AES Corporation (AES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	3.236.780	1,61%	16,18	16,135	16,48	16,46
08/02/2024	3.378.150	-0,74%	16,29	15,97	16,32	16,20
07/02/2024	4.058.312	-1,09%	16,64	16,15	16,70	16,32
06/02/2024	2.491.291	-0,06%	16,49	16,37	16,65	16,50
05/02/2024	2.873.661	-3,00%	16,67	16,23	16,775	16,51
02/02/2024	5.241.120	-0,82%	16,81	16,35	17,30	17,02
01/02/2024	1.967.100	2,88%	16,905	16,53	17,155	17,16
31/01/2024	2.503.427	-0,70%	16,905	16,585	17,02	16,68
30/01/2024	2.185.321	-1,79%	17,11	16,785	17,21	16,97
29/01/2024	1.825.062	0,76%	17,11	16,83	17,36	17,28
26/01/2024	2.969.669	0,12%	17,23	17,125	17,405	17,15
25/01/2024	3.766.455	3,82%	17,10	16,72	17,42	17,13
24/01/2024	2.443.414	-1,84%	17,10	16,48	17,16	16,50
23/01/2024	2.196.339	0,18%	16,94	16,62	16,98	16,81
22/01/2024	3.797.169	-0,65%	17,04	16,76	17,38	16,78
19/01/2024	2.706.447	-2,82%	17,43	16,78	17,51	16,89
18/01/2024	1.984.216	-0,12%	17,33	17,095	17,415	17,38
17/01/2024	3.260.356	-2,74%	18,26	17,155	17,805	17,40
16/01/2024	1.830.842	-2,98%	18,26	17,795	18,32	17,89
15/01/2024	1.782.854	2,27%	18,77	18,2111	18,535	18,44
12/01/2024	1.782.854	2,27%	18,77	18,2111	18,535	18,44
11/01/2024	2.070.017	-4,50%	18,77	17,765	18,77	18,03
10/01/2024	1.099.079	0,11%	18,81	18,73	19,04	18,88
09/01/2024	1.265.995	-1,10%	18,90	18,766	19,1277	18,86
08/01/2024	1.893.148	1,44%	18,71	18,705	19,24	19,07
05/01/2024	6.252.267	-0,37%	18,74	18,63	19,35	18,80
04/01/2024	1.518.420	-0,32%	19,09	18,745	19,13	18,87
03/01/2024	3.021.976	-2,12%	19,10	18,575	19,16	18,93
02/01/2024	2.029.502	0,47%	19,10	19,04	19,53	19,34
29/12/2023	2.034.706	-0,52%	19,255	19,142	19,405	19,25
28/12/2023	1.188.800	0,36%	19,14	19,13	19,495	19,35
27/12/2023	1.067.734	-0,41%	19,12	19,175	19,40	19,28
26/12/2023	905.492	1,36%	19,12	19,0328	19,435	19,36
22/12/2023	1.340.014	1,33%	18,665	18,88	19,315	19,10
21/12/2023	1.655.030	2,61%	18,665	18,56	19,01	18,85
20/12/2023	3.240.276	-5,11%	19,28	18,35	19,30	18,37
19/12/2023	1.842.291	1,79%	19,29	19,18	19,50	19,36
18/12/2023	1.773.325	-1,71%	19,45	18,93	19,43	19,02
15/12/2023	3.108.691	-1,43%	18,37	19,16	19,76	19,35
14/12/2023	4.329.776	1,55%	18,37	19,45	20,24	19,63
13/12/2023	4.956.997	6,15%	18,37	18,10	19,41	19,33
12/12/2023	1.989.063	0,89%	18,085	17,865	18,27	18,21
11/12/2023	1.863.306	-0,93%	18,13	17,90	18,39	18,05
08/12/2023	2.981.529	0,28%	18,13	18,03	18,26	18,22
07/12/2023	1.627.654	1,28%	17,97	17,95	18,33	18,17
06/12/2023	5.977.571	0,00%	18,18	17,86	18,15	17,94
05/12/2023	2.212.504	-0,22%	18,01	17,75	18,07	17,94
04/12/2023	3.638.630	-0,83%	17,18	17,71	18,13	17,98
01/12/2023	2.058.393	5,35%	17,18	17,13	18,11	18,13
30/11/2023	3.204.431	-0,06%	17,34	17,055	17,55	17,21
