AES Corporation (AES)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
3.971.094 |
1,40%
|
9,95
|
9,805
|
10,455
|
10,12
|
| 22/04/2025 |
5.143.661 |
1,84%
|
10,04
|
9,57
|
10,20
|
9,98
|
| 21/04/2025 |
6.947.749 |
-3,54%
|
10,11
|
9,57
|
10,20
|
9,80
|
| 17/04/2025 |
5.113.582 |
2,71%
|
10,23
|
9,86
|
10,325
|
10,18
|
| 16/04/2025 |
7.610.577 |
-3,02%
|
10,54
|
9,86
|
10,665
|
9,96
|
| 15/04/2025 |
5.880.145 |
-2,00%
|
10,54
|
10,21
|
10,665
|
10,27
|
| 14/04/2025 |
5.859.794 |
1,75%
|
10,475
|
10,31
|
10,65
|
10,48
|
| 11/04/2025 |
6.279.012 |
0,00%
|
10,29
|
9,99
|
10,39
|
10,30
|
| 10/04/2025 |
8.179.357 |
-7,54%
|
10,58
|
10,05
|
10,73
|
10,30
|
| 09/04/2025 |
9.991.141 |
8,83%
|
10,06
|
9,91
|
11,2299
|
11,14
|
| 08/04/2025 |
7.751.384 |
-4,58%
|
10,51
|
10,15
|
11,00
|
10,23
|
| 07/04/2025 |
8.320.329 |
-0,84%
|
11,37
|
10,135
|
11,005
|
10,69
|
| 04/04/2025 |
10.115.191 |
-9,41%
|
11,36
|
10,52
|
11,43
|
10,78
|
| 03/04/2025 |
7.752.881 |
-4,57%
|
12,31
|
11,855
|
12,275
|
11,90
|
| 02/04/2025 |
3.550.443 |
0,89%
|
12,31
|
12,2763
|
12,52
|
12,48
|
| 01/04/2025 |
3.418.444 |
-0,40%
|
12,45
|
12,24
|
12,545
|
12,37
|
| 31/03/2025 |
5.266.200 |
0,08%
|
12,20
|
12,03
|
12,53
|
12,42
|
| 28/03/2025 |
5.850.469 |
-0,16%
|
12,53
|
12,40
|
12,725
|
12,41
|
| 27/03/2025 |
3.380.850 |
-0,48%
|
12,48
|
12,365
|
12,6282
|
12,43
|
| 26/03/2025 |
5.215.911 |
-1,34%
|
12,61
|
12,42
|
12,805
|
12,49
|
| 25/03/2025 |
5.885.887 |
-1,71%
|
12,90
|
12,48
|
12,92
|
12,66
|
| 24/03/2025 |
5.157.691 |
-1,30%
|
12,98
|
12,75
|
13,065
|
12,88
|
| 21/03/2025 |
8.041.224 |
-0,84%
|
13,02
|
12,745
|
13,165
|
13,05
|
| 20/03/2025 |
4.831.579 |
1,39%
|
12,99
|
12,91
|
13,235
|
13,16
|
| 19/03/2025 |
3.962.497 |
0,46%
|
12,84
|
12,80
|
13,05
|
12,98
|
| 18/03/2025 |
5.994.184 |
-1,19%
|
12,84
|
12,69
|
13,005
|
12,92
|
| 17/03/2025 |
9.324.555 |
6,01%
|
12,46
|
12,265
|
13,18
|
13,05
|
| 14/03/2025 |
6.476.127 |
0,24%
|
12,41
|
12,0694
|
12,5599
|
12,31
|
| 13/03/2025 |
7.458.198 |
3,80%
|
11,89
|
11,87
|
12,428
|
12,28
|
| 12/03/2025 |
5.493.507 |
-1,33%
|
11,77
|
11,53
|
11,90
|
11,83
|
| 11/03/2025 |
7.863.114 |
1,78%
|
11,875
|
11,72
|
12,075
|
11,99
|
| 10/03/2025 |
9.765.869 |
4,93%
|
11,19
|
11,15
|
11,92
|
11,78
|
| 07/03/2025 |
10.759.504 |
3,50%
|
10,90
|
