AES Corporation (AES)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
7.781.882 |
1,13%
|
12,92
|
12,87
|
13,20
|
13,03
|
| 12/09/2025 |
7.274.835 |
0,20%
|
12,8076
|
12,7027
|
13,01
|
12,88
|
| 11/09/2025 |
5.594.519 |
0,90%
|
12,75
|
12,61
|
12,99
|
12,85
|
| 10/09/2025 |
4.599.459 |
0,12%
|
12,75
|
12,65
|
12,88
|
12,73
|
| 09/09/2025 |
3.383.870 |
-0,12%
|
12,7376
|
12,5618
|
12,81
|
12,72
|
| 08/09/2025 |
3.554.335 |
-1,65%
|
12,97
|
12,63
|
12,99
|
12,72
|
| 05/09/2025 |
7.380.560 |
0,94%
|
12,86
|
12,665
|
13,095
|
12,93
|
| 04/09/2025 |
8.541.217 |
-3,18%
|
13,2499
|
12,335
|
13,32
|
12,81
|
| 03/09/2025 |
3.550.174 |
-1,34%
|
13,42
|
13,1631
|
13,44
|
13,23
|
| 02/09/2025 |
3.130.835 |
-0,96%
|
13,35
|
13,1622
|
13,415
|
13,41
|
| 29/08/2025 |
4.115.992 |
0,45%
|
13,4499
|
13,4324
|
13,66
|
13,54
|
| 28/08/2025 |
3.743.535 |
0,94%
|
13,44
|
13,30
|
13,59
|
13,48
|
| 27/08/2025 |
3.902.128 |
0,15%
|
13,33
|
13,22
|
13,48
|
13,36
|
| 26/08/2025 |
3.085.623 |
-1,08%
|
13,49
|
13,34
|
13,5399
|
13,34
|
| 25/08/2025 |
3.373.661 |
0,04%
|
13,45
|
13,31
|
13,69
|
13,49
|
| 22/08/2025 |
3.161.517 |
4,01%
|
13,04
|
13,03
|
13,515
|
13,49
|
| 21/08/2025 |
3.713.427 |
-1,74%
|
13,1399
|
12,89
|
13,19
|
12,97
|
| 20/08/2025 |
3.116.196 |
-0,79%
|
13,34
|
13,01
|
13,445
|
13,20
|
| 19/08/2025 |
7.433.673 |
-0,36%
|
13,40
|
13,27
|
13,5758
|
13,30
|
| 18/08/2025 |
5.237.421 |
0,38%
|
13,41
|
13,29
|
13,53
|
13,36
|
| 15/08/2025 |
7.653.013 |
2,86%
|
12,94
|
12,805
|
13,58
|
13,31
|
| 14/08/2025 |
2.968.304 |
-0,84%
|
12,94
|
12,63
|
13,03
|
12,94
|
| 13/08/2025 |
3.025.676 |
1,08%
|
12,9299
|
12,84
|
13,27
|
13,05
|
| 12/08/2025 |
3.043.009 |
0,86%
|
12,8701
|
12,76
|
13,06
|
12,91
|
| 11/08/2025 |
3.220.307 |
-2,44%
|
13,12
|
12,705
|
13,28
|
12,80
|
| 08/08/2025 |
3.483.835 |
2,10%
|
12,90
|
12,795
|
13,13
|
13,12
|
| 07/08/2025 |
3.330.708 |
0,08%
|
13,05
|
12,82
|
13,25
|
12,85
|
| 06/08/2025 |
4.433.842 |
0,86%
|
12,79
|
12,69
|
13,105
|
12,84
|
| 05/08/2025 |
4.469.383 |
-5,21%
|
13,46
|
12,67
|
13,48
|
12,73
|
| 04/08/2025 |
4.581.396 |
1,51%
|
13,26
|
13,17
|
13,5599
|
13,43
|
| 01/08/2025 |
9.952.050 |
1,97%
|
12,78
|
12,77
|
13,76
|
13,23
|
| 31/07/2025 |
6.588.920 |
0,38%
|
13,11
|
12,9741
|
13,28
|
12,9741
|
| 30/07/2025 |
4.700.837 |
-2,57%
|
13,42
|
12,92
|
13,42
|
13,08
|
| 29/07/2025 |
5.879.780 |
-0,59%
|
13,82
|
13,23
|
13,84
|
13,43
|
| 28/07/2025 |
5.286.582 |
-2,10%
|
13,80
|
13,435
|
13,8481
|
13,51
|
| 25/07/2025 |
4.188.324 |
0,00%
|
13,91
|
12,97
|
13,93
|
13,80
|
| 24/07/2025 |
4.334.777 |
-1,00%
|
13,96
|
12,97
|
13,995
|
13,80
|
| 23/07/2025 |
4.359.993 |
0,94%
|
13,74
|
13,60
|
13,995
|
13,94
|
| 22/07/2025 |
5.260.389 |
0,81%
|
13,56
|
13,40
|
13,93
|
13,81
|
| 21/07/2025 |
7.903.701 |
2,39%
|
13,5401
|
13,40
|
13,93
|
13,69
|
| 18/07/2025 |
4.506.059 |
1,37%
|
13,115
|
13,04
|
13,43
|
13,37
|
| 17/07/2025 |
7.057.849 |
1,31%
|
13,29
|
12,78
|
13,45
|
13,19
|
| 16/07/2025 |
7.036.630 |
-0,91%
|
13,18
|
12,655
|
13,45
|
13,02
|
| 15/07/2025 |
10.841.338 |
4,45%
|
12,6501
|
12,42
|
13,21
|
13,14
|
| 14/07/2025 |
7.378.518 |
-0,08%
|
12,54
|
12,42
|
12,8099
|
12,58
|
| 11/07/2025 |
10.740.371 |
1,45%
|
13,17
|
12,04
|
13,11
|
12,59
|
| 10/07/2025 |
19.291.807 |
-6,56%
|
12,80
|
12,36
|
13,335
|
12,41
|
| 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
|
