Cotações Históricas AMEW
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 520,0332 | -1,55 | -0,30% | 523,4499 | 523,7799 | 517,86 | 700 |
27 Jun 2024 | 521,5804 | -0,43 | -0,08% | 521,1152 | 521,7548 | 518,3401 | 570 |
26 Jun 2024 | 522,0135 | 1,06 | 0,20% | 520,1582 | 522,9399 | 518,8837 | 837 |
25 Jun 2024 | 520,9578 | 2,62 | 0,50% | 516,0707 | 520,9756 | 516,0707 | 756 |
24 Jun 2024 | 518,3416 | -1,63 | -0,31% | 520,10 | 521,3271 | 517,611 | 1.448 |
21 Jun 2024 | 519,9682 | -1,81 | -0,35% | 518,4944 | 521,5999 | 517,9457 | 881 |
20 Jun 2024 | 521,7821 | 1,05 | 0,20% | 519,7655 | 521,85 | 516,50 | 2.908 |
19 Jun 2024 | 520,7332 | 2,68 | 0,52% | 518,5322 | 520,7332 | 517,0209 | 420 |
18 Jun 2024 | 518,05 | -0,01 | 0,00% | 517,6247 | 520,1388 | 517,3721 | 1.202 |
17 Jun 2024 | 518,0567 | 3,69 | 0,72% | 517,6205 | 519,9999 | 514,2539 | 1.758 |
14 Jun 2024 | 514,3704 | -0,52 | -0,10% | 516,0498 | 517,8998 | 513,2483 | 450 |
13 Jun 2024 | 514,8857 | -0,09 | -0,02% | 516,5505 | 516,691 | 512,5001 | 639 |
12 Jun 2024 | 514,9723 | 4,22 | 0,83% | 512,2271 | 515,3498 | 512,1801 | 1.303 |
11 Jun 2024 | 510,7504 | 0,13 | 0,02% | 510,4979 | 512,4999 | 509,1559 | 1.221 |
10 Jun 2024 | 510,623 | 2,62 | 0,52% | 510,00 | 511,9999 | 509,1801 | 510 |
07 Jun 2024 | 508,00 | 0,15 | 0,03% | 508,7447 | 512,3838 | 505,9999 | 1.758 |
06 Jun 2024 | 507,8538 | -0,23 | -0,04% | 506,2637 | 508,4943 | 505,6241 | 753 |
05 Jun 2024 | 508,0815 | 5,06 | 1,01% | 503,9999 | 508,1216 | 502,1201 | 4.751 |
04 Jun 2024 | 503,0204 | 2,02 | 0,40% | 502,0235 | 503,3744 | 498,123 | 889 |
03 Jun 2024 | 501,00 | 2,48 | 0,50% | 505,00 | 508,0863 | 497,901 | 2.927 |
31 Mai 2024 | 498,5163 | -0,68 | -0,14% | 498,9943 | 500,2599 | 494,7806 | 794 |
30 Mai 2024 | 499,20 | -3,22 | -0,64% | 500,00 | 501,2916 | 498,1275 | 1.035 |
29 Mai 2024 | 502,4163 | -1,94 | -0,39% | 503,00 | 503,00 | 500,1401 | 808 |
28 Mai 2024 | 504,3608 | -0,38 | -0,08% | 505,3867 | 505,4512 | 502,0351 | 437 |
27 Mai 2024 | 504,741 | -0,23 | -0,05% | 503,0001 | 506,8829 | 503,0001 | 1.797 |
24 Mai 2024 | 504,9731 | 2,25 | 0,45% | 501,681 | 505,6348 | 501,5019 | 554 |
23 Mai 2024 | 502,7257 | -3,19 | -0,63% | 508,00 | 508,5999 | 501,5517 | 1.969 |
22 Mai 2024 | 505,9118 | -1,82 | -0,36% | 505,6522 | 507,0327 | 502,8994 | 971 |
21 Mai 2024 | 507,7357 | 2,39 | 0,47% | 505,0001 | 507,7357 | 504,3601 | 3.290 |
20 Mai 2024 | 505,3457 | 0,26 | 0,05% | 505,90 | 506,6774 | 505,2199 | 549 |
17 Mai 2024 | 505,0839 | -0,02 | 0,00% | 504,8386 | 505,3999 | 502,7622 | 527 |