10,83
|
11,465
|
11,25
|
| 06/03/2025 |
5.417.076 |
-0,82%
|
10,88
|
10,57
|
10,90
|
10,87
|
| 05/03/2025 |
6.193.059 |
1,29%
|
11,28
|
10,65
|
11,015
|
10,96
|
| 04/03/2025 |
10.409.462 |
-3,31%
|
11,28
|
10,74
|
11,34
|
10,82
|
| 03/03/2025 |
12.467.491 |
-3,46%
|
11,21
|
10,9894
|
11,62
|
11,19
|
| 28/02/2025 |
23.266.614 |
11,66%
|
10,87
|
10,75
|
12,00
|
11,59
|
| 27/02/2025 |
7.835.385 |
-4,95%
|
10,92
|
10,38
|
10,92
|
10,38
|
| 26/02/2025 |
5.985.165 |
0,55%
|
10,92
|
10,7016
|
11,03
|
10,92
|
| 25/02/2025 |
6.636.425 |
1,31%
|
10,70
|
10,60
|
10,965
|
10,86
|
| 24/02/2025 |
4.334.735 |
1,28%
|
10,78
|
10,5102
|
10,73
|
10,72
|
| 21/02/2025 |
5.502.432 |
-0,75%
|
10,79
|
10,55
|
10,94
|
10,585
|
| 20/02/2025 |
6.823.701 |
3,85%
|
10,44
|
10,42
|
10,83
|
10,67
|
| 19/02/2025 |
4.856.515 |
1,07%
|
10,27
|
10,26
|
10,425
|
10,40
|
| 18/02/2025 |
8.344.409 |
3,63%
|
9,955
|
9,88
|
10,325
|
10,29
|
| 17/02/2025 |
4.485.340 |
0,00%
|
10,16
|
9,91
|
10,26
|
9,93
|
| 14/02/2025 |
9.646.659 |
-2,07%
|
10,15
|
9,925
|
10,2489
|
9,99
|
| 13/02/2025 |
7.824.047 |
0,20%
|
10,09
|
9,9051
|
10,1986
|
10,14
|
| 12/02/2025 |
7.766.573 |
-1,37%
|
10,49
|
10,00
|
10,15
|
10,09
|
| 11/02/2025 |
13.975.972 |
-4,84%
|
10,49
|
10,00
|
10,47
|
10,23
|
| 10/02/2025 |
4.890.736 |
1,70%
|
10,81
|
10,52
|
10,835
|
10,75
|
| 07/02/2025 |
5.021.063 |
-2,31%
|
10,80
|
10,54
|
10,82
|
10,57
|
| 06/02/2025 |
6.005.598 |
3,24%
|
10,63
|
10,4902
|
10,91
|
10,82
|
| 05/02/2025 |
6.998.496 |
-1,23%
|
10,61
|
10,41
|
10,725
|
10,48
|
| 04/02/2025 |
7.138.059 |
-0,93%
|
10,61
|
10,3344
|
10,75
|
10,61
|
| 03/02/2025 |
9.327.594 |
-2,64%
|
10,77
|
10,39
|
10,85
|
10,71
|
| 31/01/2025 |
10.116.392 |
-0,85%
|
11,17
|
10,92
|
11,25
|
11,00
|
| 30/01/2025 |
7.285.012 |
1,08%
|
11,28
|
11,0941
|
11,41
|
11,0941
|
| 29/01/2025 |
7.009.519 |
1,27%
|
11,42
|
11,07
|
11,26
|
11,15
|
| 28/01/2025 |
12.318.094 |
-3,76%
|
11,42
|
10,81
|
11,48
|
11,01
|
| 27/01/2025 |
7.869.338 |
-1,38%
|
11,58
|
11,18
|
11,71
|
11,44
|
| 24/01/2025 |
6.520.630 |
0,61%
|
11,15
|
11,57
|
11,84
|
11,60
|
| 23/01/2025 |
7.860.262 |
3,59%
|
11,71
|
11,08
|
11,57
|
11,53
|
| 22/01/2025 |
9.650.658 |
-5,28%
|
11,71
|
11,09
|
11,65
|
11,13
|
| 21/01/2025 |
6.333.721 |
-0,59%
|
12,01
|
11,69
|
11,96
|
11,75
|
| 20/01/2025 |
