AES Corporation (AES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12-12-2022	971.716	2,07%	28,75	28,515	29,135	29,11
09-12-2022	1.667.143	0,64%	28,27	28,14	28,75	28,52
08-12-2022	1.714.216	1,18%	28,43	28,085	28,97	28,31
07-12-2022	1.176.276	-0,53%	28,17	27,875	28,19	27,98
06-12-2022	3.797.145	-0,85%	28,37	27,87	28,517	28,13
05-12-2022	3.901.021	-1,05%	28,355	28,20	28,60	28,37
02-12-2022	5.664.173	-0,17%	28,355	28,25	28,815	28,67
01-12-2022	4.844.310	-0,69%	28,41	28,66	29,60	28,72
30-11-2022	5.844.225	2,34%	28,41	28,055	28,99	28,92
29-11-2022	4.736.665	0,79%	28,03	27,92	28,365	28,26
28-11-2022	3.730.000	-2,06%	28,01	27,97	28,48	28,02
25-11-2022	3.217.325	0,77%	28,01	28,56	29,105	28,70
24-11-2022	3.417.808	1,43%	28,01	27,89	28,50	28,48
23-11-2022	3.417.808	1,43%	28,01	27,89	28,50	28,48
22-11-2022	5.648.478	0,04%	28,22	27,885	28,51	28,08
21-11-2022	9.001.459	1,48%	27,91	27,52	28,135	28,07
18-11-2022	12.385.908	0,69%	27,91	27,28	28,06	27,66
17-11-2022	4.506.661	-1,75%	27,515	27,09	27,64	27,47
16-11-2022	4.473.863	0,65%	27,76	27,605	28,07	27,96
15-11-2022	4.069.747	0,89%	27,18	27,40	27,98	27,775
14-11-2022	1.152.323	-1,96%	27,18	27,52	28,015	27,53
11-11-2022	1.704.236	-0,50%	27,18	27,93	28,56	28,08
10-11-2022	2.548.151	7,51%	27,18	26,96	28,24	28,22
09-11-2022	1.882.409	-0,89%	26,26	26,10	26,7072	26,255
08-11-2022	1.913.084	-1,08%	26,77	26,18	26,8389	26,49
07-11-2022	2.307.092	1,23%	26,97	26,12	27,015	26,785
04-11-2022	1.582.878	1,03%	26,97	25,74	27,16	26,46
03-11-2022	1.651.066	1,39%	26,135	25,525	26,48	26,19
02-11-2022	1.517.146	-1,94%	26,135	25,725	26,74	25,83
01-11-2022	2.105.813	0,69%	26,41	26,29	26,75	26,34
31-10-2022	1.868.865	-0,54%	26,12	25,98	26,38	26,16
28-10-2022	2.153.431	2,74%	25,93	25,76	26,48	26,475
27-10-2022	1.068.383	1,26%	25,79	25,65	26,17	25,77
26-10-2022	1.152.170	1,03%	24,68	25,15	25,74	25,45
25-10-2022	2.115.048	2,40%	24,68	24,60	25,40	25,19
24-10-2022	1.045.088	0,49%	24,68	24,185	24,765	24,60