AES Corporation (AES)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
973.398 |
1,08%
|
13,94
|
13,92
|
14,08
|
14,06
|
| 26/11/2025 |
1.792.733 |
0,72%
|
13,8892
|
13,05
|
14,04
|
13,91
|
| 25/11/2025 |
2.475.261 |
-0,50%
|
13,909
|
13,13
|
14,0299
|
13,81
|
| 24/11/2025 |
2.198.805 |
0,95%
|
13,80
|
13,72
|
13,98
|
13,88
|
| 21/11/2025 |
3.439.847 |
1,67%
|
13,5884
|
13,28
|
13,755
|
13,75
|
| 20/11/2025 |
4.987.114 |
-1,89%
|
13,877
|
13,45
|
14,11
|
13,51
|
| 19/11/2025 |
4.397.549 |
0,36%
|
13,77
|
13,695
|
13,99
|
13,77
|
| 18/11/2025 |
3.668.620 |
-1,37%
|
13,91
|
13,61
|
14,1399
|
13,72
|
| 17/11/2025 |
3.491.901 |
0,65%
|
13,8016
|
13,8016
|
14,176
|
13,92
|
| 14/11/2025 |
3.213.488 |
1,10%
|
13,4995
|
13,36
|
14,03
|
13,82
|
| 13/11/2025 |
4.275.348 |
-2,84%
|
13,97
|
13,62
|
14,135
|
13,67
|
| 12/11/2025 |
3.121.018 |
-1,40%
|
14,3153
|
13,96
|
14,34
|
14,07
|
| 11/11/2025 |
3.540.878 |
0,42%
|
14,17
|
14,0135
|
14,37
|
14,27
|
| 10/11/2025 |
3.393.726 |
0,57%
|
14,26
|
13,9045
|
14,33
|
14,21
|
| 07/11/2025 |
4.638.625 |
-0,39%
|
14,07
|
13,715
|
14,15
|
14,13
|
| 06/11/2025 |
5.157.648 |
-0,11%
|
14,25
|
13,92
|
14,60
|
14,19
|
| 05/11/2025 |
7.349.981 |
5,92%
|
13,33
|
13,32
|
14,425
|
14,22
|
| 04/11/2025 |
4.766.612 |
-1,47%
|
13,36
|
13,21
|
13,735
|
13,44
|
| 03/11/2025 |
4.769.071 |
-1,80%
|
13,91
|
13,44
|
13,91
|
13,62
|
| 31/10/2025 |
4.816.230 |
-0,04%
|
13,83
|
13,55
|
13,96
|
13,87
|
| 30/10/2025 |
4.212.993 |
-2,47%
|
14,29
|
13,8441
|
14,40
|
13,8441
|
| 29/10/2025 |
2.745.737 |
-0,62%
|
14,5088
|
14,28
|
14,5986
|
14,37
|
| 28/10/2025 |
2.997.681 |
-0,21%
|
14,51
|
14,23
|
14,60
|
14,46
|
| 27/10/2025 |
4.273.027 |
-0,41%
|
14,6303
|
14,39
|
14,96
|
14,49
|
| 24/10/2025 |
3.609.510 |
2,47%
|
14,38
|
14,37
|
14,725
|
14,55
|
| 23/10/2025 |
2.705.841 |
-0,63%
|
14,38
|
14,135
|
14,45
|
14,20
|
| 22/10/2025 |
4.595.761 |
-0,21%
|
14,3052
|
13,975
|
14,43
|
14,29
|
| 21/10/2025 |
2.192.777 |
-0,56%
|
14,3699
|
14,185
|
14,50
|
14,32
|
| 20/10/2025 |
3.450.590 |
-1,24%
|
14,64
|
14,37
|
14,78
|
14,40
|
| 17/10/2025 |
3.972.213 |
-1,62%
|
14,7159
|
14,46
|
14,7548
|
14,58
|
| 16/10/2025 |
3.328.632 |
0,48%
|
14,81
|
14,695
|
15,00
|
14,82
|
| 15/10/2025 |
5.786.763 |
2,50%
|
14,5453
|
14,5453
|
15,00
|
14,75
|
| 14/10/2025 |
3.579.845 |
-0,38%
|
14,26
