AES Corporation (AES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 > >>
24/01/2025	3.104.309	0,61%	11,58	11,575	11,835	11,60
23/01/2025	2.920.684	3,59%	11,15	11,085	11,575	11,53
22/01/2025	3.989.548	-5,28%	11,65	11,10	11,65	11,13
21/01/2025	3.029.022	-0,59%	11,95	11,69	11,97	11,75
17/01/2025	2.953.385	-1,50%	12,01	11,71	12,105	11,82
16/01/2025	3.537.705	1,95%	11,74	11,71	12,12	12,00
15/01/2025	2.489.199	-0,68%	12,21	11,75	12,33	11,77
14/01/2025	2.462.793	1,37%	11,78	11,72	12,00	11,85
13/01/2025	3.030.076	-2,75%	12,00	11,575	12,05	11,69
10/01/2025	4.342.651	-3,06%	12,30	11,955	12,30	12,02
08/01/2025	3.792.815	-4,25%	12,75	12,095	12,76	12,40
07/01/2025	3.160.637	-0,46%	13,22	12,835	13,255	12,95
06/01/2025	3.015.712	-1,66%	13,28	13,00	13,44	13,01
03/01/2025	2.524.947	1,38%	13,15	13,02	13,375	13,23
02/01/2025	2.849.730	1,40%	13,05	12,97	13,21	13,05
31/12/2024	2.587.744	1,74%	12,70	12,66	13,10	12,87
30/12/2024	2.233.298	-0,78%	12,67	12,35	12,705	12,65
27/12/2024	2.236.550	-0,70%	12,75	12,585	12,825	12,75
26/12/2024	1.821.700	-1,38%	12,96	12,77	12,98	12,84
24/12/2024	1.051.321	-0,31%	13,00	12,88	13,04	13,02
23/12/2024	2.790.563	0,46%	12,89	12,78	13,085	13,06
20/12/2024	12.281.439	4,50%	12,36	12,36	13,10	13,00
19/12/2024	3.616.058	-0,48%	12,45	12,245	12,58	12,44
18/12/2024	3.480.733	-2,87%	12,87	12,49	13,11	12,50
17/12/2024	2.850.722	-2,13%	13,08	12,81	13,25	12,87
16/12/2024	2.736.320	-1,50%	13,18	13,11	13,30	13,15
13/12/2024	2.905.014	-1,26%	13,48	13,09	13,61	13,35
12/12/2024	2.503.271	-0,52%	13,62	13,51	13,79	13,52
11/12/2024	3.906.443	-0,37%	13,67	13,51	13,785	13,59
10/12/2024	3.346.647	0,29%	13,45	13,42	13,765	13,64
09/12/2024	4.142.071	4,21%	13,31	13,24	13,95	13,60
06/12/2024	2.022.714	-1,81%	13,39	13,01	13,49	13,05
05/12/2024	3.735.700	-1,04%	13,50	13,205	13,65	13,29
04/12/2024	5.890.938	2,91%	13,01	13,01	13,94	13,43
03/12/2024	3.664.449	0,31%	13,11	13,03	13,37	13,05
02/12/2024	3.193.465	-0,23%	13,06	12,885	13,28	13,01
29/11/2024	2.292.161	0,38%	13,00	12,96	13,16	13,04
27/11/2024	3.384.272	3,26%	12,65	12,65	13,185	12,99
26/11/2024	4.846.859	-4,41%	13,00	12,53	13,01	12,58
25/11/2024	4.958.046	0,92%	13,13	13,055	13,37	13,16
22/11/2024	7.182.964	-1,58%	13,32	12,97	13,53	13,04
21/11/2024	4.757.073	-0,23%	13,26	13,04	13,365	13,25
20/11/2024	3.947.020	-3,42%	13,75	13,16	13,81	13,28
19/11/2024	2.492.674	0,07%	13,60	13,47	13,83	13,75
18/11/2024	2.131.144	-1,65%	13,86	13,73	13,925	13,74
15/11/2024	3.112.306	-0,21%	14,06	13,755	14,17	13,97
14/11/2024	3.717.047	2,79%	13,69	13,58	14,355	14,00
13/11/2024	3.478.666	1,26%	13,55	13,385	13,65	13,62
12/11/2024	4.353.094	-3,17%	13,90	13,275	14,12	13,45