16 Mai 2024 | 505,10 | 1,10 | 0,22% | 504,0979 | 506,4776 | 503,4929 | 1.090 |
15 Mai 2024 | 504,00 | 3,37 | 0,67% | 501,0001 | 504,9999 | 500,8801 | 1.920 |
14 Mai 2024 | 500,6265 | 1,21 | 0,24% | 499,5528 | 501,6752 | 498,2191 | 597 |
13 Mai 2024 | 499,4201 | -2,86 | -0,57% | 501,0001 | 502,8892 | 499,2397 | 1.026 |
10 Mai 2024 | 502,2784 | 2,03 | 0,41% | 499,3854 | 502,396 | 499,3854 | 1.333 |
09 Mai 2024 | 500,2436 | 0,85 | 0,17% | 499,0751 | 500,2436 | 497,7331 | 112 |
08 Mai 2024 | 499,3963 | 0,89 | 0,18% | 498,51 | 499,8604 | 496,5901 | 1.603 |
07 Mai 2024 | 498,5099 | 3,60 | 0,73% | 497,0336 | 499,9999 | 497,0336 | 1.195 |
06 Mai 2024 | 494,9106 | 2,79 | 0,57% | 493,9999 | 497,0757 | 492,2384 | 4.849 |
03 Mai 2024 | 492,1246 | 2,50 | 0,51% | 490,8961 | 494,1926 | 489,0001 | 612 |
02 Mai 2024 | 489,6198 | -0,63 | -0,13% | 487,6983 | 489,7016 | 485,5615 | 1.725 |
30 Abr 2024 | 490,25 | -0,36 | -0,07% | 492,3725 | 494,9909 | 488,2928 | 910 |
29 Abr 2024 | 490,6064 | -2,75 | -0,56% | 490,0987 | 494,0032 | 490,0987 | 1.020 |
26 Abr 2024 | 493,357 | 8,25 | 1,70% | 489,6671 | 493,8692 | 488,4392 | 586 |
25 Abr 2024 | 485,1084 | -3,66 | -0,75% | 484,1866 | 487,632 | 482,1799 | 563 |
24 Abr 2024 | 488,773 | -2,28 | -0,46% | 489,9811 | 492,8228 | 487,5088 | 834 |
23 Abr 2024 | 491,0553 | 2,30 | 0,47% | 485,2653 | 491,0828 | 485,2653 | 887 |
22 Abr 2024 | 488,7546 | 7,57 | 1,57% | 481,5093 | 489,6862 | 481,5093 | 3.553 |
19 Abr 2024 | 481,1838 | -4,72 | -0,97% | 479,6805 | 484,7574 | 478,5691 | 2.081 |
18 Abr 2024 | 485,9086 | 2,31 | 0,48% | 484,3391 | 488,4021 | 483,6686 | 830 |
17 Abr 2024 | 483,6001 | -5,38 | -1,10% | 487,6201 | 490,9999 | 483,6001 | 989 |
16 Abr 2024 | 488,9758 | -2,40 | -0,49% | 490,8427 | 491,8268 | 487,1801 | 3.483 |
15 Abr 2024 | 491,3717 | -2,65 | -0,54% | 496,0001 | 499,9999 | 487,7206 | 5.041 |
12 Abr 2024 | 494,02 | -4,42 | -0,89% | 498,4617 | 501,398 | 492,8582 | 1.727 |
11 Abr 2024 | 498,4379 | 4,79 | 0,97% | 494,1299 | 499,9999 | 493,2601 | 772 |
10 Abr 2024 | 493,6485 | -0,06 | -0,01% | 497,2959 | 497,2959 | 491,4601 | 703 |
09 Abr 2024 | 493,7071 | 0,01 | 0,00% | 495,8463 | 496,0651 | 491,9999 | 737 |
08 Abr 2024 | 493,6957 | -2,01 | -0,40% | 493,3551 | 496,8568 | 493,224 | 1.312 |
05 Abr 2024 | 495,7022 | 3,78 | 0,77% | 490,2856 | 496,8519 | 490,0697 | 4.657 |
04 Abr 2024 | 491,9206 | -5,11 | -1,03% | 497,2855 | 499,7058 | 490,3801 | 2.470 |
03 Abr 2024 | 497,0354 | -0,09 | -0,02% | 496,0001 | 498,1179 | 495,4383 | 1.024 |
02 Abr 2024 | 497,1283 | -5,06 | -1,01% | 500,5952 | 504,1348 | 495,2747 | 2.800 |