Cotações Históricas AIT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 197,33 | 0,81 | 0,41% | 197,69 | 198,10 | 196,10 | 146.311 |
09 Mai 2024 | 196,52 | 2,65 | 1,37% | 194,59 | 196,68 | 193,94 | 153.527 |
08 Mai 2024 | 193,87 | 0,05 | 0,03% | 192,76 | 194,3299 | 191,80 | 348.793 |
07 Mai 2024 | 193,82 | 4,18 | 2,20% | 190,20 | 194,43 | 190,20 | 336.667 |
06 Mai 2024 | 189,64 | 3,66 | 1,97% | 187,89 | 190,49 | 187,89 | 443.932 |
03 Mai 2024 | 185,98 | 1,35 | 0,73% | 187,28 | 187,98 | 184,775 | 233.909 |
02 Mai 2024 | 184,63 | 4,00 | 2,21% | 182,42 | 184,885 | 180,9401 | 290.070 |
01 Mai 2024 | 180,63 | -2,62 | -1,43% | 183,54 | 183,91 | 180,35 | 324.972 |
30 Abr 2024 | 183,25 | -1,48 | -0,80% | 184,16 | 184,16 | 181,631 | 386.394 |
29 Abr 2024 | 184,73 | 3,84 | 2,12% | 181,89 | 185,049 | 180,755 | 318.716 |
26 Abr 2024 | 180,89 | 1,95 | 1,09% | 178,93 | 181,01 | 177,77 | 448.122 |
25 Abr 2024 | 178,94 | -7,15 | -3,84% | 184,84 | 185,995 | 177,68 | 555.093 |
24 Abr 2024 | 186,09 | -0,22 | -0,12% | 185,87 | 187,67 | 184,6548 | 288.573 |
23 Abr 2024 | 186,31 | 2,71 | 1,48% | 185,06 | 186,819 | 184,20 | 277.267 |
22 Abr 2024 | 183,60 | 0,15 | 0,08% | 184,51 | 185,18 | 183,36 | 283.348 |
19 Abr 2024 | 183,45 | -0,54 | -0,29% | 184,15 | 185,82 | 182,04 | 269.542 |
18 Abr 2024 | 183,99 | -0,41 | -0,22% | 185,36 | 187,17 | 183,72 | 221.473 |
17 Abr 2024 | 184,40 | -3,48 | -1,85% | 189,20 | 189,91 | 183,96 | 267.791 |
16 Abr 2024 | 187,88 | -1,36 | -0,72% | 187,10 | 189,07 | 186,27 | 214.082 |
15 Abr 2024 | 189,24 | -1,85 | -0,97% | 193,08 | 193,62 | 187,84 | 225.977 |
12 Abr 2024 | 191,09 | -1,64 | -0,85% | 191,19 | 192,27 | 189,52 | 210.567 |
11 Abr 2024 | 192,73 | 0,41 | 0,21% | 192,22 | 192,86 | 190,22 | 183.591 |
10 Abr 2024 | 192,32 | -3,43 | -1,75% | 192,385 | 196,15 | 191,91 | 261.634 |
09 Abr 2024 | 195,75 | -1,08 | -0,55% | 197,23 | 198,78 | 193,395 | 159.707 |
08 Abr 2024 | 196,83 | 0,71 | 0,36% | 197,69 | 198,555 | 196,50 | 152.110 |
05 Abr 2024 | 196,12 | 1,86 | 0,96% | 194,56 | 196,975 | 194,33 | 192.737 |
04 Abr 2024 | 194,26 | -0,99 | -0,51% | 196,78 | 197,94 | 193,75 | 192.996 |
03 Abr 2024 | 195,25 | 2,86 | 1,49% | 193,30 | 196,92 | 193,19 | 291.650 |
02 Abr 2024 | 192,39 | -2,99 | -1,53% | 193,85 | 194,305 | 191,60 | 312.905 |
01 Abr 2024 | 195,38 | -2,17 | -1,10% | 198,20 | 198,775 | 194,167 | 313.792 |
28 Mar 2024 | 197,55 | -0,33 | -0,17% | 197,88 | 198,33 | 196,67 | 304.328 |
