Cotações Históricas ARE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
29 Jul 2024 | 117,42 | -1,50 | -1,26% | 117,43 | 118,38 | 116,47 | 735.095 |
26 Jul 2024 | 118,92 | 2,91 | 2,51% | 117,16 | 119,65 | 117,0001 | 920.080 |
25 Jul 2024 | 116,01 | 0,44 | 0,38% | 115,16 | 116,88 | 114,63 | 1.328.441 |
24 Jul 2024 | 115,57 | -5,84 | -4,81% | 120,99 | 120,99 | 115,57 | 1.568.502 |
23 Jul 2024 | 121,41 | -4,43 | -3,52% | 125,20 | 125,30 | 119,32 | 1.864.598 |
22 Jul 2024 | 125,84 | 0,63 | 0,50% | 125,40 | 126,37 | 124,31 | 931.083 |
19 Jul 2024 | 125,21 | -1,11 | -0,88% | 126,41 | 126,55 | 124,17 | 918.581 |
18 Jul 2024 | 126,32 | -2,76 | -2,14% | 128,39 | 130,14 | 126,18 | 702.875 |
17 Jul 2024 | 129,08 | 1,49 | 1,17% | 127,24 | 129,195 | 127,10 | 726.474 |
16 Jul 2024 | 127,59 | 0,53 | 0,42% | 128,48 | 128,805 | 127,19 | 687.765 |
15 Jul 2024 | 127,06 | 1,04 | 0,83% | 126,05 | 127,41 | 125,22 | 674.713 |
12 Jul 2024 | 126,02 | 1,19 | 0,95% | 126,26 | 128,8269 | 125,801 | 1.566.889 |
11 Jul 2024 | 124,83 | 7,89 | 6,75% | 119,93 | 125,09 | 119,50 | 1.373.339 |
10 Jul 2024 | 116,94 | 0,90 | 0,78% | 116,49 | 117,00 | 115,42 | 640.054 |
09 Jul 2024 | 116,04 | -0,61 | -0,52% | 116,41 | 116,705 | 115,11 | 599.782 |
08 Jul 2024 | 116,65 | -0,15 | -0,13% | 117,10 | 117,79 | 115,85 | 428.849 |
05 Jul 2024 | 116,80 | -0,29 | -0,25% | 117,22 | 118,0629 | 116,335 | 534.373 |
03 Jul 2024 | 117,09 | 0,03 | 0,03% | 117,27 | 118,72 | 117,09 | 373.080 |
02 Jul 2024 | 117,06 | 1,25 | 1,08% | 116,25 | 117,18 | 115,66 | 731.731 |
01 Jul 2024 | 115,81 | -0,58 | -0,50% | 116,29 | 117,69 | 114,80 | 742.143 |
28 Jun 2024 | 116,39 | 0,00 | 0,00% | 116,39 | 116,39 | 116,39 | 0 |
27 Jun 2024 | 116,39 | 0,71 | 0,61% | 115,61 | 116,42 | 114,67 | 562.498 |
26 Jun 2024 | 115,68 | -0,59 | -0,51% | 115,37 | 116,36 | 115,14 | 588.546 |
25 Jun 2024 | 116,27 | -1,76 | -1,49% | 117,67 | 118,47 | 115,00 | 702.056 |
24 Jun 2024 | 118,03 | 1,47 | 1,26% | 117,00 | 118,69 | 116,43 | 840.923 |
21 Jun 2024 | 116,56 | 1,22 | 1,06% | 115,67 | 116,66 | 115,185 | 1.940.103 |
20 Jun 2024 | 115,34 | -0,33 | -0,29% | 115,21 | 116,215 | 114,77 | 758.201 |
18 Jun 2024 | 115,67 | 0,50 | 0,43% | 115,37 | 116,235 | 114,63 | 667.174 |
17 Jun 2024 | 115,17 | -1,15 | -0,99% | 115,70 | 116,40 | 114,69 | 778.858 |
14 Jun 2024 | 116,32 | -0,76 | -0,65% | 116,21 | 117,39 | 115,63 | 494.778 |
