AES Corporation (AES)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
40.632.652 |
18,61%
|
11,13
|
10,98
|
13,335
|
13,26
|
| 08/07/2025 |
7.904.180 |
-3,91%
|
11,10
|
10,98
|
11,65
|
11,07
|
| 07/07/2025 |
5.440.409 |
0,00%
|
11,43
|
11,315
|
11,65
|
11,52
|
| 04/07/2025 |
6.992.401 |
3,06%
|
11,34
|
11,28
|
11,63
|
11,52
|
| 03/07/2025 |
6.983.875 |
3,24%
|
10,855
|
10,79
|
11,63
|
11,49
|
| 02/07/2025 |
10.361.197 |
3,34%
|
10,53
|
10,3601
|
11,42
|
11,13
|
| 01/07/2025 |
15.068.451 |
2,38%
|
10,41
|
10,02
|
11,06
|
10,77
|
| 30/06/2025 |
12.881.029 |
-1,87%
|
10,28
|
10,02
|
10,57
|
10,52
|
| 27/06/2025 |
3.845.948 |
-0,93%
|
10,60
|
10,54
|
10,92
|
10,72
|
| 26/06/2025 |
5.620.857 |
2,95%
|
10,43
|
10,36
|
10,92
|
10,81
|
| 25/06/2025 |
4.445.270 |
0,29%
|
10,20
|
10,1601
|
10,66
|
10,50
|
| 24/06/2025 |
7.050.363 |
3,15%
|
10,37
|
10,07
|
10,4899
|
10,47
|
| 23/06/2025 |
6.819.630 |
-2,50%
|
10,41
|
10,0701
|
10,485
|
10,15
|
| 20/06/2025 |
4.987.758 |
-1,00%
|
10,57
|
10,40
|
10,81
|
10,41
|
| 18/06/2025 |
8.559.505 |
-0,10%
|
11,44
|
10,395
|
11,44
|
10,52
|
| 17/06/2025 |
15.358.467 |
-8,12%
|
11,57
|
10,395
|
11,725
|
10,53
|
| 16/06/2025 |
5.843.363 |
0,18%
|
11,539
|
11,30
|
11,725
|
11,46
|
| 13/06/2025 |
7.785.779 |
-0,87%
|
11,47
|
11,09
|
11,765
|
11,44
|
| 12/06/2025 |
7.555.494 |
0,52%
|
11,43
|
11,295
|
11,765
|
11,54
|
| 11/06/2025 |
5.836.678 |
1,68%
|
11,04
|
10,905
|
11,52
|
11,48
|
| 10/06/2025 |
6.974.977 |
3,77%
|
10,98
|
10,67
|
11,40
|
11,29
|
| 09/06/2025 |
6.598.992 |
-0,09%
|
10,98
|
10,67
|
11,08
|
10,88
|
| 06/06/2025 |
8.901.472 |
3,62%
|
10,21
|
10,035
|
10,95
|
10,89
|
| 05/06/2025 |
8.909.509 |
3,34%
|
10,30
|
10,035
|
10,62
|
10,51
|
| 04/06/2025 |
5.844.840 |
-0,97%
|
10,299
|
10,06
|
10,345
|
10,17
|
| 03/06/2025 |
5.257.488 |
0,88%
|
10,035
|
9,955
|
10,345
|
10,27
|
| 02/06/2025 |
5.972.413 |
1,59%
|
10,05
|
9,955
|
10,28
|
10,18
|
| 30/05/2025 |
3.798.027 |
0,40%
|
9,78
|
9,76
|
10,21
|
10,09
|
| 29/05/2025 |
6.029.355 |
3,61%
|
10,005
|
9,58
|
10,09
|
10,05
|
| 28/05/2025 |
8.070.305 |
-3,67%
|
10,07
|
9,58
|
10,11
|
9,70
|
| 27/05/2025 |
6.858.910 |
0,80%
|
10,13
|
9,86
|
10,13
|
10,07
|
| 23/05/2025 |
13.053.483 |
3,74%
|
9,86
|
9,46
|
10,07
|
9,99
|
| 22/05/2025 |
22.168.015 |
-4,94%
|
11,25
|
9,46
|
