Cotações Históricas ANET
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 257,19 | -2,08 | -0,80% | 257,65 | 260,06 | 252,53 | 1.950.122 |
17 Abr 2024 | 259,27 | -3,49 | -1,33% | 262,87 | 264,64 | 257,02 | 2.525.432 |
16 Abr 2024 | 262,76 | -0,44 | -0,17% | 263,04 | 267,20 | 262,00 | 2.205.415 |
15 Abr 2024 | 263,20 | -8,02 | -2,96% | 274,88 | 276,87 | 261,90 | 4.072.009 |
12 Abr 2024 | 271,22 | -25,36 | -8,55% | 280,27 | 282,70 | 268,33 | 5.747.528 |
11 Abr 2024 | 296,58 | 8,36 | 2,90% | 290,63 | 297,67 | 289,33 | 1.510.421 |
10 Abr 2024 | 288,22 | -6,53 | -2,22% | 290,00 | 294,58 | 287,285 | 1.905.665 |
09 Abr 2024 | 294,75 | -2,63 | -0,88% | 299,99 | 299,99 | 286,53 | 1.311.399 |
08 Abr 2024 | 297,38 | -0,22 | -0,07% | 297,48 | 299,175 | 293,32 | 1.336.553 |
05 Abr 2024 | 297,60 | 8,83 | 3,06% | 291,02 | 298,25 | 290,00 | 1.452.317 |
04 Abr 2024 | 288,77 | -10,02 | -3,35% | 300,96 | 303,50 | 288,57 | 1.875.330 |
03 Abr 2024 | 298,79 | 7,94 | 2,73% | 291,12 | 301,49 | 290,00 | 1.788.820 |
02 Abr 2024 | 290,85 | -8,90 | -2,97% | 291,70 | 293,74 | 284,49 | 2.224.305 |
01 Abr 2024 | 299,75 | 9,77 | 3,37% | 292,28 | 299,79 | 291,33 | 1.588.693 |
28 Mar 2024 | 289,98 | 1,57 | 0,54% | 287,79 | 292,94 | 286,01 | 1.835.481 |
27 Mar 2024 | 288,41 | -9,42 | -3,16% | 296,24 | 297,3499 | 284,07 | 3.199.392 |
26 Mar 2024 | 297,83 | -7,67 | -2,51% | 300,48 | 305,50 | 297,19 | 2.461.615 |
25 Mar 2024 | 305,50 | -0,92 | -0,30% | 302,45 | 307,37 | 300,46 | 2.012.452 |
22 Mar 2024 | 306,42 | 1,82 | 0,60% | 303,00 | 307,74 | 302,00 | 2.379.863 |
21 Mar 2024 | 304,60 | 8,02 | 2,70% | 299,00 | 305,63 | 295,01 | 2.921.036 |
20 Mar 2024 | 296,58 | 9,66 | 3,37% | 288,43 | 296,76 | 285,75 | 3.297.579 |
19 Mar 2024 | 286,92 | -2,40 | -0,83% | 284,00 | 288,24 | 272,61 | 5.269.995 |
18 Mar 2024 | 289,32 | 11,59 | 4,17% | 281,68 | 289,70 | 281,0453 | 3.871.792 |
15 Mar 2024 | 277,73 | -6,29 | -2,21% | 279,48 | 281,81 | 276,08 | 3.854.972 |
14 Mar 2024 | 284,02 | 3,31 | 1,18% | 281,61 | 285,75 | 280,17 | 3.137.340 |
13 Mar 2024 | 280,71 | -1,15 | -0,41% | 279,97 | 282,25 | 276,83 | 3.022.742 |
12 Mar 2024 | 281,86 | 10,84 | 4,00% | 273,00 | 281,95 | 270,6924 | 2.344.590 |
11 Mar 2024 | 271,02 | -2,09 | -0,77% | 269,32 | 271,78 | 263,60 | 2.027.324 |
08 Mar 2024 | 273,11 | -13,37 | -4,67% | 286,48 | 287,31 | 272,27 | 3.234.323 |
07 Mar 2024 | 286,48 | 1,98 | 0,70% | 286,49 | 288,86 | 282,20 | 2.337.190 |
06 Mar 2024 | 284,50 | 4,03 | 1,44% | 284,31 | 286,78 | 280,50 | 1.970.171 |
