AES Corporation (AES)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
20/09/2023 |
1.912.580 |
0,18%
|
16,88
|
16,77
|
17,085
|
16,79
|
19/09/2023 |
2.450.980 |
-1,87%
|
17,03
|
16,75
|
17,10
|
16,76
|
18/09/2023 |
1.515.983 |
-0,93%
|
17,19
|
17,005
|
17,27
|
17,08
|
15/09/2023 |
2.248.721 |
-0,86%
|
17,19
|
17,20
|
17,58
|
17,24
|
14/09/2023 |
5.439.746 |
2,35%
|
17,19
|
17,075
|
17,50
|
17,39
|
13/09/2023 |
3.234.714 |
-0,24%
|
17,09
|
16,9828
|
17,225
|
16,99
|
12/09/2023 |
3.327.754 |
-1,22%
|
17,085
|
17,015
|
17,265
|
17,03
|
11/09/2023 |
1.914.466 |
-0,17%
|
17,00
|
17,19
|
17,54
|
17,24
|
08/09/2023 |
2.652.449 |
1,65%
|
17,00
|
16,97
|
17,385
|
17,27
|
07/09/2023 |
4.114.474 |
-2,52%
|
17,55
|
16,885
|
17,58
|
16,99
|
06/09/2023 |
7.106.454 |
-0,06%
|
17,39
|
17,225
|
17,435
|
17,43
|
05/09/2023 |
2.936.062 |
-2,52%
|
17,83
|
17,36
|
17,895
|
17,44
|
04/09/2023 |
2.544.157 |
-0,22%
|
17,99
|
17,54
|
18,11
|
17,89
|
01/09/2023 |
2.544.157 |
-0,22%
|
17,99
|
17,54
|
18,11
|
17,89
|
31/08/2023 |
2.497.276 |
-1,59%
|
18,30
|
17,875
|
18,33
|
17,93
|
30/08/2023 |
1.381.564 |
0,06%
|
18,155
|
18,13
|
18,365
|
18,22
|
29/08/2023 |
2.030.495 |
1,62%
|
17,99
|
17,905
|
18,30
|
18,21
|
28/08/2023 |
1.026.604 |
-0,78%
|
18,22
|
17,855
|
18,24
|
17,92
|
25/08/2023 |
1.280.137 |
1,92%
|
17,95
|
17,90
|
18,20
|
18,06
|
24/08/2023 |
2.303.489 |
-3,28%
|
18,225
|
17,651
|
18,455
|
17,72
|
23/08/2023 |
3.878.101 |
2,00%
|
17,87
|
18,06
|
18,38
|
18,32
|
22/08/2023 |
2.987.548 |
0,28%
|
17,87
|
17,75
|
18,03
|
17,96
|
21/08/2023 |
1.851.979 |
-0,56%
|
17,92
|
17,77
|
17,98
|
17,91
|
18/08/2023 |
3.210.641 |
-0,22%
|
17,92
|
17,915
|
18,105
|
18,01
|
17/08/2023 |
2.658.647 |
-1,96%
|
18,49
|
18,015
|
18,56
|
18,05
|
16/08/2023 |
5.542.718 |
2,28%
|
18,79
|
17,94
|
18,59
|
18,41
|
15/08/2023 |
5.041.641 |
-5,36%
|
18,79
|
17,925
|
18,79
|
18,00
|
14/08/2023 |
2.548.736 |
-2,26%
|
19,59
|
18,82
|
19,395
|
19,02
|
11/08/2023 |
1.863.573 |
-0,77%
|
19,59
|
19,305
|
19,635
|
19,46
|
10/08/2023 |
2.320.608 |
0,00%
|
19,82
|
19,475
|
20,005
|
19,61
|
09/08/2023 |
2.880.665 |
-0,05%
|
19,90
|
19,55
|
20,165
|
19,61
|
08/08/2023 |
2.205.246 |
-0,41%
|
19,595
|
19,19
|
19,67
|
19,62
|
07/08/2023 |
1.890.637 |
0,31%
|
19,77
