AES Corporation (AES)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
9.646.659 |
-2,07%
|
10,15
|
9,925
|
10,2489
|
9,99
|
| 13/02/2025 |
7.824.047 |
0,20%
|
10,09
|
9,9051
|
10,1986
|
10,14
|
| 12/02/2025 |
7.766.573 |
-1,37%
|
10,49
|
10,00
|
10,15
|
10,09
|
| 11/02/2025 |
13.975.972 |
-4,84%
|
10,49
|
10,00
|
10,47
|
10,23
|
| 10/02/2025 |
4.890.736 |
1,70%
|
10,81
|
10,52
|
10,835
|
10,75
|
| 07/02/2025 |
5.021.063 |
-2,31%
|
10,80
|
10,54
|
10,82
|
10,57
|
| 06/02/2025 |
6.005.598 |
3,24%
|
10,63
|
10,4902
|
10,91
|
10,82
|
| 05/02/2025 |
6.998.496 |
-1,23%
|
10,61
|
10,41
|
10,725
|
10,48
|
| 04/02/2025 |
7.138.059 |
-0,93%
|
10,61
|
10,3344
|
10,75
|
10,61
|
| 03/02/2025 |
9.327.594 |
-2,64%
|
10,77
|
10,39
|
10,85
|
10,71
|
| 31/01/2025 |
10.116.392 |
-0,85%
|
11,17
|
10,92
|
11,25
|
11,00
|
| 30/01/2025 |
7.285.012 |
1,08%
|
11,28
|
11,0941
|
11,41
|
11,0941
|
| 29/01/2025 |
7.009.519 |
1,27%
|
11,42
|
11,07
|
11,26
|
11,15
|
| 28/01/2025 |
12.318.094 |
-3,76%
|
11,42
|
10,81
|
11,48
|
11,01
|
| 27/01/2025 |
7.869.338 |
-1,38%
|
11,58
|
11,18
|
11,71
|
11,44
|
| 24/01/2025 |
6.520.630 |
0,61%
|
11,15
|
11,57
|
11,84
|
11,60
|
| 23/01/2025 |
7.860.262 |
3,59%
|
11,71
|
11,08
|
11,57
|
11,53
|
| 22/01/2025 |
9.650.658 |
-5,28%
|
11,71
|
11,09
|
11,65
|
11,13
|
| 21/01/2025 |
6.333.721 |
-0,59%
|
12,01
|
11,69
|
11,96
|
11,75
|
| 20/01/2025 |
2.953.385 |
0,00%
|
12,01
|
11,71
|
12,105
|
11,82
|
| 17/01/2025 |
6.818.800 |
-1,50%
|
12,03
|
11,71
|
12,105
|
11,85
|
| 16/01/2025 |
7.584.610 |
1,95%
|
11,75
|
11,705
|
12,10
|
12,00
|
| 15/01/2025 |
4.929.591 |
-0,68%
|
11,78
|
11,75
|
12,32
|
11,77
|
| 14/01/2025 |
5.347.507 |
1,37%
|
12,00
|
11,71
|
12,00
|
11,85
|
| 13/01/2025 |
7.342.904 |
-2,75%
|
12,30
|
11,57
|
12,05
|
11,69
|
| 10/01/2025 |
6.841.199 |
-3,07%
|
12,75
|
11,955
|
12,30
|
12,02
|
| 09/01/2025 |
9.289.701 |
-3,94%
|
12,75
|
12,09
|
12,79
|
12,40
|
| 08/01/2025 |
8.887.972 |
-4,25%
|
13,22
|
12,09
|
12,79
|
12,4395
|
| 07/01/2025 |
6.603.935 |
-0,46%
|
13,28
|
12,835
|
13,26
|
12,95
|
| 06/01/2025 |
5.819.658 |
-1,66%
|
13,15
|
13,00
|
13,44
|
13,01
|
| 03/01/2025 |
4.143.257 |
1,38%
|
13,05
|
13,015
|
13,38
|
13,23
|
| 02/01/2025 |
3.846.594 |
1,40%
|
12,70
|
12,9615
|
13,21
|
13,05