29/11/2023	2.633.776	0,29%	17,30	17,00	17,475	17,22
28/11/2023	1.767.638	1,54%	17,06	16,7699	17,27	17,17
27/11/2023	2.071.654	-0,12%	16,95	16,68	16,96	16,91
24/11/2023	915.930	0,68%	16,87	16,865	17,08	17,025
23/11/2023	1.885.131	1,02%	16,87	16,63	16,9218	16,91
22/11/2023	1.829.289	1,02%	16,87	16,63	16,9218	16,91
21/11/2023	2.686.900	-2,73%	17,13	16,6305	17,1899	16,74
20/11/2023	1.680.636	1,18%	16,98	16,68	17,26	17,21
17/11/2023	1.935.496	0,59%	17,06	16,84	17,12	17,01
16/11/2023	2.024.757	-0,59%	17,095	16,745	17,16	16,91
15/11/2023	3.169.364	0,41%	16,875	16,78	17,265	17,01
14/11/2023	2.886.845	9,01%	16,195	16,15	16,96	16,94
13/11/2023	2.238.442	-1,02%	15,77	15,515	15,899	15,54
10/11/2023	1.678.169	0,45%	15,80	15,58	15,9199	15,70
09/11/2023	2.529.402	-3,64%	16,30	15,59	16,30	15,63
08/11/2023	2.364.959	0,50%	16,365	16,08	16,40	16,22
07/11/2023	2.347.938	-1,22%	16,365	16,10	16,425	16,14
06/11/2023	3.298.721	-2,68%	16,71	16,32	16,88	16,34
03/11/2023	5.393.079	8,32%	15,04	15,63	16,84	16,79
02/11/2023	5.079.242	4,38%	15,04	15,025	15,52	15,50
01/11/2023	7.416.089	-0,34%	14,94	14,70	14,95	14,85
31/10/2023	3.154.212	0,78%	14,89	14,6736	14,925	14,90
30/10/2023	3.630.093	1,36%	14,80	14,72	15,075	14,95
27/10/2023	7.856.875	-1,54%	14,80	14,5316	14,96	14,67
26/10/2023	2.878.217	1,50%	14,355	14,655	14,965	14,90
25/10/2023	3.840.641	1,03%	14,355	14,3311	14,6999	14,68
24/10/2023	3.583.448	3,79%	13,64	14,15	14,57	14,53
23/10/2023	3.704.413	1,23%	13,64	13,55	14,29	14,00
20/10/2023	5.914.201	-0,07%	13,705	13,61	13,935	13,83
19/10/2023	4.136.239	-0,22%	13,685	13,7725	14,11	13,84
18/10/2023	6.213.405	0,87%	13,41	13,57	13,90	13,87
17/10/2023	3.664.052	0,29%	13,27	13,37	13,91	13,75
16/10/2023	5.377.434	4,10%	13,27	13,18	13,82	13,70
13/10/2023	4.090.217	0,84%	13,17	13,04	13,385	13,16
12/10/2023	7.707.838	-2,54%	13,17	12,87	13,23	13,05
11/10/2023	4.316.137	3,00%	12,81	12,89	13,42	13,39
10/10/2023	5.114.319	2,52%	12,45	12,70	13,25	13,00
09/10/2023	6.530.160	1,85%	13,14	12,38	12,76	12,68
06/10/2023	14.179.759	-1,27%	13,14	11,43	12,50	12,45
05/10/2023	8.861.498	-4,47%	13,14	12,3601	13,14	12,61
04/10/2023	4.550.685	-2,51%	13,61	12,92	13,6561	13,20
03/10/2023	8.020.985	-4,38%	13,92	13,235	13,98	13,54
02/10/2023	4.209.367	-6,84%	15,08	14,095	15,129	14,16
29/09/2023	4.626.907	2,15%	15,10	15,02	15,435	15,20
28/09/2023	4.843.069	-6,59%	16,07	14,85	16,14	14,88
27/09/2023	2.376.934	0,44%	16,17	15,635	15,9688	15,93
26/09/2023	2.504.943	-2,34%	15,85	15,75	16,2175	15,86
25/09/2023	2.882.498	1,75%	15,85	15,7718	16,27	16,24
22/09/2023	3.356.804	-2,86%	16,335	15,92	16,41	15,96
21/09/2023	1.843.547	-2,14%	16,70	16,43	16,765	16,43