Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas AIQUF
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 178,575 | 4,29 | 2,46% | 178,245 | 179,08 | 176,3415 | 3.824 |
| 24 Jun 2024 | 174,28 | 0,39 | 0,22% | 175,3875 | 177,17 | 174,0025 | 3.894 |
| 21 Jun 2024 | 173,89 | -2,05 | -1,16% | 173,3875 | 176,00 | 172,73 | 204 |
| 20 Jun 2024 | 175,935 | 1,94 | 1,12% | 173,24 | 176,57 | 173,24 | 901 |
| 18 Jun 2024 | 173,99 | 1,97 | 1,15% | 171,77 | 175,065 | 171,77 | 428 |
| 17 Jun 2024 | 172,02 | 1,83 | 1,08% | 171,71 | 172,02 | 170,7362 | 393 |
| 14 Jun 2024 | 170,19 | -5,87 | -3,33% | 171,32 | 171,32 | 169,55 | 1.943 |
| 13 Jun 2024 | 176,06 | 9,93 | 5,98% | 178,2001 | 178,33 | 170,00 | 707 |
| 12 Jun 2024 | 166,1287 | 1,68 | 1,02% | 163,5475 | 168,3783 | 163,5475 | 968 |
| 11 Jun 2024 | 164,4473 | -8,47 | -4,90% | 163,3566 | 164,6109 | 162,6931 | 4.165 |
| 10 Jun 2024 | 172,9182 | -10,92 | -5,94% | 180,4893 | 180,4893 | 164,0837 | 6.206 |
| 07 Jun 2024 | 183,8341 | 0,80 | 0,44% | 182,5753 | 183,8341 | 182,5753 | 145 |
| 06 Jun 2024 | 183,0297 | 0,17 | 0,09% | 183,1434 | 183,7069 | 182,8525 | 518 |
| 05 Jun 2024 | 182,8616 | 2,13 | 1,18% | 184,6429 | 184,6429 | 181,8436 | 589 |
| 04 Jun 2024 | 180,7348 | 0,42 | 0,23% | 182,1527 | 182,1527 | 179,9986 | 467 |
| 03 Jun 2024 | 180,3121 | 3,04 | 1,72% | 181,1874 | 181,7982 | 180,3121 | 841 |
| 31 Mai 2024 | 177,2719 | -0,37 | -0,21% | 178,2489 | 178,2489 | 177,2719 | 166 |
| 30 Mai 2024 | 177,64 | -0,17 | -0,09% | 177,1673 | 177,7172 | 176,3339 | 91 |
| 29 Mai 2024 | 177,8081 | -0,72 | -0,40% | 177,9807 | 177,9807 | 175,7358 | 2.242 |
| 28 Mai 2024 | 178,5307 | -0,02 | -0,01% | 182,5343 | 182,5343 | 178,5307 | 457 |
| 24 Mai 2024 | 178,5534 | 1,15 | 0,65% | 179,5078 | 179,6532 | 178,1444 | 1.489 |
| 23 Mai 2024 | 177,4082 | -1,75 | -0,98% | 179,1624 | 179,1624 | 177,3628 | 246 |
| 22 Mai 2024 | 179,1578 | -2,40 | -1,32% | 180,3712 | 180,3712 | 178,8262 | 195 |
| 21 Mai 2024 | 181,5573 | -1,31 | -0,72% | 181,5437 | 181,7164 | 181,4483 | 196 |
| 20 Mai 2024 | 182,8707 | -0,14 | -0,08% | 185,3701 | 185,3701 | 182,8707 | 190 |
| 17 Mai 2024 | 183,0116 | 0,30 | 0,17% | 184,4612 | 184,4612 | 182,3572 | 415 |
| 16 Mai 2024 | 182,7071 | -1,94 | -1,05% | 183,6614 | 184,5794 | 182,7071 | 621 |
| 15 Mai 2024 | 184,6476 | 3,43 | 1,89% | 185,4383 | 186,2108 | 183,0525 | 281 |
| 14 Mai 2024 | 181,2165 | -1,04 | -0,57% | 183,5433 | 183,5433 | 181,2165 | 877 |
| 13 Mai 2024 | 182,2572 | -0,36 | -0,20% | 182,6435 | 182,6435 | 182,2572 | 162 |