27 Mar 2024 | 197,88 | 2,36 | 1,21% | 196,76 | 198,08 | 196,67 | 278.447 |
26 Mar 2024 | 195,52 | 0,43 | 0,22% | 195,01 | 197,135 | 195,01 | 527.072 |
25 Mar 2024 | 195,09 | -2,10 | -1,06% | 197,20 | 198,51 | 195,09 | 213.464 |
22 Mar 2024 | 197,19 | -3,82 | -1,90% | 201,76 | 202,21 | 197,00 | 367.679 |
21 Mar 2024 | 201,01 | 4,21 | 2,14% | 197,82 | 201,285 | 197,735 | 331.318 |
20 Mar 2024 | 196,80 | 2,11 | 1,08% | 194,61 | 197,36 | 193,7325 | 388.302 |
19 Mar 2024 | 194,69 | 2,00 | 1,04% | 192,97 | 195,03 | 192,045 | 447.578 |
18 Mar 2024 | 192,69 | 3,21 | 1,69% | 190,21 | 194,37 | 190,21 | 664.254 |
15 Mar 2024 | 189,48 | 2,44 | 1,30% | 186,32 | 189,64 | 186,03 | 7.233.881 |
14 Mar 2024 | 187,04 | 1,39 | 0,75% | 186,77 | 187,59 | 185,015 | 327.439 |
13 Mar 2024 | 185,65 | 0,39 | 0,21% | 185,88 | 186,38 | 184,07 | 279.490 |
12 Mar 2024 | 185,26 | 2,64 | 1,45% | 183,78 | 185,585 | 182,70 | 282.954 |
11 Mar 2024 | 182,62 | -2,39 | -1,29% | 184,30 | 184,31 | 180,52 | 225.677 |
08 Mar 2024 | 185,01 | -0,14 | -0,08% | 185,73 | 188,84 | 184,83 | 397.084 |
07 Mar 2024 | 185,15 | 1,20 | 0,65% | 184,50 | 186,105 | 183,52 | 289.926 |
06 Mar 2024 | 183,95 | 1,65 | 0,91% | 183,33 | 185,275 | 182,76 | 275.243 |
05 Mar 2024 | 182,30 | -3,99 | -2,14% | 185,55 | 186,03 | 180,39 | 490.553 |
04 Mar 2024 | 186,29 | -6,08 | -3,16% | 183,75 | 190,57 | 183,75 | 613.923 |
01 Mar 2024 | 192,37 | 2,48 | 1,31% | 190,67 | 194,2799 | 190,375 | 251.160 |
29 Fev 2024 | 189,89 | -1,04 | -0,54% | 191,13 | 191,99 | 189,47 | 242.042 |
28 Fev 2024 | 190,93 | 2,11 | 1,12% | 187,91 | 191,46 | 187,10 | 159.104 |
27 Fev 2024 | 188,82 | 1,18 | 0,63% | 188,84 | 189,985 | 187,85 | 155.160 |
26 Fev 2024 | 187,64 | -0,95 | -0,50% | 188,50 | 188,88 | 186,93 | 132.919 |
23 Fev 2024 | 188,59 | 0,72 | 0,38% | 188,53 | 189,315 | 187,18 | 110.542 |
22 Fev 2024 | 187,87 | 1,59 | 0,85% | 187,83 | 188,94 | 186,35 | 167.001 |
21 Fev 2024 | 186,28 | -0,26 | -0,14% | 186,54 | 187,3877 | 184,47 | 164.145 |
20 Fev 2024 | 186,54 | -2,50 | -1,32% | 186,73 | 187,855 | 186,04 | 288.318 |
16 Fev 2024 | 189,04 | 0,20 | 0,11% | 188,62 | 190,62 | 187,54 | 204.003 |
15 Fev 2024 | 188,84 | 2,49 | 1,34% | 187,70 | 189,27 | 185,68 | 202.779 |
14 Fev 2024 | 186,35 | 4,27 | 2,35% | 183,43 | 186,93 | 182,5959 | 228.964 |
13 Fev 2024 | 182,08 | -5,04 | -2,69% | 182,66 | 184,00 | 180,00 | 251.889 |
12 Fev 2024 | 187,12 | -0,81 | -0,43% | 188,00 | 189,4796 | 187,11 | 170.356 |