AES Corporation (AES)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
4.196.749 |
0,85%
|
13,11
|
12,645
|
13,24
|
13,04
|
| 27/11/2024 |
9.105.806 |
3,26%
|
13,03
|
12,53
|
13,19
|
12,99
|
| 26/11/2024 |
10.030.509 |
-4,41%
|
13,16
|
12,54
|
13,375
|
12,58
|
| 25/11/2024 |
8.388.749 |
0,92%
|
13,1506
|
13,05
|
13,375
|
13,16
|
| 22/11/2024 |
15.898.254 |
-1,59%
|
13,30
|
12,98
|
13,53
|
13,04
|
| 21/11/2024 |
11.814.828 |
-0,23%
|
13,75
|
13,04
|
13,80
|
13,25
|
| 20/11/2024 |
9.216.762 |
-3,42%
|
13,7648
|
13,16
|
13,83
|
13,28
|
| 19/11/2024 |
6.860.478 |
0,07%
|
13,83
|
13,46
|
13,93
|
13,75
|
| 18/11/2024 |
3.799.381 |
-1,65%
|
13,95
|
13,73
|
14,14
|
13,74
|
| 15/11/2024 |
5.570.280 |
-0,21%
|
13,675
|
13,575
|
14,355
|
13,97
|
| 14/11/2024 |
5.608.548 |
2,79%
|
13,72
|
13,36
|
14,355
|
14,00
|
| 13/11/2024 |
5.500.356 |
1,26%
|
13,56
|
13,27
|
14,12
|
13,62
|
| 12/11/2024 |
6.191.493 |
-3,17%
|
13,94
|
13,27
|
14,10
|
13,45
|
| 11/11/2024 |
12.021.873 |
2,13%
|
13,65
|
13,335
|
13,935
|
13,89
|
| 08/11/2024 |
9.792.483 |
-0,37%
|
13,76
|
13,295
|
14,23
|
13,60
|
| 07/11/2024 |
14.609.440 |
-2,61%
|
14,22
|
13,62
|
14,71
|
13,65
|
| 06/11/2024 |
14.825.872 |
-9,47%
|
14,6999
|
13,72
|
15,52
|
14,20
|
| 05/11/2024 |
6.438.991 |
%
|
16,13
|
14,81
|
15,52
|
15,51
|
| 04/11/2024 |
6.892.077 |
%
|
16,13
|
14,905
|
16,49
|
15,26
|
| 01/11/2024 |
13.624.432 |
%
|
16,13
|
14,68
|
16,20
|
14,69
|
| 31/10/2024 |
7.284.188 |
%
|
17,06
|
16,35
|
16,59
|
16,54
|
| 30/10/2024 |
4.719.776 |
%
|
17,06
|
16,37
|
16,65
|
16,42
|
| 29/10/2024 |
5.317.275 |
%
|
17,06
|
16,37
|
16,86
|
16,52
|
| 28/10/2024 |
2.381.361 |
%
|
17,06
|
17,0341
|
17,37
|
17,05
|
| 25/10/2024 |
3.454.018 |
%
|
17,11
|
16,90
|
17,22
|
16,96
|
| 24/10/2024 |
3.425.784 |
%
|
16,91
|
16,85
|
17,165
|
16,98
|
| 23/10/2024 |
4.876.262 |
%
|
16,91
|
16,83
|
17,33
|
17,08
|
| 22/10/2024 |
4.203.769 |
%
|
17,90
|
16,73
|
17,14
|
17,00
|
| 21/10/2024 |
4.077.898 |
%
|
17,90
|
16,14
|
17,665
|
17,21
|
| 18/10/2024 |
1.832.563 |
%
|
17,90
|
17,19
|
17,47
|
17,47
|
| 17/10/2024 |
3.965.389 |
%
|
17,90
|
17,175
|
17,97
|
17,25
|
| 16/10/2024 |
5.726.079 |
%
|
18,05
|
17,52
|
17,94
|