|
| 31/12/2024 |
0 |
1,74%
|
12,70
|
12,66
|
13,10
|
12,87
|
| 30/12/2024 |
5.878.336 |
-0,78%
|
12,65
|
12,34
|
12,90
|
12,90
|
| 27/12/2024 |
5.091.259 |
-0,70%
|
12,92
|
12,58
|
12,825
|
12,75
|
| 26/12/2024 |
3.874.416 |
-1,38%
|
12,92
|
12,76
|
12,99
|
12,84
|
| 24/12/2024 |
0 |
-0,46%
|
12,99
|
12,88
|
13,04
|
13,02
|
| 23/12/2024 |
5.549.520 |
0,46%
|
12,905
|
12,775
|
13,09
|
13,06
|
| 20/12/2024 |
6.764.387 |
4,62%
|
12,45
|
12,36
|
13,105
|
13,00
|
| 19/12/2024 |
7.878.904 |
-0,48%
|
12,87
|
12,24
|
12,56
|
12,44
|
| 18/12/2024 |
0 |
-2,88%
|
13,08
|
12,49
|
13,11
|
12,50
|
| 17/12/2024 |
4.947.906 |
-2,13%
|
13,18
|
12,80
|
13,25
|
12,87
|
| 16/12/2024 |
5.766.336 |
-1,50%
|
13,48
|
13,12
|
13,305
|
13,15
|
| 13/12/2024 |
5.323.311 |
-1,26%
|
13,645
|
13,085
|
13,61
|
13,35
|
| 12/12/2024 |
6.357.183 |
-0,52%
|
13,645
|
13,51
|
13,79
|
13,52
|
| 11/12/2024 |
6.641.248 |
-0,37%
|
13,45
|
13,505
|
13,79
|
13,59
|
| 10/12/2024 |
6.224.274 |
0,29%
|
13,31
|
13,41
|
13,765
|
13,64
|
| 09/12/2024 |
9.237.417 |
4,29%
|
13,39
|
13,22
|
13,95
|
13,60
|
| 06/12/2024 |
4.768.619 |
-1,81%
|
13,44
|
13,01
|
13,49
|
13,05
|
| 05/12/2024 |
6.466.023 |
-1,04%
|
13,495
|
13,20
|
13,65
|
13,29
|
| 04/12/2024 |
12.305.802 |
2,91%
|
13,03
|
13,01
|
13,945
|
13,43
|
| 03/12/2024 |
5.984.380 |
0,27%
|
13,18
|
13,03
|
13,37
|
13,05
|
| 02/12/2024 |
5.752.761 |
-0,23%
|
13,1399
|
12,88
|
13,28
|
13,01
|
| 29/11/2024 |
4.196.749 |
0,85%
|
13,11
|
12,645
|
13,24
|
13,04
|
| 27/11/2024 |
9.105.806 |
3,26%
|
13,03
|
12,53
|
13,19
|
12,99
|
| 26/11/2024 |
10.030.509 |
-4,41%
|
13,16
|
12,54
|
13,375
|
12,58
|
| 25/11/2024 |
8.388.749 |
0,92%
|
13,1506
|
13,05
|
13,375
|
13,16
|
| 22/11/2024 |
15.898.254 |
-1,59%
|
13,30
|
12,98
|
13,53
|
13,04
|
| 21/11/2024 |
11.814.828 |
-0,23%
|
13,75
|
13,04
|
13,80
|
13,25
|
| 20/11/2024 |
9.216.762 |
-3,42%
|
13,7648
|
13,16
|
13,83
|
13,28
|
| 19/11/2024 |
6.860.478 |
0,07%
|
13,83
|
13,46
|
13,93
|
13,75
|
| 18/11/2024 |
3.799.381 |
-1,65%
|
13,95
|
13,73
|
14,14
|
13,74
|
| 15/11/2024 |
5.570.280 |
-0,21%
|
13,675
|
13,575
|
14,355
|
13,97
|
| 14/11/2024 |
5.608.548 |
2,79%
|
13,72
|
13,36
|
14,355
|
14,00
|
| 13/11/2024 |
5.500.356 |
1,26%
|
13,56
|
13,27
|
14,12
|
13,62
|
| 12/11/2024 |