11,26
|
9,63
|
| 21/05/2025 |
22.077.067 |
-9,25%
|
11,27
|
10,12
|
11,51
|
10,13
|
| 20/05/2025 |
13.321.207 |
-3,93%
|
12,03
|
11,16
|
12,03
|
11,24
|
| 19/05/2025 |
10.586.974 |
-4,10%
|
12,10
|
11,36
|
12,10
|
11,71
|
| 16/05/2025 |
6.817.619 |
-1,53%
|
12,435
|
12,135
|
12,665
|
12,21
|
| 15/05/2025 |
7.125.086 |
-0,96%
|
12,49
|
12,29
|
12,66
|
12,40
|
| 14/05/2025 |
13.871.196 |
-0,24%
|
11,96
|
11,95
|
12,64
|
12,52
|
| 13/05/2025 |
11.184.912 |
5,73%
|
11,53
|
11,37
|
12,64
|
12,55
|
| 12/05/2025 |
11.415.966 |
6,75%
|
11,5499
|
11,37
|
11,90
|
11,87
|
| 09/05/2025 |
7.549.572 |
2,77%
|
10,40
|
10,285
|
11,245
|
11,12
|
| 08/05/2025 |
6.876.751 |
5,05%
|
10,30
|
10,185
|
10,94
|
10,82
|
| 07/05/2025 |
5.190.167 |
-1,34%
|
10,22
|
10,185
|
10,60
|
10,30
|
| 06/05/2025 |
6.355.390 |
1,75%
|
10,21
|
9,955
|
10,60
|
10,44
|
| 05/05/2025 |
8.987.841 |
0,79%
|
10,15
|
9,955
|
10,2806
|
10,26
|
| 02/05/2025 |
9.770.571 |
2,31%
|
9,98
|
9,91
|
10,39
|
10,18
|
| 01/05/2025 |
7.556.545 |
1,28%
|
10,24
|
9,90
|
10,2606
|
9,95
|
| 30/04/2025 |
8.399.814 |
-3,66%
|
10,20
|
9,8241
|
10,47
|
9,8241
|
| 29/04/2025 |
6.695.196 |
1,77%
|
10,095
|
10,06
|
10,47
|
10,37
|
| 28/04/2025 |
7.098.069 |
1,39%
|
10,0899
|
10,06
|
10,255
|
10,19
|
| 25/04/2025 |
7.274.744 |
-0,69%
|
10,24
|
9,91
|
10,32
|
10,05
|
| 24/04/2025 |
6.889.849 |
0,00%
|
10,235
|
10,05
|
10,455
|
10,12
|
| 23/04/2025 |
3.971.094 |
1,40%
|
9,95
|
9,805
|
10,455
|
10,12
|
| 22/04/2025 |
5.143.661 |
1,84%
|
10,04
|
9,57
|
10,20
|
9,98
|
| 21/04/2025 |
6.947.749 |
-3,54%
|
10,11
|
9,57
|
10,20
|
9,80
|
| 17/04/2025 |
5.113.582 |
2,71%
|
10,23
|
9,86
|
10,325
|
10,18
|
| 16/04/2025 |
7.610.577 |
-3,02%
|
10,54
|
9,86
|
10,665
|
9,96
|
| 15/04/2025 |
5.880.145 |
-2,00%
|
10,54
|
10,21
|
10,665
|
10,27
|
| 14/04/2025 |
5.859.794 |
1,75%
|
10,475
|
10,31
|
10,65
|
10,48
|
| 11/04/2025 |
6.279.012 |
0,00%
|
10,29
|
9,99
|
10,39
|
10,30
|
| 10/04/2025 |
8.179.357 |
-7,54%
|
10,58
|
10,05
|
10,73
|
10,30
|
| 09/04/2025 |
9.991.141 |
8,83%
|
10,06
|
9,91
|
11,2299
|
11,14
|
| 08/04/2025 |
7.751.384 |
-4,58%
|
10,51
|
10,15
|
11,00
|
10,23
|
| 07/04/2025 |
8.320.329 |
-0,84%
|
11,37
|
10,135
|
11,005
|
10,69
|
| 04/04/2025 |
10.115.191 |
-9,41%
|
11,36
|
10,52
|
11,43
|
10,78
|
| 03/04/2025 |
7.752.881 |
-4,57%