| 10 Mai 2024 | 182,6207 | -0,74 | -0,40% | 182,5753 | 182,6207 | 182,5753 | 275 |
| 09 Mai 2024 | 183,3569 | 1,42 | 0,78% | 182,3572 | 183,4206 | 182,3572 | 158 |
| 08 Mai 2024 | 181,9391 | 2,30 | 1,28% | 182,7797 | 182,7797 | 181,9391 | 143 |
| 07 Mai 2024 | 179,635 | 2,08 | 1,17% | 181,4982 | 181,4982 | 179,2896 | 414 |
| 06 Mai 2024 | 177,5536 | 0,79 | 0,45% | 178,8488 | 179,5941 | 176,8538 | 1.035 |
| 03 Mai 2024 | 176,7629 | -0,08 | -0,05% | 177,8604 | 178,0262 | 176,2832 | 612 |
| 02 Mai 2024 | 176,8447 | -0,82 | -0,46% | 176,1448 | 177,3991 | 176,1448 | 242 |
| 01 Mai 2024 | 177,6672 | -0,45 | -0,26% | 183,007 | 183,007 | 172,282 | 246 |
| 30 Abr 2024 | 178,1217 | -1,39 | -0,77% | 178,8716 | 179,6895 | 178,1217 | 184 |
| 29 Abr 2024 | 179,5078 | -0,29 | -0,16% | 180,6802 | 180,6802 | 179,5078 | 256 |
| 26 Abr 2024 | 179,7941 | 1,57 | 0,88% | 181,7799 | 181,7799 | 178,8988 | 300 |
| 25 Abr 2024 | 178,2217 | -2,81 | -1,55% | 177,5991 | 180,9029 | 175,6586 | 237 |
| 24 Abr 2024 | 181,0347 | -4,40 | -2,37% | 180,4077 | 182,6889 | 179,0662 | 446 |
| 23 Abr 2024 | 185,4338 | 3,44 | 1,89% | 185,6518 | 185,6518 | 182,6889 | 798 |
| 22 Abr 2024 | 181,9981 | 0,26 | 0,15% | 180,9393 | 181,9981 | 178,9307 | 363 |
| 19 Abr 2024 | 181,7346 | 1,32 | 0,73% | 181,8936 | 181,8936 | 181,7346 | 2.285 |
| 18 Abr 2024 | 180,4121 | -0,91 | -0,50% | 180,6802 | 181,7096 | 179,3351 | 847 |
| 17 Abr 2024 | 181,3256 | 1,80 | 1,00% | 179,3079 | 181,3256 | 179,3079 | 708 |
| 16 Abr 2024 | 179,5214 | -2,13 | -1,17% | 180,871 | 180,871 | 178,6546 | 538 |
| 15 Abr 2024 | 181,6482 | 0,45 | 0,25% | 183,5977 | 183,5977 | 181,6482 | 290 |
| 12 Abr 2024 | 181,2029 | -3,14 | -1,70% | 182,7433 | 184,2443 | 180,1439 | 1.508 |
| 11 Abr 2024 | 184,3386 | 1,88 | 1,03% | 184,0523 | 184,3386 | 182,1072 | 1.099 |
| 10 Abr 2024 | 182,4617 | -2,47 | -1,34% | 182,0072 | 183,1434 | 181,3256 | 1.023 |
| 09 Abr 2024 | 184,9339 | -0,60 | -0,32% | 185,8701 | 185,8701 | 184,5067 | 466 |
| 08 Abr 2024 | 185,5338 | 1,75 | 0,95% | 184,0068 | 185,8928 | 184,0068 | 260 |
| 05 Abr 2024 | 183,7841 | -1,68 | -0,90% | 183,0661 | 185,293 | 182,882 | 375 |
| 04 Abr 2024 | 185,461 | -2,89 | -1,53% | 188,0814 | 188,0814 | 185,461 | 497 |
| 03 Abr 2024 | 188,3468 | 0,75 | 0,40% | 187,5174 | 188,3468 | 187,1652 | 495 |
| 02 Abr 2024 | 187,5924 | -1,03 | -0,55% | 187,347 | 187,9923 | 187,2334 | 207 |
| 01 Abr 2024 | 188,624 | -0,43 | -0,23% | 184,2341 | 188,9376 | 184,2341 | 464 |
| 28 Mar 2024 | 189,0512 | -1,29 | -0,68% | 191,7778 | 191,7779 | 189,0512 | 677 |