2.953.385 |
0,00%
|
12,01
|
11,71
|
12,105
|
11,82
|
| 17/01/2025 |
6.818.800 |
-1,50%
|
12,03
|
11,71
|
12,105
|
11,85
|
| 16/01/2025 |
7.584.610 |
1,95%
|
11,75
|
11,705
|
12,10
|
12,00
|
| 15/01/2025 |
4.929.591 |
-0,68%
|
11,78
|
11,75
|
12,32
|
11,77
|
| 14/01/2025 |
5.347.507 |
1,37%
|
12,00
|
11,71
|
12,00
|
11,85
|
| 13/01/2025 |
7.342.904 |
-2,75%
|
12,30
|
11,57
|
12,05
|
11,69
|
| 10/01/2025 |
6.841.199 |
-3,07%
|
12,75
|
11,955
|
12,30
|
12,02
|
| 09/01/2025 |
9.289.701 |
-3,94%
|
12,75
|
12,09
|
12,79
|
12,40
|
| 08/01/2025 |
8.887.972 |
-4,25%
|
13,22
|
12,09
|
12,79
|
12,4395
|
| 07/01/2025 |
6.603.935 |
-0,46%
|
13,28
|
12,835
|
13,26
|
12,95
|
| 06/01/2025 |
5.819.658 |
-1,66%
|
13,15
|
13,00
|
13,44
|
13,01
|
| 03/01/2025 |
4.143.257 |
1,38%
|
13,05
|
13,015
|
13,38
|
13,23
|
| 02/01/2025 |
3.846.594 |
1,40%
|
12,70
|
12,9615
|
13,21
|
13,05
|
| 31/12/2024 |
0 |
1,74%
|
12,70
|
12,66
|
13,10
|
12,87
|
| 30/12/2024 |
5.878.336 |
-0,78%
|
12,65
|
12,34
|
12,90
|
12,90
|
| 27/12/2024 |
5.091.259 |
-0,70%
|
12,92
|
12,58
|
12,825
|
12,75
|
| 26/12/2024 |
3.874.416 |
-1,38%
|
12,92
|
12,76
|
12,99
|
12,84
|
| 24/12/2024 |
0 |
-0,46%
|
12,99
|
12,88
|
13,04
|
13,02
|
| 23/12/2024 |
5.549.520 |
0,46%
|
12,905
|
12,775
|
13,09
|
13,06
|
| 20/12/2024 |
6.764.387 |
4,62%
|
12,45
|
12,36
|
13,105
|
13,00
|
| 19/12/2024 |
7.878.904 |
-0,48%
|
12,87
|
12,24
|
12,56
|
12,44
|
| 18/12/2024 |
0 |
-2,88%
|
13,08
|
12,49
|
13,11
|
12,50
|
| 17/12/2024 |
4.947.906 |
-2,13%
|
13,18
|
12,80
|
13,25
|
12,87
|
| 16/12/2024 |
5.766.336 |
-1,50%
|
13,48
|
13,12
|
13,305
|
13,15
|
| 13/12/2024 |
5.323.311 |
-1,26%
|
13,645
|
13,085
|
13,61
|
13,35
|
| 12/12/2024 |
6.357.183 |
-0,52%
|
13,645
|
13,51
|
13,79
|
13,52
|
| 11/12/2024 |
6.641.248 |
-0,37%
|
13,45
|
13,505
|
13,79
|
13,59
|
| 10/12/2024 |
6.224.274 |
0,29%
|
13,31
|
13,41
|
13,765
|
13,64
|
| 09/12/2024 |
9.237.417 |
4,29%
|
13,39
|
13,22
|
13,95
|
13,60
|
| 06/12/2024 |
4.768.619 |
-1,81%
|
13,44
|
13,01
|
13,49
|
13,05
|
| 05/12/2024 |
6.466.023 |
-1,04%
|
13,495
|
13,20
|
13,65
|
13,29
|
| 04/12/2024 |
12.305.802 |
2,91%
|
13,03
|
13,01
|
13,945
|
13,43
|
| 03/12/2024 |
5.984.380 |
0,27%
|
13,18
|
13,03
|
13,37
|
13,05
|
| 02/12/2024 |
5.752.761 |
-0,23%
|
13,1399
|
12,88
|
13,28
|
13,01
|