|
14,2524
|
14,53
|
14,39
|
| 13/10/2025 |
5.649.257 |
2,63%
|
14,19
|
14,18
|
14,6356
|
14,44
|
| 10/10/2025 |
4.501.636 |
-3,43%
|
14,5724
|
14,05
|
14,77
|
14,07
|
| 09/10/2025 |
4.342.640 |
-1,09%
|
14,72
|
14,515
|
14,87
|
14,57
|
| 08/10/2025 |
6.957.107 |
2,29%
|
14,4488
|
14,315
|
14,85
|
14,73
|
| 07/10/2025 |
5.294.083 |
0,91%
|
14,3698
|
14,252
|
14,58
|
14,40
|
| 06/10/2025 |
6.694.091 |
-2,13%
|
14,71
|
14,16
|
14,71
|
14,27
|
| 03/10/2025 |
6.307.776 |
2,03%
|
14,41
|
14,2534
|
14,635
|
14,58
|
| 02/10/2025 |
15.119.028 |
-7,03%
|
15,30
|
14,12
|
15,30
|
14,29
|
| 01/10/2025 |
30.664.206 |
16,79%
|
14,90
|
14,74
|
15,51
|
15,37
|
| 30/09/2025 |
2.727.357 |
0,04%
|
13,12
|
12,93
|
13,265
|
13,16
|
| 29/09/2025 |
4.685.889 |
-0,60%
|
13,35
|
13,095
|
13,37
|
13,16
|
| 26/09/2025 |
2.907.751 |
1,57%
|
13,07
|
13,07
|
13,415
|
13,24
|
| 25/09/2025 |
3.731.771 |
-2,47%
|
13,25
|
12,965
|
13,36
|
13,03
|
| 24/09/2025 |
6.081.424 |
1,71%
|
13,16
|
13,065
|
13,445
|
13,36
|
| 23/09/2025 |
3.565.686 |
0,08%
|
13,1599
|
13,12
|
13,50
|
13,14
|
| 22/09/2025 |
2.718.890 |
0,65%
|
13,04
|
12,9001
|
13,18
|
13,13
|
| 19/09/2025 |
3.145.794 |
0,66%
|
12,969
|
12,75
|
13,09
|
13,05
|
| 18/09/2025 |
3.450.978 |
3,58%
|
12,56
|
12,52
|
12,98
|
12,95
|
| 17/09/2025 |
5.701.993 |
-1,61%
|
12,7299
|
12,33
|
12,85
|
12,51
|
| 16/09/2025 |
4.492.127 |
-2,42%
|
13,02
|
12,70
|
13,04
|
12,70
|
| 15/09/2025 |
7.781.882 |
1,13%
|
12,92
|
12,87
|
13,20
|
13,03
|
| 12/09/2025 |
7.274.835 |
0,20%
|
12,8076
|
12,7027
|
13,01
|
12,88
|
| 11/09/2025 |
5.594.519 |
0,90%
|
12,75
|
12,61
|
12,99
|
12,85
|
| 10/09/2025 |
4.599.459 |
0,12%
|
12,75
|
12,65
|
12,88
|
12,73
|
| 09/09/2025 |
3.383.870 |
-0,12%
|
12,7376
|
12,5618
|
12,81
|
12,72
|
| 08/09/2025 |
3.554.335 |
-1,65%
|
12,97
|
12,63
|
12,99
|
12,72
|
| 05/09/2025 |
7.380.560 |
0,94%
|
12,86
|
12,665
|
13,095
|
12,93
|
| 04/09/2025 |
8.541.217 |
-3,18%
|
13,2499
|
12,335
|
13,32
|
12,81
|
| 03/09/2025 |
3.550.174 |
-1,34%
|
13,42
|
13,1631
|
13,44
|
13,23
|
| 02/09/2025 |
3.130.835 |
-0,96%
|
13,35
|
13,1622
|
13,415
|
13,41
|
| 29/08/2025 |
4.115.992 |
0,45%
|
13,4499
|
13,4324
|
13,66
|
13,54
|
| 28/08/2025 |
3.743.535 |
0,94%
|
13,44
|
13,30
|
13,59
|
13,48
|
| 27/08/2025 |
3.902.128 |
0,15%
|
13,33
|
13,22
|
13,48
|
13,36
|
| 26/08/2025 |