05 Mar 2024 | 280,47 | -7,47 | -2,59% | 284,03 | 284,20 | 275,10 | 2.449.598 |
04 Mar 2024 | 287,94 | 0,20 | 0,07% | 288,00 | 291,29 | 286,4957 | 2.002.744 |
01 Mar 2024 | 287,74 | 10,20 | 3,68% | 281,60 | 288,3999 | 281,00 | 2.653.562 |
29 Fev 2024 | 277,54 | 4,37 | 1,60% | 275,00 | 278,17 | 274,26 | 2.357.944 |
28 Fev 2024 | 273,17 | 1,26 | 0,46% | 270,60 | 275,54 | 270,14 | 1.189.311 |
27 Fev 2024 | 271,91 | -1,83 | -0,67% | 274,08 | 276,30 | 271,20 | 1.350.975 |
26 Fev 2024 | 273,74 | 6,08 | 2,27% | 269,67 | 277,215 | 268,60 | 2.336.382 |
23 Fev 2024 | 267,66 | -1,10 | -0,41% | 269,53 | 273,7439 | 264,00 | 1.788.263 |
22 Fev 2024 | 268,76 | 14,27 | 5,61% | 261,36 | 270,18 | 261,36 | 3.633.971 |
21 Fev 2024 | 254,49 | -5,12 | -1,97% | 256,91 | 258,80 | 253,08 | 2.573.980 |
20 Fev 2024 | 259,61 | -2,14 | -0,82% | 258,07 | 260,41 | 254,391 | 2.716.530 |
16 Fev 2024 | 261,75 | -4,75 | -1,78% | 265,00 | 268,39 | 261,66 | 2.431.002 |
15 Fev 2024 | 266,50 | 0,83 | 0,31% | 266,22 | 267,7299 | 260,33 | 2.570.173 |
14 Fev 2024 | 265,67 | 0,16 | 0,06% | 270,00 | 271,40 | 263,81 | 3.337.443 |
13 Fev 2024 | 265,51 | -15,37 | -5,47% | 257,89 | 270,74 | 255,94 | 7.016.483 |
12 Fev 2024 | 280,88 | -1,57 | -0,56% | 292,64 | 292,66 | 280,18 | 9.392.914 |
09 Fev 2024 | 282,45 | 6,56 | 2,38% | 282,00 | 284,82 | 278,59 | 3.161.656 |
08 Fev 2024 | 275,89 | 8,84 | 3,31% | 269,99 | 278,88 | 269,00 | 2.434.757 |
07 Fev 2024 | 267,05 | 2,16 | 0,82% | 266,08 | 270,155 | 264,7579 | 2.357.644 |
06 Fev 2024 | 264,89 | -8,08 | -2,96% | 272,98 | 273,45 | 262,13 | 2.503.261 |
05 Fev 2024 | 272,97 | -0,13 | -0,05% | 275,00 | 276,40 | 269,03 | 1.978.805 |
02 Fev 2024 | 273,10 | 10,12 | 3,85% | 274,66 | 276,9899 | 269,1201 | 3.250.795 |
01 Fev 2024 | 262,98 | 4,30 | 1,66% | 262,00 | 263,73 | 260,64 | 2.234.027 |
31 Jan 2024 | 258,68 | -13,28 | -4,88% | 265,79 | 267,49 | 257,31 | 3.057.368 |
30 Jan 2024 | 271,96 | 2,38 | 0,88% | 270,30 | 272,90 | 269,60 | 1.702.435 |
29 Jan 2024 | 269,58 | 5,18 | 1,96% | 266,00 | 269,78 | 265,11 | 1.912.232 |
26 Jan 2024 | 264,40 | -0,02 | -0,01% | 261,94 | 266,63 | 261,795 | 1.359.073 |
25 Jan 2024 | 264,42 | 1,95 | 0,74% | 265,75 | 270,02 | 263,00 | 1.614.160 |
24 Jan 2024 | 262,47 | 0,43 | 0,16% | 263,35 | 266,13 | 261,4625 | 2.456.397 |
23 Jan 2024 | 262,04 | -4,56 | -1,71% | 266,00 | 266,00 | 260,68 | 1.773.963 |
22 Jan 2024 | 266,60 | 3,09 | 1,17% | 267,67 | 270,63 | 265,0001 | 1.469.666 |