17,89
|
| 15/10/2024 |
4.567.951 |
%
|
18,05
|
17,3717
|
18,31
|
17,35
|
| 14/10/2024 |
2.478.650 |
%
|
17,34
|
17,302
|
17,52
|
17,46
|
| 11/10/2024 |
3.063.491 |
%
|
17,62
|
17,085
|
17,405
|
17,36
|
| 10/10/2024 |
3.271.524 |
%
|
17,62
|
17,33
|
17,665
|
17,35
|
| 09/10/2024 |
3.438.336 |
%
|
18,81
|
17,6001
|
18,15
|
17,69
|
| 08/10/2024 |
2.398.347 |
%
|
18,81
|
18,12
|
18,58
|
18,15
|
| 07/10/2024 |
3.752.144 |
%
|
18,81
|
18,4814
|
19,00
|
18,67
|
| 04/10/2024 |
4.656.345 |
%
|
20,01
|
18,77
|
19,29
|
18,91
|
| 03/10/2024 |
4.466.226 |
%
|
20,01
|
19,10
|
20,01
|
19,13
|
| 02/10/2024 |
2.742.198 |
%
|
20,01
|
19,77
|
20,245
|
19,89
|
| 01/10/2024 |
2.454.634 |
%
|
19,96
|
19,6407
|
20,30
|
20,24
|
| 30/09/2024 |
2.961.230 |
%
|
19,875
|
19,85
|
20,20
|
20,06
|
| 27/09/2024 |
2.838.540 |
%
|
19,875
|
19,87
|
20,175
|
20,07
|
| 26/09/2024 |
3.051.542 |
%
|
19,79
|
19,52
|
20,015
|
19,64
|
| 25/09/2024 |
3.586.099 |
%
|
19,16
|
19,16
|
19,63
|
19,53
|
| 24/09/2024 |
2.634.024 |
%
|
19,41
|
19,10
|
19,64
|
19,11
|
| 23/09/2024 |
3.092.089 |
%
|
18,96
|
18,94
|
19,325
|
19,32
|
| 20/09/2024 |
5.032.977 |
%
|
19,59
|
18,74
|
19,16
|
18,90
|
| 19/09/2024 |
4.357.681 |
%
|
19,30
|
18,85
|
19,64
|
18,90
|
| 18/09/2024 |
3.098.979 |
%
|
19,30
|
19,055
|
19,65
|
19,26
|
| 17/09/2024 |
5.834.319 |
%
|
18,64
|
19,08
|
19,585
|
19,24
|
| 16/09/2024 |
3.941.588 |
%
|
18,64
|
18,58
|
19,23
|
19,01
|
| 13/09/2024 |
2.709.871 |
%
|
18,34
|
18,21
|
18,645
|
18,54
|
| 12/09/2024 |
3.858.635 |
%
|
17,96
|
17,69
|
18,435
|
18,12
|
| 11/09/2024 |
5.944.526 |
%
|
16,78
|
16,785
|
17,875
|
17,86
|
| 10/09/2024 |
3.463.399 |
%
|
16,22
|
16,22
|
16,70
|
16,44
|
| 09/09/2024 |
3.218.755 |
%
|
16,22
|
16,11
|
16,32
|
16,20
|
| 06/09/2024 |
3.943.156 |
%
|
16,95
|
16,18
|
17,03
|
16,19
|
| 05/09/2024 |
3.430.280 |
%
|
16,78
|
16,83
|
17,18
|
16,955
|
| 04/09/2024 |
4.868.419 |
%
|
16,78
|
16,72
|
17,095
|
16,94
|
| 03/09/2024 |
3.673.320 |
%
|
17,10
|
16,65
|
17,13
|
16,7525
|
| 30/08/2024 |
2.354.199 |
%
|
17,365
|
17,00
|
17,4472
|
17,13
|
| 29/08/2024 |
2.084.082 |
%
|
17,23
|
16,975
|
17,385
|
17,26
|
| 28/08/2024 |
1.995.211 |
%
|
17,44
|
17,12
|
17,4499
|
