Cotações Históricas ARES
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 142,44 | 3,77 | 2,72% | 138,34 | 143,13 | 138,34 | 1.468.144 |
08 Mai 2024 | 138,67 | 1,38 | 1,01% | 136,25 | 138,75 | 135,46 | 728.294 |
07 Mai 2024 | 137,29 | 1,12 | 0,82% | 137,03 | 140,35 | 136,54 | 1.393.650 |
06 Mai 2024 | 136,17 | 4,26 | 3,23% | 132,31 | 136,22 | 132,2826 | 1.721.818 |
03 Mai 2024 | 131,91 | -2,73 | -2,03% | 135,35 | 135,77 | 131,80 | 1.085.080 |
02 Mai 2024 | 134,64 | 2,94 | 2,23% | 129,00 | 135,65 | 125,23 | 2.778.049 |
01 Mai 2024 | 131,70 | -1,39 | -1,04% | 133,15 | 134,60 | 131,31 | 1.216.449 |
30 Abr 2024 | 133,09 | -1,81 | -1,34% | 134,20 | 134,66 | 132,46 | 920.031 |
29 Abr 2024 | 134,90 | 1,28 | 0,96% | 134,27 | 135,09 | 133,1525 | 685.887 |
26 Abr 2024 | 133,62 | -0,11 | -0,08% | 134,23 | 135,82 | 133,05 | 501.218 |
25 Abr 2024 | 133,73 | -2,22 | -1,63% | 134,93 | 135,64 | 132,58 | 735.250 |
24 Abr 2024 | 135,95 | -0,55 | -0,40% | 137,75 | 138,45 | 134,66 | 1.124.440 |
23 Abr 2024 | 136,50 | 4,49 | 3,40% | 132,80 | 136,61 | 132,255 | 669.656 |
22 Abr 2024 | 132,01 | 2,48 | 1,91% | 131,09 | 132,51 | 129,28 | 674.150 |
19 Abr 2024 | 129,53 | -1,17 | -0,90% | 130,13 | 131,79 | 128,65 | 1.193.149 |
18 Abr 2024 | 130,70 | -1,00 | -0,76% | 131,83 | 132,64 | 130,33 | 701.517 |
17 Abr 2024 | 131,70 | 0,81 | 0,62% | 131,82 | 132,61 | 130,47 | 1.240.389 |
16 Abr 2024 | 130,89 | 1,59 | 1,23% | 128,44 | 131,16 | 127,721 | 1.256.153 |
15 Abr 2024 | 129,30 | -2,05 | -1,56% | 132,53 | 133,3699 | 127,97 | 1.297.966 |
12 Abr 2024 | 131,35 | -2,72 | -2,03% | 133,15 | 133,87 | 131,32 | 976.755 |
11 Abr 2024 | 134,07 | 0,03 | 0,02% | 134,12 | 134,96 | 132,9101 | 1.588.172 |
10 Abr 2024 | 134,04 | 0,24 | 0,18% | 131,94 | 135,6091 | 131,08 | 1.104.974 |
09 Abr 2024 | 133,80 | -1,36 | -1,01% | 135,25 | 136,32 | 131,78 | 1.807.539 |
08 Abr 2024 | 135,16 | 1,00 | 0,75% | 134,56 | 135,66 | 133,67 | 1.318.997 |
05 Abr 2024 | 134,16 | 1,96 | 1,48% | 131,95 | 134,80 | 131,22 | 1.218.176 |
04 Abr 2024 | 132,20 | 0,22 | 0,17% | 133,00 | 133,89 | 131,53 | 1.639.937 |
03 Abr 2024 | 131,98 | 1,18 | 0,90% | 130,96 | 133,035 | 130,50 | 962.485 |
02 Abr 2024 | 130,80 | -1,59 | -1,20% | 130,90 | 131,315 | 128,29 | 1.424.864 |
01 Abr 2024 | 132,39 | -0,59 | -0,44% | 133,17 | 133,17 | 130,18 | 844.757 |
28 Mar 2024 | 132,98 | -0,30 | -0,23% | 133,16 | 134,045 | 131,06 | 784.503 |
27 Mar 2024 | 133,28 | -0,68 | -0,51% | 134,68 | 135,10 | 131,17 | 913.210 |
