AES Corporation (AES)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
18/07/2024 482.078 1,10% 17,05 16,955 17,2154 17,075
17/07/2024 2.497.217 -4,31% 17,47 16,78 17,565 16,89
16/07/2024 1.947.054 3,82% 17,20 17,13 17,69 17,65
15/07/2024 3.248.665 -10,01% 18,25 16,96 18,32 17,00
12/07/2024 1.965.320 1,29% 18,77 18,68 19,12 18,89
11/07/2024 1.687.867 4,07% 18,34 18,30 18,72 18,65
10/07/2024 1.178.781 1,36% 17,91 17,62 17,985 17,92
09/07/2024 1.301.149 -0,95% 17,78 17,655 18,00 17,68
08/07/2024 1.116.525 0,79% 17,79 17,69 17,92 17,85
05/07/2024 3.696.597 -1,01% 18,01 17,555 18,04 17,71
04/07/2024 1.039.390 0,00% 17,72 17,70 18,035 17,89
03/07/2024 1.039.390 2,05% 17,72 17,70 18,035 17,89
02/07/2024 2.678.442 0,52% 17,52 17,235 17,74 17,53
01/07/2024 2.983.286 -0,74% 17,83 17,16 17,88 17,44
28/06/2024 9.489.878 -7,96% 19,21 17,355 19,21 17,57
27/06/2024 1.557.945 0,95% 18,79 18,73 19,165 19,09
26/06/2024 2.475.388 0,05% 18,78 18,74 19,305 18,91
25/06/2024 1.472.507 -0,47% 19,15 18,84 19,18 18,90
24/06/2024 1.679.764 2,82% 18,57 18,53 19,13 18,99
21/06/2024 10.629.863 -2,07% 18,54 18,40 18,82 18,47
20/06/2024 1.535.829 -0,53% 18,95 18,71 19,00 18,86
19/06/2024 1.645.577 0,00% 18,74 18,58 19,11 18,96
18/06/2024 1.645.577 -1,97% 18,74 18,58 19,11 18,96
17/06/2024 4.743.436 -2,59% 19,16 18,47 19,185 18,84
14/06/2024 1.767.213 -1,33% 19,59 19,20 19,61 19,34
13/06/2024 2.227.984 -0,31% 19,59 19,42 19,93 19,60
12/06/2024 2.896.106 -0,86% 20,52 19,54 20,63 19,66
11/06/2024 3.027.744 -2,70% 20,67 19,645 20,28 19,83
10/06/2024 2.549.274 2,57% 20,67 19,75 20,55 20,38
07/06/2024 2.413.898 -2,41% 20,67 19,845 20,375 19,87
06/06/2024 3.390.433 -2,40% 20,67 20,24 20,895 20,36
05/06/2024 2.860.700 1,83% 20,55 20,55 21,12 20,865
04/06/2024 2.989.880 -1,30% 20,61 20,175 20,84 20,49
03/06/2024 3.211.173 -3,84% 21,77 20,62 21,82 20,76
31/05/2024 3.867.900 -0,83% 21,89 21,34 22,20 21,59
30/05/2024 3.796.262 3,32% 21,08 21,08 21,825 21,77
29/05/2024 2.577.827 -0,28% 20,77 20,70 21,16 21,07
28/05/2024 3.012.251 1,05% 20,71 21,02 21,52 21,13
27/05/2024 2.205.469 0,00% 20,71 20,595 21,03 20,91
24/05/2024 2.205.469 -0,10% 20,71 20,595 21,03 20,91
23/05/2024 2.992.397 -1,77% 20,88 20,47 20,90 20,56
22/05/2024 3.603.243 -0,52% 20,875 20,82 21,295 20,93
21/05/2024 4.373.694 -1,13% 21,09 20,85 21,295 21,04
20/05/2024 2.615.079 0,00% 21,36 21,15 21,54 21,28
17/05/2024 4.061.114 0,33% 21,12 20,98 21,50 21,28
16/05/2024 5.233.726 0,38% 21,19 21,02 21,6039 21,21
15/05/2024 4.998.440 4,01% 20,125 20,77 21,285 21,135
14/05/2024 3.521.400 1,80% 20,125 20,05 20,45 20,32
13/05/2024 2.752.652 0,10% 20,01 19,93 20,21 19,96
10/05/2024 4.066.927 -0,25% 19,30 19,765 20,45 19,94
