AES Corporation (AES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/03/2026	4.364.575	0,14%	14,21	14,21	14,25	14,23
10/03/2026	5.362.880	0,14%	14,16	14,16	14,28	14,21
09/03/2026	7.039.408	0,35%	14,15	14,12	14,23	14,19
06/03/2026	7.215.812	-0,35%	14,2099	14,15	14,2384	14,15
05/03/2026	11.712.526	-0,39%	14,22	14,22	14,32	14,22
04/03/2026	11.808.245	0,78%	14,27	14,16	14,295	14,29
03/03/2026	33.395.742	-0,21%	14,20	14,11	14,26	14,18
02/03/2026	46.007.139	-17,77%	14,35	14,20	14,36	14,21
27/02/2026	12.663.666	6,22%	17,15	16,8972	17,65	17,28
26/02/2026	4.228.264	-0,73%	16,37	15,925	16,375	16,25
25/02/2026	3.303.894	0,62%	16,37	16,2649	16,4663	16,37
24/02/2026	5.659.358	0,06%	16,53	16,125	16,55	16,27
23/02/2026	3.655.832	-1,51%	16,37	16,035	16,4852	16,26
20/02/2026	4.625.743	0,92%	16,3104	16,06	16,55	16,51
19/02/2026	1.965.019	0,43%	16,25	16,165	16,385	16,36
18/02/2026	2.900.867	-0,61%	16,41	16,22	16,48	16,29
17/02/2026	3.507.535	1,04%	16,29	16,175	16,495	16,39
13/02/2026	5.609.382	0,49%	16,241	15,98	16,60	16,28
12/02/2026	5.545.903	-1,46%	16,52	16,13	16,78	16,20
11/02/2026	3.863.013	1,14%	16,4099	16,27	16,585	16,44
10/02/2026	3.694.601	1,18%	16,12	15,81	16,35	16,25
09/02/2026	3.093.173	-0,15%	16,05	15,85	16,27	16,06
06/02/2026	3.057.965	2,95%	15,769	15,7115	16,15	16,0838
05/02/2026	4.781.981	-1,02%	15,63	15,35	15,81	15,59
04/02/2026	5.578.529	-2,11%	16,0397	15,54	16,0502	15,75
03/02/2026	14.281.205	9,23%	15,84	15,45	16,19	16,09
02/02/2026	4.568.000	0,55%	14,68	14,525	14,88	14,73
30/01/2026	4.218.526	-1,44%	14,8199	14,49	15,00	14,65
29/01/2026	5.259.537	-0,99%	15,2969	14,605	15,33	14,8641
28/01/2026	5.257.784	1,81%	14,9791	14,845	15,28	15,19
27/01/2026	3.046.815	2,05%	14,76	14,53	15,15	14,92
26/01/2026	4.156.791	2,63%	14,27	14,25	14,88	14,62
23/01/2026	3.004.025	-2,46%	14,60	14,15	15,02	14,25
22/01/2026	3.702.147	2,60%	14,33	14,1311	14,66	14,61
21/01/2026	5.824.169	3,41%	13,8696	13,8677	14,405	14,24
20/01/2026	5.765.528	-2,96%	14,0293	13,6312	14,07	13,77
16/01/2026	5.079.632	-1,73%	14,38	14,14	14,80	14,19
15/01/2026	8.639.924	3,14%	14,0295	14,0295	14,62	14,44
14/01/2026	5.159.198	0,22%	13,97	13,89	14,20	14,00
13/01/2026	4.785.556	-0,50%	14,04	13,905	14,27	13,97
12/01/2026	4.202.984	-1,96%	14,329	13,90	14,33	14,04
09/01/2026	3.640.771	0,70%	14,27	14,27	14,725	14,32
08/01/2026	3.771.446	-1,59%	14,42	14,01	14,56	14,22
07/01/2026	4.106.029	-3,22%	14,93	14,42	14,9395	14,45
06/01/2026	3.487.943	1,15%	14,7401	14,69	15,18	14,90
05/01/2026	3.954.703	-0,61%	14,86	14,46	15,02	14,73
02/01/2026	3.470.805	3,35%	14,388	14,37	14,868	14,82
31/12/2025	2.695.464	-1,10%	14,5668	14,325	14,5668	14,34
30/12/2025	4.486.883	2,62%	14,17	14,1012	14,56	14,335
29/12/2025	3.009.530	0,43%	14,08	14,01	14,44	14,13
26/12/2025	1.488.883	0,79%	13,9716	13,92	14,08	14,07
24/12/2025	1.281.330	0,43%	13,90	13,82	14,00	13,96
23/12/2025	2.757.488	0,29%	13,83	13,805	14,02	13,90
22/12/2025	4.624.390	2,44%	13,5679	13,52	13,88	13,86
19/12/2025	3.219.979	-1,09%	13,73	13,5047	13,885	13,53
18/12/2025	3.364.276	1,48%	13,5806	13,5401	13,745	13,68
17/12/2025	3.043.011	-1,03%	13,71	13,36	13,7512	13,48
16/12/2025	2.426.591	-1,73%	13,86	13,52	13,86	13,62
15/12/2025	3.226.572	0,22%	13,9494	13,65	13,9499	13,86
12/12/2025	3.133.472	-1,21%	14,0201	13,76	14,12	13,83
11/12/2025	3.973.449	1,63%	13,8005	13,655	14,115	14,00
10/12/2025	3.047.393	-1,15%	13,97	13,77	14,10	13,80
09/12/2025	3.446.428	0,72%	13,8348	13,51	14,20	13,96
08/12/2025	2.355.247	-0,43%	13,978	13,8229	14,11	13,86
05/12/2025	2.747.877	-0,07%	14,0205	13,895	14,39	13,92
04/12/2025	6.677.098	1,61%	13,73	13,70	14,04	13,93
03/12/2025	5.842.572	-1,79%	14,0233	13,70	14,11	13,71
02/12/2025	2.285.217	-0,21%	14,10	13,94	14,14	13,96
01/12/2025	3.147.376	-0,50%	13,99	13,29	14,055	13,99
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