Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas AQWA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 16 Mai 2024 | 18,1951 | -0,14 | -0,74% | 18,3425 | 18,3544 | 18,1881 | 0 |
| 15 Mai 2024 | 18,3307 | 0,17 | 0,95% | 18,1801 | 18,331 | 18,1757 | 0 |
| 14 Mai 2024 | 18,1579 | 0,05 | 0,28% | 18,108 | 18,1736 | 18,107 | 0 |
| 13 Mai 2024 | 18,108 | -0,07 | -0,41% | 18,2193 | 18,2681 | 18,1075 | 0 |
| 10 Mai 2024 | 18,1827 | 0,09 | 0,47% | 18,1466 | 18,2035 | 18,1237 | 0 |
| 09 Mai 2024 | 18,0977 | 0,14 | 0,77% | 17,9763 | 18,1019 | 17,9379 | 0 |
| 08 Mai 2024 | 17,9593 | 0,06 | 0,32% | 17,8722 | 17,9629 | 17,8454 | 0 |
| 07 Mai 2024 | 17,9018 | 0,15 | 0,86% | 17,7975 | 17,9322 | 17,7975 | 0 |
| 06 Mai 2024 | 17,7499 | 0,20 | 1,12% | 17,5739 | 17,7528 | 17,568 | 0 |
| 03 Mai 2024 | 17,5541 | 0,19 | 1,09% | 17,4365 | 17,6274 | 17,4244 | 0 |
| 02 Mai 2024 | 17,3652 | 0,19 | 1,12% | 17,1888 | 17,3847 | 17,1622 | 0 |
| 01 Mai 2024 | 17,173 | 0,11 | 0,67% | 17,0752 | 17,3366 | 17,071 | 0 |
| 30 Abr 2024 | 17,0587 | -0,20 | -1,17% | 17,2278 | 17,3062 | 17,0578 | 0 |
| 29 Abr 2024 | 17,2604 | 0,14 | 0,82% | 17,1706 | 17,2633 | 17,1647 | 0 |
| 26 Abr 2024 | 17,1199 | 0,07 | 0,38% | 17,0824 | 17,1759 | 17,0569 | 0 |
| 25 Abr 2024 | 17,0543 | -0,01 | -0,07% | 17,0651 | 17,1028 | 16,8059 | 0 |
| 24 Abr 2024 | 17,0662 | 0,03 | 0,16% | 17,0715 | 17,1227 | 16,9984 | 0 |
| 23 Abr 2024 | 17,0397 | 0,16 | 0,97% | 16,867 | 17,0834 | 16,8616 | 0 |
| 22 Abr 2024 | 16,8766 | 0,09 | 0,53% | 16,8042 | 16,9617 | 16,7786 | 0 |
| 19 Abr 2024 | 16,7876 | 0,02 | 0,14% | 16,7455 | 16,8366 | 16,7242 | 0 |
| 18 Abr 2024 | 16,7633 | 0,16 | 0,96% | 16,6212 | 16,8466 | 16,6209 | 0 |
| 17 Abr 2024 | 16,6036 | -0,03 | -0,21% | 16,666 | 16,7289 | 16,5133 | 0 |
| 16 Abr 2024 | 16,6385 | -0,10 | -0,61% | 16,7048 | 16,7048 | 16,5168 | 0 |
| 15 Abr 2024 | 16,7399 | -0,12 | -0,74% | 16,8493 | 16,9811 | 16,6795 | 0 |
| 12 Abr 2024 | 16,8642 | -0,11 | -0,66% | 16,9756 | 16,9763 | 16,7951 | 0 |
| 11 Abr 2024 | 16,9757 | -0,02 | -0,11% | 17,0222 | 17,0389 | 16,8936 | 0 |
| 10 Abr 2024 | 16,9945 | -0,32 | -1,84% | 17,2712 | 17,2712 | 16,9244 | 0 |
| 09 Abr 2024 | 17,3135 | 0,04 | 0,22% | 17,2956 | 17,3499 | 17,168 | 0 |
| 08 Abr 2024 | 17,2748 | -0,01 | -0,03% | 17,2764 | 17,3503 | 17,2592 | 0 |
| 05 Abr 2024 | 17,2802 | 0,01 | 0,07% | 17,202 | 17,2982 | 17,1801 | 0 |
