Cotações Históricas AH56
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 219,977 | 0,00 | 0,00% | 219,977 | 219,977 | 219,977 | 0 |
18 Jul 2024 | 219,977 | -12,15 | -5,23% | 219,977 | 219,977 | 219,977 | 5 |
17 Jul 2024 | 232,125 | 0,00 | 0,00% | 232,125 | 232,125 | 232,125 | 0 |
16 Jul 2024 | 232,125 | 0,00 | 0,00% | 232,125 | 232,125 | 232,125 | 0 |
15 Jul 2024 | 232,125 | -2,77 | -1,18% | 232,125 | 232,125 | 232,125 | 22 |
12 Jul 2024 | 234,891 | 0,00 | 0,00% | 234,891 | 234,891 | 234,891 | 0 |
11 Jul 2024 | 234,891 | 3,48 | 1,51% | 234,891 | 234,891 | 234,891 | 1 |
10 Jul 2024 | 231,407 | 0,00 | 0,00% | 231,407 | 231,407 | 231,407 | 0 |
09 Jul 2024 | 231,407 | 5,14 | 2,27% | 231,434 | 231,434 | 231,407 | 90 |
08 Jul 2024 | 226,267 | 0,00 | 0,00% | 226,267 | 226,267 | 226,267 | 0 |
05 Jul 2024 | 226,267 | 0,00 | 0,00% | 226,267 | 226,267 | 226,267 | 0 |
04 Jul 2024 | 226,267 | 0,00 | 0,00% | 226,267 | 226,267 | 226,267 | 0 |
03 Jul 2024 | 226,267 | -1,87 | -0,82% | 226,267 | 226,267 | 226,267 | 8 |
02 Jul 2024 | 228,141 | 0,00 | 0,00% | 228,141 | 228,141 | 228,141 | 0 |
01 Jul 2024 | 228,141 | 0,00 | 0,00% | 228,141 | 228,141 | 228,141 | 0 |
28 Jun 2024 | 228,141 | 0,00 | 0,00% | 228,141 | 228,141 | 228,141 | 0 |
27 Jun 2024 | 228,141 | 1,23 | 0,54% | 228,141 | 228,141 | 228,141 | 4 |
26 Jun 2024 | 226,913 | -1,45 | -0,64% | 226,913 | 226,913 | 226,913 | 1 |
25 Jun 2024 | 228,367 | 0,00 | 0,00% | 228,367 | 228,367 | 228,367 | 0 |
24 Jun 2024 | 228,367 | 0,00 | 0,00% | 228,367 | 228,367 | 228,367 | 0 |
21 Jun 2024 | 228,367 | 3,87 | 1,72% | 228,367 | 228,367 | 228,367 | 26 |
20 Jun 2024 | 224,499 | -2,12 | -0,94% | 224,499 | 224,499 | 224,499 | 2 |
19 Jun 2024 | 226,62 | 0,00 | 0,00% | 226,62 | 226,62 | 226,62 | 0 |
18 Jun 2024 | 226,62 | 0,00 | 0,00% | 226,62 | 226,62 | 226,62 | 0 |
17 Jun 2024 | 226,62 | 0,00 | 0,00% | 226,62 | 226,62 | 226,62 | 0 |
14 Jun 2024 | 226,62 | 4,61 | 2,07% | 222,585 | 226,62 | 222,585 | 11 |
13 Jun 2024 | 222,014 | 14,05 | 6,75% | 222,014 | 222,014 | 222,014 | 10 |
12 Jun 2024 | 207,969 | 0,00 | 0,00% | 207,969 | 207,969 | 207,969 | 0 |
11 Jun 2024 | 207,969 | 0,00 | 0,00% | 207,969 | 207,969 | 207,969 | 0 |
10 Jun 2024 | 207,969 | 0,00 | 0,00% | 207,969 | 207,969 | 207,969 | 0 |
07 Jun 2024 | 207,969 | 0,00 | 0,00% | 207,969 | 207,969 | 207,969 | 0 |