6.191.493 |
-3,17%
|
13,94
|
13,27
|
14,10
|
13,45
|
| 11/11/2024 |
12.021.873 |
2,13%
|
13,65
|
13,335
|
13,935
|
13,89
|
| 08/11/2024 |
9.792.483 |
-0,37%
|
13,76
|
13,295
|
14,23
|
13,60
|
| 07/11/2024 |
14.609.440 |
-2,61%
|
14,22
|
13,62
|
14,71
|
13,65
|
| 06/11/2024 |
14.825.872 |
-9,47%
|
14,6999
|
13,72
|
15,52
|
14,20
|
| 05/11/2024 |
6.438.991 |
%
|
16,13
|
14,81
|
15,52
|
15,51
|
| 04/11/2024 |
6.892.077 |
%
|
16,13
|
14,905
|
16,49
|
15,26
|
| 01/11/2024 |
13.624.432 |
%
|
16,13
|
14,68
|
16,20
|
14,69
|
| 31/10/2024 |
7.284.188 |
%
|
17,06
|
16,35
|
16,59
|
16,54
|
| 30/10/2024 |
4.719.776 |
%
|
17,06
|
16,37
|
16,65
|
16,42
|
| 29/10/2024 |
5.317.275 |
%
|
17,06
|
16,37
|
16,86
|
16,52
|
| 28/10/2024 |
2.381.361 |
%
|
17,06
|
17,0341
|
17,37
|
17,05
|
| 25/10/2024 |
3.454.018 |
%
|
17,11
|
16,90
|
17,22
|
16,96
|
| 24/10/2024 |
3.425.784 |
%
|
16,91
|
16,85
|
17,165
|
16,98
|
| 23/10/2024 |
4.876.262 |
%
|
16,91
|
16,83
|
17,33
|
17,08
|
| 22/10/2024 |
4.203.769 |
%
|
17,90
|
16,73
|
17,14
|
17,00
|
| 21/10/2024 |
4.077.898 |
%
|
17,90
|
16,14
|
17,665
|
17,21
|
| 18/10/2024 |
1.832.563 |
%
|
17,90
|
17,19
|
17,47
|
17,47
|
| 17/10/2024 |
3.965.389 |
%
|
17,90
|
17,175
|
17,97
|
17,25
|
| 16/10/2024 |
5.726.079 |
%
|
18,05
|
17,52
|
17,94
|
17,89
|
| 15/10/2024 |
4.567.951 |
%
|
18,05
|
17,3717
|
18,31
|
17,35
|
| 14/10/2024 |
2.478.650 |
%
|
17,34
|
17,302
|
17,52
|
17,46
|
| 11/10/2024 |
3.063.491 |
%
|
17,62
|
17,085
|
17,405
|
17,36
|
| 10/10/2024 |
3.271.524 |
%
|
17,62
|
17,33
|
17,665
|
17,35
|
| 09/10/2024 |
3.438.336 |
%
|
18,81
|
17,6001
|
18,15
|
17,69
|
| 08/10/2024 |
2.398.347 |
%
|
18,81
|
18,12
|
18,58
|
18,15
|
| 07/10/2024 |
3.752.144 |
%
|
18,81
|
18,4814
|
19,00
|
18,67
|
| 04/10/2024 |
4.656.345 |
%
|
20,01
|
18,77
|
19,29
|
18,91
|
| 03/10/2024 |
4.466.226 |
%
|
20,01
|
19,10
|
20,01
|
19,13
|
| 02/10/2024 |
2.742.198 |
%
|
20,01
|
19,77
|
20,245
|
19,89
|
| 01/10/2024 |
2.454.634 |
%
|
19,96
|
19,6407
|
20,30
|
20,24
|
| 30/09/2024 |
2.961.230 |
%
|
19,875
|
19,85
|
20,20
|
20,06
|
| 27/09/2024 |
2.838.540 |
%
|
19,875
|
19,87
|
20,175
|
20,07
|
| 26/09/2024 |
3.051.542 |
%
|
19,79
|
19,52
|
20,015
|
19,64
|
| 25/09/2024 |
3.586.099 |
%
|
19,16
|
19,16
|
19,63
|
19,53
|