|
19,63
|
20,18
|
19,70
|
04/08/2023 |
3.431.198 |
-4,89%
|
20,68
|
19,585
|
20,69
|
19,64
|
03/08/2023 |
2.754.071 |
-1,85%
|
20,89
|
20,625
|
20,96
|
20,65
|
02/08/2023 |
1.887.130 |
0,14%
|
21,40
|
20,63
|
21,12
|
21,04
|
01/08/2023 |
2.414.694 |
-2,87%
|
21,65
|
20,915
|
21,525
|
21,01
|
31/07/2023 |
1.440.381 |
0,45%
|
21,65
|
21,53
|
21,895
|
21,63
|
28/07/2023 |
1.864.661 |
1,50%
|
21,75
|
21,475
|
21,885
|
21,70
|
27/07/2023 |
2.202.420 |
-2,37%
|
21,91
|
21,24
|
22,02
|
21,38
|
26/07/2023 |
1.742.739 |
0,14%
|
21,87
|
21,735
|
22,085
|
21,90
|
25/07/2023 |
3.459.189 |
1,16%
|
21,54
|
21,3824
|
21,965
|
21,87
|
24/07/2023 |
2.909.576 |
-3,87%
|
22,51
|
21,58
|
22,5999
|
21,62
|
21/07/2023 |
1.367.069 |
3,02%
|
21,94
|
21,85
|
22,56
|
22,49
|
20/07/2023 |
2.074.698 |
-1,22%
|
22,12
|
21,775
|
22,18
|
21,83
|
19/07/2023 |
1.715.529 |
1,61%
|
21,84
|
21,84
|
22,21
|
22,10
|
18/07/2023 |
1.775.638 |
1,73%
|
21,22
|
21,15
|
21,78
|
21,75
|
17/07/2023 |
1.058.907 |
-1,02%
|
21,43
|
21,16
|
21,575
|
21,38
|
14/07/2023 |
936.853 |
-1,05%
|
21,74
|
21,415
|
21,78
|
21,60
|
13/07/2023 |
1.858.516 |
1,11%
|
21,71
|
21,63
|
21,855
|
21,83
|
12/07/2023 |
1.075.756 |
0,89%
|
21,02
|
21,445
|
21,825
|
21,59
|
11/07/2023 |
849.919 |
1,81%
|
21,02
|
21,025
|
21,41
|
21,40
|
10/07/2023 |
1.255.369 |
-0,33%
|
21,04
|
20,83
|
21,225
|
21,02
|
07/07/2023 |
1.597.652 |
-0,05%
|
21,04
|
20,96
|
21,35
|
21,09
|
06/07/2023 |
1.247.868 |
-1,63%
|
21,15
|
20,77
|
21,17
|
21,10
|
05/07/2023 |
1.857.192 |
3,47%
|
20,60
|
20,915
|
21,59
|
21,80
|
04/07/2023 |
1.049.334 |
1,64%
|
20,60
|
20,605
|
21,115
|
21,07
|
03/07/2023 |
1.049.334 |
1,64%
|
20,60
|
20,605
|
21,115
|
21,07
|
30/06/2023 |
1.458.272 |
1,47%
|
20,60
|
20,44
|
20,78
|
20,73
|
29/06/2023 |
1.164.590 |
1,14%
|
20,78
|
20,00
|
20,50
|
20,43
|
28/06/2023 |
2.516.727 |
-3,40%
|
20,78
|
20,125
|
20,80
|
20,20
|
27/06/2023 |
2.991.133 |
0,97%
|
20,80
|
20,385
|
21,01
|
20,91
|
26/06/2023 |
2.946.479 |
1,37%
|
20,39
|
20,4112
|
20,765
|
20,71
|
23/06/2023 |
3.220.765 |
-2,30%
|
20,37
|
20,38
|
20,835
|
20,43
|
22/06/2023 |
6.535.270 |
-0,33%
|
20,37
|
19,88
|
20,915
|
20,91
|
21/06/2023 |
1.572.937 |
-0,14%
|
20,92
|
20,705
|
21,164
|
20,98
|
20/06/2023 |
1.485.568 |
