AES Corporation (AES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	1.445.699	-0,66%	22,76	22,392	22,93	22,45
02/05/2023	2.526.133	-2,42%	23,13	22,32	23,155	22,60
01/05/2023	1.557.357	-2,11%	23,59	23,14	23,755	23,16
28/04/2023	1.414.248	1,09%	23,40	23,31	23,81	23,66
27/04/2023	2.058.519	2,21%	23,26	23,275	23,685	23,57
26/04/2023	1.621.355	-3,39%	23,71	23,025	23,765	23,06
25/04/2023	1.107.577	-1,20%	23,97	23,795	24,08	23,87
24/04/2023	1.393.545	0,67%	23,99	23,765	24,195	24,16
21/04/2023	1.647.734	0,55%	23,90	23,875	24,27	24,00
20/04/2023	2.247.852	-2,57%	24,28	23,685	24,325	23,87
19/04/2023	1.151.952	0,33%	24,27	24,20	24,54	24,50
18/04/2023	1.728.458	0,37%	24,32	24,165	24,56	24,42
17/04/2023	3.936.493	-2,13%	24,335	23,845	24,59	24,33
14/04/2023	1.700.941	-2,66%	25,385	24,73	25,495	24,86
13/04/2023	1.596.497	0,91%	25,16	24,87	25,61	25,54
12/04/2023	1.576.744	-0,16%	25,55	25,135	25,735	25,31
11/04/2023	2.218.302	1,81%	24,94	24,87	25,445	25,35
10/04/2023	2.477.335	2,05%	24,31	24,21	24,975	24,90
06/04/2023	2.347.338	1,25%	24,24	24,0413	24,40	24,40
05/04/2023	1.387.652	1,18%	23,83	23,82	24,235	24,10
04/04/2023	1.180.968	0,00%	23,88	23,585	23,94	23,82
03/04/2023	1.395.595	-1,08%	23,99	23,675	24,06	23,82
31/03/2023	1.659.992	0,04%	23,75	23,715	24,14	23,58
30/03/2023	2.325.355	0,47%	23,69	23,55	23,955	23,57
29/03/2023	1.563.776	2,31%	23,17	23,00	23,4784	23,46
28/03/2023	1.666.620	1,46%	22,61	22,62	23,12	22,93
27/03/2023	2.247.496	1,76%	22,51	22,265	22,62	22,60
24/03/2023	1.693.775	1,14%	21,77	21,53	22,23	22,21
23/03/2023	1.056.615	-1,22%	22,19	21,735	22,45	21,96
22/03/2023	870.136	-3,22%	22,88	22,22	23,0108	22,23
21/03/2023	1.675.716	1,41%	22,94	22,705	23,255	22,97
20/03/2023	1.684.374	1,16%	22,41	22,39	22,89	22,65
17/03/2023	1.569.906	-3,70%	23,06	22,29	23,11	22,39
16/03/2023	1.747.239	0,87%	22,905	22,775	23,43	23,25
15/03/2023	1.697.373	-0,73%	23,08	22,615	23,20	23,05
14/03/2023	2.118.736	1,40%	23,47	23,015	23,74	23,22
13/03/2023	2.226.437	-1,55%	23,05	22,89	23,99	22,90
10/03/2023	2.100.377	-4,24%	24,26	23,175	24,24	23,26
09/03/2023	1.407.334	-1,74%	24,63	24,215	25,065	24,29
08/03/2023	1.928.525	0,86%	24,51	24,505	25,035	24,72
07/03/2023	1.003.528	-1,96%	25,25	24,40	25,23	24,51
06/03/2023	2.447.969	-0,40%	25,25	24,925	25,31	25,00
03/03/2023	1.193.077	1,87%	24,70	24,615	25,125	25,10
02/03/2023	1.335.147	0,04%	24,49	24,25	24,855	24,64
01/03/2023	1.609.180	-0,20%	24,82	24,57	25,165	24,63
28/02/2023	2.722.387	-0,80%	24,95	24,67	25,465	24,68
27/02/2023	5.258.766	-1,74%	25,55	24,64	26,41	24,88
24/02/2023	1.435.311	-0,28%	25,30	24,905	25,498	25,32
23/02/2023	5.168.579	0,00%	25,58	25,26	25,695	25,39