|
12,31
|
11,855
|
12,275
|
11,90
|
| 02/04/2025 |
3.550.443 |
0,89%
|
12,31
|
12,2763
|
12,52
|
12,48
|
| 01/04/2025 |
3.418.444 |
-0,40%
|
12,45
|
12,24
|
12,545
|
12,37
|
| 31/03/2025 |
5.266.200 |
0,08%
|
12,20
|
12,03
|
12,53
|
12,42
|
| 28/03/2025 |
5.850.469 |
-0,16%
|
12,53
|
12,40
|
12,725
|
12,41
|
| 27/03/2025 |
3.380.850 |
-0,48%
|
12,48
|
12,365
|
12,6282
|
12,43
|
| 26/03/2025 |
5.215.911 |
-1,34%
|
12,61
|
12,42
|
12,805
|
12,49
|
| 25/03/2025 |
5.885.887 |
-1,71%
|
12,90
|
12,48
|
12,92
|
12,66
|
| 24/03/2025 |
5.157.691 |
-1,30%
|
12,98
|
12,75
|
13,065
|
12,88
|
| 21/03/2025 |
8.041.224 |
-0,84%
|
13,02
|
12,745
|
13,165
|
13,05
|
| 20/03/2025 |
4.831.579 |
1,39%
|
12,99
|
12,91
|
13,235
|
13,16
|
| 19/03/2025 |
3.962.497 |
0,46%
|
12,84
|
12,80
|
13,05
|
12,98
|
| 18/03/2025 |
5.994.184 |
-1,19%
|
12,84
|
12,69
|
13,005
|
12,92
|
| 17/03/2025 |
9.324.555 |
6,01%
|
12,46
|
12,265
|
13,18
|
13,05
|
| 14/03/2025 |
6.476.127 |
0,24%
|
12,41
|
12,0694
|
12,5599
|
12,31
|
| 13/03/2025 |
7.458.198 |
3,80%
|
11,89
|
11,87
|
12,428
|
12,28
|
| 12/03/2025 |
5.493.507 |
-1,33%
|
11,77
|
11,53
|
11,90
|
11,83
|
| 11/03/2025 |
7.863.114 |
1,78%
|
11,875
|
11,72
|
12,075
|
11,99
|
| 10/03/2025 |
9.765.869 |
4,93%
|
11,19
|
11,15
|
11,92
|
11,78
|
| 07/03/2025 |
10.759.504 |
3,50%
|
10,90
|
10,83
|
11,465
|
11,25
|
| 06/03/2025 |
5.417.076 |
-0,82%
|
10,88
|
10,57
|
10,90
|
10,87
|
| 05/03/2025 |
6.193.059 |
1,29%
|
11,28
|
10,65
|
11,015
|
10,96
|
| 04/03/2025 |
10.409.462 |
-3,31%
|
11,28
|
10,74
|
11,34
|
10,82
|
| 03/03/2025 |
12.467.491 |
-3,46%
|
11,21
|
10,9894
|
11,62
|
11,19
|
| 28/02/2025 |
23.266.614 |
11,66%
|
10,87
|
10,75
|
12,00
|
11,59
|
| 27/02/2025 |
7.835.385 |
-4,95%
|
10,92
|
10,38
|
10,92
|
10,38
|
| 26/02/2025 |
5.985.165 |
0,55%
|
10,92
|
10,7016
|
11,03
|
10,92
|
| 25/02/2025 |
6.636.425 |
1,31%
|
10,70
|
10,60
|
10,965
|
10,86
|
| 24/02/2025 |
4.334.735 |
1,28%
|
10,78
|
10,5102
|
10,73
|
10,72
|
| 21/02/2025 |
5.502.432 |
-0,75%
|
10,79
|
10,55
|
10,94
|
10,585
|
| 20/02/2025 |
6.823.701 |
3,85%
|
10,44
|
10,42
|
10,83
|
10,67
|
| 19/02/2025 |
4.856.515 |
1,07%
|
10,27
|
10,26
|
10,425
|
10,40
|
| 18/02/2025 |
8.344.409 |
3,63%
|
9,955
|
9,88
|
10,325
|
10,29
|
| 17/02/2025 |
4.485.340 |
0,00%
|
10,16
|
9,91
|
10,26
|
9,93
|