| 04 Abr 2024 | 17,2679 | -0,04 | -0,25% | 17,3396 | 17,4925 | 17,2311 | 0 |
| 03 Abr 2024 | 17,3116 | 0,05 | 0,31% | 17,2351 | 17,3634 | 17,1949 | 0 |
| 02 Abr 2024 | 17,2575 | -0,15 | -0,84% | 17,3818 | 17,3826 | 17,2099 | 0 |
| 01 Abr 2024 | 17,4039 | -0,10 | -0,55% | 17,5484 | 17,5673 | 17,3637 | 0 |
| 28 Mar 2024 | 17,5005 | 0,02 | 0,12% | 17,4566 | 17,5486 | 17,4559 | 0 |
| 27 Mar 2024 | 17,4792 | 0,21 | 1,23% | 17,2281 | 17,4807 | 17,2277 | 0 |
| 26 Mar 2024 | 17,2668 | -0,05 | -0,29% | 17,2836 | 17,3196 | 17,2654 | 0 |
| 25 Mar 2024 | 17,3175 | -0,15 | -0,85% | 17,4594 | 17,4817 | 17,3174 | 0 |
| 22 Mar 2024 | 17,4651 | -0,06 | -0,37% | 17,5041 | 17,5498 | 17,4412 | 0 |
| 21 Mar 2024 | 17,5294 | 0,18 | 1,04% | 17,3644 | 17,5979 | 17,3618 | 0 |
| 20 Mar 2024 | 17,3484 | 0,19 | 1,11% | 17,1797 | 17,3708 | 17,1648 | 0 |
| 19 Mar 2024 | 17,1575 | 0,20 | 1,19% | 16,9155 | 17,1702 | 16,9155 | 0 |
| 18 Mar 2024 | 16,9556 | -0,07 | -0,44% | 17,0208 | 17,087 | 16,9498 | 0 |
| 15 Mar 2024 | 17,0305 | 0,03 | 0,18% | 17,0018 | 17,0501 | 16,9028 | 0 |
| 14 Mar 2024 | 16,9996 | -0,08 | -0,44% | 17,0753 | 17,0934 | 16,9067 | 0 |
| 13 Mar 2024 | 17,0749 | 0,06 | 0,33% | 17,022 | 17,1312 | 17,016 | 0 |
| 12 Mar 2024 | 17,0195 | 0,01 | 0,07% | 16,9899 | 17,0498 | 16,92 | 0 |
| 11 Mar 2024 | 17,0075 | -0,04 | -0,23% | 17,0308 | 17,0322 | 16,9108 | 0 |
| 08 Mar 2024 | 17,0475 | -0,04 | -0,24% | 17,123 | 17,2077 | 17,0391 | 0 |
| 07 Mar 2024 | 17,0878 | 0,17 | 0,99% | 16,9714 | 17,1046 | 16,9702 | 0 |
| 06 Mar 2024 | 16,9204 | 0,12 | 0,74% | 16,8439 | 16,9943 | 16,8374 | 0 |
| 05 Mar 2024 | 16,7958 | -0,27 | -1,59% | 17,0647 | 17,0705 | 16,7546 | 0 |
| 04 Mar 2024 | 17,0663 | 0,09 | 0,52% | 16,9844 | 17,1186 | 16,9452 | 0 |
| 01 Mar 2024 | 16,978 | 0,12 | 0,72% | 16,8695 | 16,9864 | 16,8086 | 0 |
| 29 Fev 2024 | 16,8568 | 0,06 | 0,37% | 16,8218 | 16,8839 | 16,7742 | 0 |
| 28 Fev 2024 | 16,7941 | 0,06 | 0,33% | 16,7381 | 16,8238 | 16,6998 | 0 |
| 27 Fev 2024 | 16,7382 | 0,07 | 0,44% | 16,6877 | 16,7505 | 16,6734 | 0 |
| 26 Fev 2024 | 16,6649 | -0,05 | -0,28% | 16,704 | 16,7157 | 16,6287 | 0 |
| 23 Fev 2024 | 16,7113 | 0,01 | 0,04% | 16,6824 | 16,746 | 16,6684 | 0 |
| 22 Fev 2024 | 16,7043 | 0,11 | 0,69% | 16,617 | 16,7156 | 16,6061 | 0 |
| 21 Fev 2024 | 16,5893 | -0,05 | -0,28% | 16,6095 | 16,637 | 16,5167 | 0 |
| 20 Fev 2024 | 16,6354 | 0,06 | 0,36% | 16,6443 | 16,6524 | 16,533 | 0 |