13 Jun 2024 | 117,08 | 1,35 | 1,17% | 116,10 | 118,20 | 115,02 | 616.590 |
12 Jun 2024 | 115,73 | 2,17 | 1,91% | 117,44 | 119,33 | 115,31 | 928.319 |
11 Jun 2024 | 113,56 | -0,36 | -0,32% | 113,50 | 114,58 | 113,42 | 859.067 |
10 Jun 2024 | 113,92 | -0,57 | -0,50% | 113,85 | 115,105 | 112,77 | 781.741 |
07 Jun 2024 | 114,49 | -1,92 | -1,65% | 114,25 | 115,70 | 112,68 | 987.658 |
06 Jun 2024 | 116,41 | 0,09 | 0,08% | 115,18 | 116,985 | 114,55 | 703.367 |
05 Jun 2024 | 116,32 | -1,19 | -1,01% | 117,65 | 117,7359 | 115,83 | 782.205 |
04 Jun 2024 | 117,51 | -0,16 | -0,14% | 117,03 | 118,86 | 117,03 | 888.111 |
03 Jun 2024 | 117,67 | -1,33 | -1,12% | 119,52 | 119,52 | 117,13 | 1.318.246 |
31 Mai 2024 | 119,00 | 2,70 | 2,32% | 117,31 | 119,07 | 116,33 | 2.160.639 |
30 Mai 2024 | 116,30 | 1,05 | 0,91% | 116,30 | 117,21 | 115,5615 | 839.535 |
29 Mai 2024 | 115,25 | -1,72 | -1,47% | 115,08 | 115,49 | 113,78 | 683.478 |
28 Mai 2024 | 116,97 | -1,43 | -1,21% | 119,20 | 119,9999 | 116,86 | 751.460 |
24 Mai 2024 | 118,40 | -0,19 | -0,16% | 119,21 | 120,00 | 118,21 | 485.737 |
23 Mai 2024 | 118,59 | -4,19 | -3,41% | 122,13 | 122,63 | 118,13 | 699.998 |
22 Mai 2024 | 122,78 | -0,71 | -0,57% | 123,12 | 124,445 | 122,14 | 573.690 |
21 Mai 2024 | 123,49 | -0,22 | -0,18% | 123,04 | 124,26 | 122,84 | 484.408 |
20 Mai 2024 | 123,71 | -0,46 | -0,37% | 124,17 | 124,45 | 123,40 | 380.779 |
17 Mai 2024 | 124,17 | 0,11 | 0,09% | 124,59 | 124,6499 | 123,08 | 486.598 |
16 Mai 2024 | 124,06 | -1,11 | -0,89% | 125,17 | 125,705 | 124,00 | 771.462 |
15 Mai 2024 | 125,17 | 1,15 | 0,93% | 126,81 | 127,17 | 124,96 | 745.503 |
14 Mai 2024 | 124,02 | 3,30 | 2,73% | 122,25 | 124,325 | 122,05 | 690.532 |
13 Mai 2024 | 120,72 | -0,87 | -0,72% | 122,55 | 122,64 | 120,025 | 407.286 |
10 Mai 2024 | 121,59 | 1,05 | 0,87% | 121,22 | 122,03 | 120,66 | 550.715 |
09 Mai 2024 | 120,54 | 2,44 | 2,07% | 118,63 | 121,255 | 118,48 | 428.491 |
08 Mai 2024 | 118,10 | -1,61 | -1,34% | 118,67 | 118,96 | 117,58 | 515.019 |
07 Mai 2024 | 119,71 | -0,16 | -0,13% | 121,30 | 121,56 | 119,16 | 663.620 |
06 Mai 2024 | 119,87 | -0,64 | -0,53% | 121,88 | 122,08 | 119,235 | 510.285 |
03 Mai 2024 | 120,51 | 2,34 | 1,98% | 120,90 | 122,30 | 119,43 | 705.028 |
02 Mai 2024 | 118,17 | 1,38 | 1,18% | 118,36 | 118,36 | 116,165 | 815.461 |
01 Mai 2024 | 116,79 | 0,92 | 0,79% | 115,63 | 120,01 | 115,00 | 770.096 |