 Jun 2024 | 70,2843 | -1,00 | -1,41% | 70,1005 | 70,3181 | 69,8438 | 0 |
03 Jun 2024 | 71,2893 | 1,17 | 1,66% | 71,428 | 71,5005 | 70,8698 | 0 |
31 Mai 2024 | 70,1238 | -0,81 | -1,15% | 70,2238 | 70,2238 | 69,6247 | 0 |
30 Mai 2024 | 70,9379 | -0,10 | -0,14% | 70,624 | 71,1084 | 70,61 | 0 |
29 Mai 2024 | 71,0378 | -1,12 | -1,55% | 71,0211 | 71,1377 | 70,9109 | 0 |
28 Mai 2024 | 72,1536 | -0,02 | -0,03% | 72,4143 | 134.217.727,00 | 2,92 | 0 |
24 Mai 2024 | 72,1785 | 0,23 | 0,32% | 71,9951 | 72,3254 | 71,9393 | 0 |
23 Mai 2024 | 71,9447 | -0,36 | -0,50% | 72,852 | 72,852 | 71,8217 | 0 |
22 Mai 2024 | 72,3063 | -0,10 | -0,14% | 72,5805 | 72,6516 | 72,1756 | 0 |
21 Mai 2024 | 72,4062 | -0,56 | -0,76% | 72,3391 | 72,5281 | 72,2299 | 0 |
20 Mai 2024 | 72,9623 | -0,34 | -0,46% | 72,9008 | 73,1317 | 72,8339 | 0 |
17 Mai 2024 | 73,2978 | 0,28 | 0,39% | 72,9815 | 73,4951 | 72,9038 | 0 |
16 Mai 2024 | 73,0138 | 0,48 | 0,67% | 72,7324 | 73,2175 | 72,6867 | 0 |
15 Mai 2024 | 72,5288 | 0,73 | 1,01% | 72,2369 | 72,5388 | 71,9884 | 0 |
14 Mai 2024 | 71,8006 | 0,26 | 0,36% | 71,588 | 71,8083 | 71,5247 | 0 |
13 Mai 2024 | 71,5405 | 0,67 | 0,95% | 71,368 | 71,7277 | 71,3622 | 0 |
10 Mai 2024 | 70,8697 | 0,37 | 0,52% | 71,0189 | 71,1681 | 70,8138 | 0 |
09 Mai 2024 | 70,5024 | 0,23 | 0,33% | 70,2835 | 70,5089 | 70,1733 | 0 |
08 Mai 2024 | 70,2695 | -0,04 | -0,05% | 69,9454 | 70,3299 | 69,8897 | 0 |
07 Mai 2024 | 70,3049 | -0,41 | -0,58% | 70,4897 | 70,5199 | 70,2535 | 0 |
06 Mai 2024 | 70,7176 | 0,05 | 0,06% | 70,7087 | 70,7948 | 70,5364 | 0 |
03 Mai 2024 | 70,6725 | 0,36 | 0,51% | 70,6322 | 70,6824 | 70,2405 | 0 |
02 Mai 2024 | 70,3138 | 2,24 | 3,29% | 69,2752 | 70,3853 | 69,1155 | 0 |
01 Mai 2024 | 68,0727 | -0,09 | -0,13% | 68,1009 | 68,6526 | 67,958 | 0 |
30 Abr 2024 | 68,1626 | -0,88 | -1,27% | 68,5283 | 68,6825 | 68,1524 | 0 |