3.085.623 |
-1,08%
|
13,49
|
13,34
|
13,5399
|
13,34
|
| 25/08/2025 |
3.373.661 |
0,04%
|
13,45
|
13,31
|
13,69
|
13,49
|
| 22/08/2025 |
3.161.517 |
4,01%
|
13,04
|
13,03
|
13,515
|
13,49
|
| 21/08/2025 |
3.713.427 |
-1,74%
|
13,1399
|
12,89
|
13,19
|
12,97
|
| 20/08/2025 |
3.116.196 |
-0,79%
|
13,34
|
13,01
|
13,445
|
13,20
|
| 19/08/2025 |
7.433.673 |
-0,36%
|
13,40
|
13,27
|
13,5758
|
13,30
|
| 18/08/2025 |
5.237.421 |
0,38%
|
13,41
|
13,29
|
13,53
|
13,36
|
| 15/08/2025 |
7.653.013 |
2,86%
|
12,94
|
12,805
|
13,58
|
13,31
|
| 14/08/2025 |
2.968.304 |
-0,84%
|
12,94
|
12,63
|
13,03
|
12,94
|
| 13/08/2025 |
3.025.676 |
1,08%
|
12,9299
|
12,84
|
13,27
|
13,05
|
| 12/08/2025 |
3.043.009 |
0,86%
|
12,8701
|
12,76
|
13,06
|
12,91
|
| 11/08/2025 |
3.220.307 |
-2,44%
|
13,12
|
12,705
|
13,28
|
12,80
|
| 08/08/2025 |
3.483.835 |
2,10%
|
12,90
|
12,795
|
13,13
|
13,12
|
| 07/08/2025 |
3.330.708 |
0,08%
|
13,05
|
12,82
|
13,25
|
12,85
|
| 06/08/2025 |
4.433.842 |
0,86%
|
12,79
|
12,69
|
13,105
|
12,84
|
| 05/08/2025 |
4.469.383 |
-5,21%
|
13,46
|
12,67
|
13,48
|
12,73
|
| 04/08/2025 |
4.581.396 |
1,51%
|
13,26
|
13,17
|
13,5599
|
13,43
|
| 01/08/2025 |
9.952.050 |
1,97%
|
12,78
|
12,77
|
13,76
|
13,23
|
| 31/07/2025 |
6.588.920 |
0,38%
|
13,11
|
12,9741
|
13,28
|
12,9741
|
| 30/07/2025 |
4.700.837 |
-2,57%
|
13,42
|
12,92
|
13,42
|
13,08
|
| 29/07/2025 |
5.879.780 |
-0,59%
|
13,82
|
13,23
|
13,84
|
13,43
|
| 28/07/2025 |
5.286.582 |
-2,10%
|
13,80
|
13,435
|
13,8481
|
13,51
|
| 25/07/2025 |
4.188.324 |
0,00%
|
13,91
|
12,97
|
13,93
|
13,80
|
| 24/07/2025 |
4.334.777 |
-1,00%
|
13,96
|
12,97
|
13,995
|
13,80
|
| 23/07/2025 |
4.359.993 |
0,94%
|
13,74
|
13,60
|
13,995
|
13,94
|
| 22/07/2025 |
5.260.389 |
0,81%
|
13,56
|
13,40
|
13,93
|
13,81
|
| 21/07/2025 |
7.903.701 |
2,39%
|
13,5401
|
13,40
|
13,93
|
13,69
|
| 18/07/2025 |
4.506.059 |
1,37%
|
13,115
|
13,04
|
13,43
|
13,37
|
| 17/07/2025 |
7.057.849 |
1,31%
|
13,29
|
12,78
|
13,45
|
13,19
|
| 16/07/2025 |
7.036.630 |
-0,91%
|
13,18
|
12,655
|
13,45
|
13,02
|
| 15/07/2025 |
10.841.338 |
4,45%
|
12,6501
|
12,42
|
13,21
|
13,14
|
| 14/07/2025 |
7.378.518 |
-0,08%
|
12,54
|
12,42
|
12,8099
|
12,58
|
| 11/07/2025 |
10.740.371 |
1,45%
|
13,17
|
12,04
|
13,11
|
12,59
|
| 10/07/2025 |
19.291.807 |
-6,56%
|
12,80
|
12,36
|
13,335
|
12,41
|