22/02/2023	1.167.675	-0,70%	25,62	25,34	25,69	25,39
21/02/2023	913.116	-2,52%	26,09	25,525	26,06	25,57
20/02/2023	1.492.032	-0,53%	26,32	25,98	26,38	26,23
17/02/2023	1.492.032	-0,53%	26,32	25,98	26,38	26,23
16/02/2023	1.599.833	-1,20%	26,25	26,155	26,58	26,37
15/02/2023	1.240.523	1,52%	26,09	26,075	27,89	26,69
14/02/2023	760.596	-0,23%	26,27	26,035	26,57	26,29
13/02/2023	795.698	0,92%	26,13	26,085	26,385	26,35
10/02/2023	1.189.849	2,07%	25,565	25,45	26,20	26,11
09/02/2023	1.377.478	-2,22%	26,215	25,56	26,365	25,58
08/02/2023	1.326.728	-0,98%	26,29	25,995	26,39	26,16
07/02/2023	1.870.061	0,80%	26,02	25,86	26,565	26,42
06/02/2023	1.011.571	-0,11%	26,10	25,785	26,225	26,21
03/02/2023	1.563.516	-1,96%	26,30	26,04	26,43	26,00
02/02/2023	2.381.281	-1,05%	26,96	26,435	27,055	26,52
01/02/2023	2.278.665	-2,23%	27,225	26,31	27,255	26,80
31/01/2023	2.450.800	4,28%	26,335	26,165	27,42	27,41
30/01/2023	1.696.739	-1,93%	26,77	26,40	26,92	26,45
27/01/2023	2.286.286	-2,35%	27,63	26,96	27,71	26,97
26/01/2023	1.646.557	2,26%	27,08	26,88	27,63	27,62
25/01/2023	4.702.322	0,07%	26,59	26,40	27,1087	27,01
24/01/2023	1.975.050	0,30%	26,92	26,54	27,045	26,99
23/01/2023	1.124.006	-0,07%	26,88	26,70	27,26	26,91
20/01/2023	899.448	1,09%	26,67	26,442	26,94	26,93
19/01/2023	2.839.776	-1,04%	26,79	26,40	26,93	26,64
18/01/2023	2.134.630	-2,46%	27,74	26,89	27,90	26,92
17/01/2023	1.253.946	-0,93%	27,95	27,59	28,18	27,60
16/01/2023	2.610.335	0,61%	27,33	27,29	27,91	27,86
13/01/2023	2.610.335	0,61%	27,33	27,29	27,91	27,86
12/01/2023	3.271.980	-0,14%	27,79	27,505	27,8986	27,69
11/01/2023	1.506.658	1,84%	27,30	27,25	27,74	27,73
10/01/2023	1.166.901	-0,07%	27,17	26,605	27,37	27,23
09/01/2023	1.852.278	3,10%	26,42	26,282	27,31	27,25
06/01/2023	1.552.462	2,17%	26,155	26,03	26,65	26,43
05/01/2023	3.878.907	-5,17%	27,03	25,685	27,14	25,87
04/01/2023	3.309.537	-2,95%	28,32	26,925	28,53	27,28
03/01/2023	1.603.372	-2,26%	28,925	28,075	29,11	28,11
02/01/2023	881.863	-2,40%	28,69	28,3701	28,83	28,12
30/12/2022	881.863	-2,40%	28,69	28,3701	28,83	28,12
29/12/2022	625.190	1,73%	28,55	28,51	29,06	28,81
28/12/2022	1.626.158	-1,74%	28,73	28,165	28,915	28,32
27/12/2022	677.768	0,49%	28,75	28,63	28,915	28,82
23/12/2022	261.484	0,54%	28,35	28,15	28,495	28,4623
22/12/2022	799.833	-1,50%	28,48	27,825	28,69	28,31
21/12/2022	1.126.953	1,34%	28,56	28,25	28,84	28,74
20/12/2022	1.154.595	0,57%	28,09	28,17	28,5599	28,36
19/12/2022	845.627	-0,49%	28,33	27,995	28,52	28,20
16/12/2022	1.608.031	-1,29%	28,49	28,02	28,545	28,34
15/12/2022	1.449.075	-1,81%	28,90	28,50	28,995	28,71
14/12/2022	1.808.923	-0,10%	29,35	28,855	29,53	29,24
13/12/2022	2.214.224	0,55%	29,86	28,845	29,885	29,27