17,20
|
| 27/08/2024 |
2.154.546 |
%
|
17,825
|
17,34
|
17,90
|
17,37
|
| 26/08/2024 |
1.850.222 |
%
|
18,15
|
17,89
|
18,21
|
17,90
|
| 23/08/2024 |
2.456.860 |
%
|
17,88
|
17,75
|
18,23
|
18,08
|
| 22/08/2024 |
3.425.579 |
%
|
17,65
|
17,535
|
17,84
|
17,77
|
| 21/08/2024 |
2.424.485 |
%
|
17,42
|
17,33
|
17,76
|
17,67
|
| 20/08/2024 |
4.314.151 |
%
|
17,295
|
17,24
|
17,47
|
17,38
|
| 19/08/2024 |
2.040.144 |
%
|
16,94
|
17,21
|
17,49
|
17,37
|
| 16/08/2024 |
2.107.317 |
%
|
16,94
|
17,16
|
17,38
|
17,26
|
| 15/08/2024 |
3.462.131 |
%
|
16,94
|
16,915
|
17,46
|
17,27
|
| 14/08/2024 |
1.802.483 |
%
|
16,96
|
16,6299
|
17,095
|
16,94
|
| 13/08/2024 |
2.448.158 |
%
|
16,86
|
16,635
|
16,97
|
16,89
|
| 12/08/2024 |
2.492.501 |
%
|
16,635
|
16,44
|
16,73
|
16,71
|
| 09/08/2024 |
3.105.555 |
%
|
16,54
|
16,195
|
16,77
|
16,66
|
| 08/08/2024 |
5.161.789 |
%
|
16,39
|
16,30
|
16,82
|
16,65
|
| 07/08/2024 |
3.044.418 |
%
|
16,74
|
16,30
|
17,01
|
16,39
|
| 06/08/2024 |
2.277.203 |
%
|
16,295
|
16,29
|
16,94
|
16,52
|
| 05/08/2024 |
3.690.362 |
%
|
17,13
|
15,995
|
16,95
|
16,22
|
| 02/08/2024 |
4.677.201 |
%
|
17,13
|
16,85
|
17,66
|
17,13
|
| 01/08/2024 |
4.292.122 |
%
|
17,68
|
17,60
|
17,96
|
17,91
|
| 31/07/2024 |
3.954.594 |
%
|
17,67
|
17,66
|
18,05
|
17,79
|
| 30/07/2024 |
2.295.372 |
%
|
17,67
|
17,38
|
17,71
|
17,55
|
| 29/07/2024 |
2.249.607 |
%
|
17,59
|
17,325
|
17,72
|
17,59
|
| 26/07/2024 |
2.327.342 |
%
|
17,50
|
17,374
|
17,67
|
17,52
|
| 25/07/2024 |
6.956.536 |
%
|
17,34
|
17,14
|
17,5078
|
17,23
|
| 24/07/2024 |
5.358.175 |
%
|
17,34
|
17,28
|
17,9055
|
17,31
|
| 23/07/2024 |
2.245.923 |
%
|
17,34
|
17,31
|
17,88
|
17,56
|
| 22/07/2024 |
3.615.147 |
%
|
17,37
|
17,16
|
17,565
|
17,52
|
| 19/07/2024 |
1.980.598 |
%
|
17,16
|
17,06
|
17,28
|
17,10
|
| 18/07/2024 |
4.913.188 |
%
|
17,05
|
16,775
|
17,2154
|
17,08
|
| 17/07/2024 |
4.071.958 |
%
|
17,21
|
16,77
|
17,56
|
16,89
|
| 16/07/2024 |
3.573.631 |
%
|
18,21
|
17,13
|
17,6952
|
17,65
|
| 15/07/2024 |
6.539.551 |
%
|
18,21
|
16,96
|
18,32
|
17,00
|
| 12/07/2024 |
3.019.732 |
%
|
18,81
|
18,69
|
19,125
|
18,89
|
| 11/07/2024 |
2.390.602 |
%
|
18,34
|
18,275
|
18,72
|
18,65
|