-1,55%
|
21,225
|
20,885
|
21,25
|
21,01
|
19/06/2023 |
5.094.448 |
-0,70%
|
21,52
|
21,29
|
21,67
|
21,34
|
16/06/2023 |
5.094.448 |
-0,70%
|
21,52
|
21,29
|
21,67
|
21,34
|
15/06/2023 |
3.063.839 |
3,62%
|
20,76
|
20,74
|
21,5495
|
21,49
|
14/06/2023 |
2.063.459 |
-0,43%
|
21,00
|
20,62
|
21,075
|
20,74
|
13/06/2023 |
3.665.957 |
2,66%
|
20,24
|
20,21
|
20,86
|
20,83
|
12/06/2023 |
2.318.685 |
1,00%
|
20,23
|
19,895
|
20,405
|
20,29
|
09/06/2023 |
3.144.112 |
-1,57%
|
20,65
|
19,84
|
20,48
|
20,09
|
08/06/2023 |
8.211.296 |
-1,31%
|
20,065
|
20,075
|
20,72
|
20,41
|
07/06/2023 |
7.850.444 |
2,73%
|
20,065
|
20,0399
|
20,695
|
20,68
|
06/06/2023 |
8.128.287 |
0,25%
|
20,065
|
20,02
|
20,435
|
20,13
|
05/06/2023 |
3.191.855 |
-0,55%
|
20,25
|
19,98
|
20,47
|
20,08
|
02/06/2023 |
2.877.713 |
1,56%
|
20,01
|
19,995
|
20,35
|
20,19
|
01/06/2023 |
2.324.092 |
0,71%
|
19,82
|
19,6863
|
20,11
|
19,88
|
31/05/2023 |
3.540.341 |
0,15%
|
20,66
|
19,885
|
20,335
|
19,90
|
30/05/2023 |
3.540.341 |
0,15%
|
20,66
|
19,885
|
20,335
|
19,90
|
29/05/2023 |
2.125.183 |
-0,40%
|
20,66
|
19,52
|
19,915
|
19,87
|
26/05/2023 |
2.125.183 |
-0,40%
|
20,66
|
19,52
|
19,915
|
19,87
|
25/05/2023 |
2.575.875 |
-1,53%
|
20,66
|
19,7535
|
20,255
|
19,95
|
24/05/2023 |
2.003.325 |
-2,41%
|
20,66
|
20,16
|
20,70
|
20,26
|
23/05/2023 |
1.249.966 |
-1,89%
|
20,97
|
20,651
|
21,1413
|
20,76
|
22/05/2023 |
1.267.683 |
1,68%
|
20,92
|
20,84
|
21,165
|
21,16
|
19/05/2023 |
2.592.924 |
-0,24%
|
20,845
|
20,77
|
21,14
|
20,81
|
18/05/2023 |
2.292.064 |
-0,43%
|
20,845
|
20,4607
|
20,88
|
20,86
|
17/05/2023 |
2.741.010 |
0,48%
|
21,95
|
20,74
|
21,2086
|
20,95
|
16/05/2023 |
2.971.964 |
-4,02%
|
21,95
|
20,755
|
22,03
|
21,1051
|
15/05/2023 |
2.063.879 |
-0,54%
|
22,25
|
21,925
|
22,325
|
21,99
|
12/05/2023 |
2.473.496 |
0,36%
|
22,54
|
22,035
|
22,405
|
22,11
|
11/05/2023 |
2.086.779 |
-2,69%
|
22,54
|
21,95
|
22,56
|
22,03
|
10/05/2023 |
3.561.786 |
1,66%
|
22,54
|
22,38
|
22,855
|
22,64
|
09/05/2023 |
6.580.100 |
2,58%
|
21,585
|
21,24
|
22,31
|
22,27
|
08/05/2023 |
4.868.548 |
-4,24%
|
22,95
|
21,39
|
23,06
|
21,71
|
05/05/2023 |
4.211.354 |
0,85%
|
22,56
|
22,125
|
22,775
|
22,67
|
04/05/2023 |
4.711.546 |
0,13%
|
22,36
|
21,97
|
22,515
|
22,48
|