26 Mar 2024 | 133,96 | 0,17 | 0,13% | 134,75 | 135,23 | 133,405 | 518.005 |
25 Mar 2024 | 133,79 | -0,08 | -0,06% | 133,54 | 134,85 | 133,18 | 471.113 |
22 Mar 2024 | 133,87 | -2,71 | -1,98% | 136,17 | 136,5299 | 133,68 | 573.378 |
21 Mar 2024 | 136,58 | 3,08 | 2,31% | 135,00 | 137,88 | 134,06 | 1.564.225 |
20 Mar 2024 | 133,50 | 1,33 | 1,01% | 132,13 | 133,70 | 131,09 | 875.442 |
19 Mar 2024 | 132,17 | 2,00 | 1,54% | 130,18 | 132,99 | 129,43 | 1.027.623 |
18 Mar 2024 | 130,17 | -1,94 | -1,47% | 132,76 | 133,85 | 129,35 | 1.300.660 |
15 Mar 2024 | 132,11 | -0,67 | -0,50% | 133,00 | 134,41 | 131,89 | 2.917.308 |
14 Mar 2024 | 132,78 | -1,94 | -1,44% | 133,89 | 134,29 | 131,85 | 900.068 |
13 Mar 2024 | 134,72 | 0,68 | 0,51% | 134,45 | 135,21 | 133,78 | 737.857 |
12 Mar 2024 | 134,04 | 1,45 | 1,09% | 133,58 | 134,98 | 132,65 | 690.263 |
11 Mar 2024 | 132,59 | -1,51 | -1,13% | 133,16 | 133,55 | 131,85 | 916.995 |
08 Mar 2024 | 134,10 | -1,45 | -1,07% | 136,26 | 137,06 | 133,04 | 1.149.872 |
07 Mar 2024 | 135,55 | -0,17 | -0,13% | 134,00 | 135,85 | 133,82 | 1.231.978 |
06 Mar 2024 | 135,72 | 0,20 | 0,15% | 136,88 | 137,47 | 135,005 | 800.617 |
05 Mar 2024 | 135,52 | -0,36 | -0,26% | 135,20 | 136,18 | 133,64 | 1.176.084 |
04 Mar 2024 | 135,88 | 2,76 | 2,07% | 133,12 | 136,125 | 132,5446 | 1.200.343 |
01 Mar 2024 | 133,12 | 0,49 | 0,37% | 133,12 | 134,00 | 131,50 | 861.725 |
29 Fev 2024 | 132,63 | 1,38 | 1,05% | 131,68 | 133,47 | 131,67 | 1.106.526 |
28 Fev 2024 | 131,25 | 0,69 | 0,53% | 130,34 | 131,93 | 129,295 | 1.190.022 |
27 Fev 2024 | 130,56 | -0,74 | -0,56% | 131,44 | 131,81 | 130,145 | 1.151.630 |
26 Fev 2024 | 131,30 | -0,60 | -0,45% | 131,90 | 132,55 | 131,17 | 946.811 |
23 Fev 2024 | 131,90 | -2,05 | -1,53% | 134,48 | 134,48 | 130,68 | 1.368.605 |
22 Fev 2024 | 133,95 | 2,33 | 1,77% | 134,38 | 135,56 | 132,555 | 1.078.005 |
21 Fev 2024 | 131,62 | -0,99 | -0,75% | 131,71 | 132,02 | 130,11 | 1.388.442 |
20 Fev 2024 | 132,61 | -2,36 | -1,75% | 133,56 | 134,05 | 131,73 | 956.749 |
16 Fev 2024 | 134,97 | -0,21 | -0,16% | 135,18 | 136,24 | 134,26 | 2.040.032 |
15 Fev 2024 | 135,18 | -1,53 | -1,12% | 137,66 | 137,75 | 134,60 | 1.005.191 |
14 Fev 2024 | 136,71 | 1,80 | 1,33% | 135,88 | 136,85 | 135,28 | 1.007.167 |
13 Fev 2024 | 134,91 | -2,15 | -1,57% | 135,80 | 138,04 | 134,20 | 1.269.211 |
12 Fev 2024 | 137,06 | 0,35 | 0,26% | 136,40 | 138,18 | 135,3201 | 1.057.458 |