06 Jun 2024 | 207,969 | 0,00 | 0,00% | 207,969 | 207,969 | 207,969 | 0 |
05 Jun 2024 | 207,969 | 0,00 | 0,00% | 207,969 | 207,969 | 207,969 | 0 |
04 Jun 2024 | 207,969 | 0,00 | 0,00% | 207,969 | 207,969 | 207,969 | 0 |
03 Jun 2024 | 207,969 | 0,00 | 0,00% | 207,969 | 207,969 | 207,969 | 0 |
31 Mai 2024 | 207,969 | -6,35 | -2,96% | 208,993 | 208,993 | 207,969 | 15 |
30 Mai 2024 | 214,316 | 0,00 | 0,00% | 214,316 | 214,316 | 214,316 | 0 |
29 Mai 2024 | 214,316 | -1,64 | -0,76% | 214,316 | 214,316 | 214,316 | 5 |
28 Mai 2024 | 215,955 | 0,00 | 0,00% | 215,955 | 215,955 | 215,955 | 0 |
27 Mai 2024 | 215,955 | 0,00 | 0,00% | 215,955 | 215,955 | 215,955 | 0 |
24 Mai 2024 | 215,955 | 0,00 | 0,00% | 215,955 | 215,955 | 215,955 | 0 |
23 Mai 2024 | 215,955 | 1,93 | 0,90% | 215,941 | 215,955 | 215,941 | 69 |
22 Mai 2024 | 214,021 | 2,70 | 1,28% | 214,021 | 214,021 | 214,021 | 30 |
21 Mai 2024 | 211,321 | 0,00 | 0,00% | 211,321 | 211,321 | 211,321 | 0 |
20 Mai 2024 | 211,321 | 6,34 | 3,09% | 211,321 | 211,321 | 211,321 | 1 |
17 Mai 2024 | 204,986 | 0,00 | 0,00% | 204,986 | 204,986 | 204,986 | 0 |
16 Mai 2024 | 204,986 | 0,00 | 0,00% | 204,986 | 204,986 | 204,986 | 0 |
15 Mai 2024 | 204,986 | 0,00 | 0,00% | 204,986 | 204,986 | 204,986 | 0 |
14 Mai 2024 | 204,986 | 0,00 | 0,00% | 204,986 | 204,986 | 204,986 | 0 |
13 Mai 2024 | 204,986 | 0,00 | 0,00% | 204,986 | 204,986 | 204,986 | 0 |
10 Mai 2024 | 204,986 | 0,00 | 0,00% | 204,986 | 204,986 | 204,986 | 0 |
09 Mai 2024 | 204,986 | 0,00 | 0,00% | 204,986 | 204,986 | 204,986 | 0 |
08 Mai 2024 | 204,986 | 0,00 | 0,00% | 204,986 | 204,986 | 204,986 | 0 |
07 Mai 2024 | 204,986 | 0,00 | 0,00% | 204,986 | 204,986 | 204,986 | 0 |
06 Mai 2024 | 204,986 | 0,00 | 0,00% | 204,986 | 204,986 | 204,986 | 0 |
03 Mai 2024 | 204,986 | -4,07 | -1,95% | 204,986 | 204,986 | 204,986 | 1 |
02 Mai 2024 | 209,06 | 0,00 | 0,00% | 209,06 | 209,06 | 209,06 | 0 |
30 Abr 2024 | 209,06 | 0,00 | 0,00% | 209,06 | 209,06 | 209,06 | 0 |
29 Abr 2024 | 209,06 | 5,53 | 2,72% | 209,06 | 209,06 | 209,06 | 4 |
26 Abr 2024 | 203,528 | 7,05 | 3,59% | 203,528 | 203,528 | 203,528 | 31 |
25 Abr 2024 | 196,474 | 0,00 | 0,00% | 196,474 | 196,474 | 196,474 | 0 |
24 Abr 2024 | 196,474 | 0,00 | 0,00% | 196,474 | 196,474 | 196,474 | 0 |
23 Abr 2024 | 196,474 | 0,00 | 0,00% | 196,474 | 196,474 | 196,474 | 0 |