AES Corporation (AES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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