11/11/2024	4.401.520	2,13%	13,74	13,33	13,93	13,89
08/11/2024	4.492.342	-0,37%	13,56	13,30	13,825	13,60
07/11/2024	5.396.615	-3,87%	14,16	13,62	14,22	13,65
06/11/2024	5.876.246	-8,45%	14,68	13,845	14,70	14,20
05/11/2024	3.612.035	1,84%	15,07	14,82	15,52	15,51
04/11/2024	3.826.595	3,54%	14,91	14,91	15,66	15,23
01/11/2024	8.462.343	-10,79%	16,09	14,685	16,13	14,71
31/10/2024	3.954.706	0,43%	16,42	16,355	16,605	16,49
30/10/2024	4.024.846	-0,61%	16,60	16,375	16,64	16,42
29/10/2024	3.031.776	-3,11%	16,78	16,375	16,82	16,52
28/10/2024	1.645.662	0,53%	17,07	17,04	17,37	17,05
25/10/2024	1.823.439	-0,12%	17,09	16,905	17,22	16,96
24/10/2024	1.597.286	-0,59%	17,06	16,855	17,16	16,98
23/10/2024	1.784.856	0,47%	16,92	16,83	17,325	17,08
22/10/2024	4.413.445	-1,22%	17,00	16,74	17,135	17,00
21/10/2024	1.742.290	-1,49%	17,52	17,09	17,66	17,21
18/10/2024	1.673.330	1,28%	17,38	17,19	17,47	17,47
17/10/2024	2.270.475	-3,58%	17,89	17,175	17,98	17,25
16/10/2024	2.404.103	2,76%	17,59	17,52	17,95	17,89
15/10/2024	3.474.962	-0,29%	18,31	17,375	18,31	17,41
14/10/2024	1.917.229	0,81%	17,32	17,31	17,52	17,46
11/10/2024	2.411.171	-0,06%	17,23	17,08	17,40	17,32
10/10/2024	2.520.142	-2,04%	17,68	17,33	17,68	17,33
09/10/2024	2.200.182	-2,53%	18,00	17,605	18,15	17,69
08/10/2024	1.360.075	-2,79%	18,46	18,12	18,58	18,15
07/10/2024	2.288.069	-1,27%	18,84	18,49	18,99	18,67
04/10/2024	3.340.362	-1,15%	19,08	18,77	19,29	18,91
03/10/2024	2.168.107	-3,82%	19,92	19,10	20,01	19,13
02/10/2024	2.346.877	-1,73%	19,98	19,77	20,245	19,89
01/10/2024	1.992.480	0,90%	19,98	19,62	20,29	20,24
30/09/2024	2.633.384	-0,05%	20,09	19,85	20,20	20,06
27/09/2024	2.205.141	2,19%	19,85	19,85	20,17	20,07
26/09/2024	1.944.800	0,56%	19,70	19,52	20,01	19,64
25/09/2024	2.851.460	2,20%	19,16	19,16	19,625	19,53
24/09/2024	4.812.333	-1,09%	19,35	19,10	19,64	19,11
23/09/2024	5.301.185	2,22%	18,93	18,93	19,34	19,32
20/09/2024	9.789.554	0,00%	19,16	18,75	19,16	18,90
19/09/2024	5.897.858	-1,87%	19,56	18,85	19,65	18,90
18/09/2024	4.934.973	0,10%	19,30	19,06	19,65	19,26
17/09/2024	2.570.244	1,21%	19,20	19,08	19,58	19,24
16/09/2024	2.623.442	2,54%	18,58	18,58	19,22	19,01
13/09/2024	2.361.624	2,32%	18,34	18,21	18,64	18,54
12/09/2024	2.605.414	1,46%	17,95	17,70	18,435	18,12
11/09/2024	3.867.627	8,64%	16,78	16,75	17,875	17,86
10/09/2024	1.888.099	1,48%	16,22	16,22	16,70	16,44
09/09/2024	2.493.516	0,06%	16,21	16,115	16,315	16,20
06/09/2024	2.222.722	-4,43%	17,00	16,18	17,03	16,19
05/09/2024	1.974.624	0,00%	17,11	16,835	17,18	16,94
04/09/2024	1.911.607	1,13%	16,76	16,73	17,09	16,94
03/09/2024	2.223.488	-2,22%	17,13	16,65	17,13	16,75
30/08/2024	1.973.165	-0,75%	17,41	17,005	17,44	17,13