09/05/2024 3.801.918 3,20% 19,30 19,26 20,045 19,99
08/05/2024 4.703.961 2,81% 19,05 18,465 19,535 19,37
07/05/2024 4.005.311 -0,21% 19,05 18,74 19,29 18,84
06/05/2024 3.428.555 1,13% 18,87 18,59 19,01 18,88
03/05/2024 4.995.627 -1,37% 18,42 18,345 19,68 18,67
02/05/2024 4.564.772 4,18% 18,42 18,30 19,01 18,93
01/05/2024 3.699.719 1,51% 17,92 17,74 18,55 18,17
30/04/2024 2.972.766 1,20% 17,395 17,31 17,94 17,90
29/04/2024 3.442.562 3,78% 17,41 17,315 17,95 17,86
26/04/2024 2.143.729 0,47% 17,20 17,15 17,47 17,21
25/04/2024 1.743.731 -1,38% 17,23 17,05 17,36 17,13
24/04/2024 1.902.566 1,40% 16,93 16,90 17,438 17,37
23/04/2024 2.131.638 2,58% 16,71 16,64 17,33 17,13
22/04/2024 2.995.429 1,83% 16,37 16,185 16,7585 16,70
19/04/2024 3.316.392 0,80% 16,24 16,205 16,49 16,40
18/04/2024 2.569.821 0,81% 17,79 16,15 16,505 16,27
17/04/2024 4.008.272 1,45% 17,79 15,73 16,33 16,14
16/04/2024 6.117.165 -1,55% 17,79 15,815 16,23 15,91
15/04/2024 4.747.231 -4,10% 17,79 15,92 17,205 16,16
12/04/2024 3.391.010 -5,44% 17,79 16,83 17,965 16,85
11/04/2024 4.284.964 0,79% 17,87 17,4709 17,89 17,82
10/04/2024 3.123.512 -3,34% 17,74 17,35 17,817 17,68
09/04/2024 3.864.792 -0,06% 18,24 18,09 18,535 18,29
08/04/2024 3.066.557 1,22% 18,24 18,05 18,375 18,30
05/04/2024 3.351.200 -0,33% 17,95 17,77 18,275 18,08
04/04/2024 4.397.105 1,34% 18,21 18,07 18,6475 18,14
03/04/2024 2.637.528 0,45% 17,80 17,67 17,99 17,90
02/04/2024 3.482.963 -1,38% 17,315 17,67 18,11 17,82
01/04/2024 3.940.434 0,78% 17,315 17,60 18,11 18,07
28/03/2024 5.506.122 3,94% 17,315 17,24 17,98 17,93
27/03/2024 5.009.253 3,67% 16,59 16,655 17,29 17,25
26/03/2024 9.057.811 1,16% 16,59 16,52 16,88 16,64
25/03/2024 4.860.847 1,29% 16,26 16,185 16,53 16,45
22/03/2024 5.609.144 3,05% 15,90 15,83 16,335 16,24
21/03/2024 28.809.473 1,42% 15,41 15,53 15,895 15,76
20/03/2024 3.924.550 0,00% 15,41 15,27 15,61 15,54
19/03/2024 3.353.212 4,44% 14,94 14,88 15,675 15,54
18/03/2024 3.448.034 -0,87% 15,65 14,74 15,05 14,88
15/03/2024 3.821.989 -0,13% 15,65 14,93 15,26 15,01
14/03/2024 5.645.481 -4,57% 16,00 14,865 15,81 15,03
13/03/2024 5.137.890 -1,19% 16,00 15,71 16,195 15,75
12/03/2024 2.780.824 -2,75% 16,28 15,80 16,36 15,94
11/03/2024 4.549.390 0,86% 16,27 16,17 16,6675 16,39
08/03/2024 11.980.527 0,56% 16,25 16,08 16,396 16,25
07/03/2024 2.952.714 -0,37% 16,63 16,16 16,53 16,16
06/03/2024 8.341.613 0,43% 16,63 16,085 16,715 16,22
05/03/2024 8.829.144 0,50% 16,03 15,43 17,18 16,15
04/03/2024 3.290.802 3,88% 15,50 15,43 16,24 16,07
01/03/2024 3.792.008 1,78% 15,17 14,835 15,51 15,47
29/02/2024 2.856.944 0,93% 15,20 15,15 15,54 15,20
Ajuda

Pesquisa de títulos

Fale Connosco