American Equity Invest Life Holding Comp (AEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	252.277	-0,97%	39,58	38,67	39,68	38,75
18/05/2023	279.558	1,01%	38,78	38,55	39,26	39,13
17/05/2023	290.947	0,29%	38,67	38,03	38,96	38,74
16/05/2023	161.884	0,00%	38,67	38,43	38,94	38,63
15/05/2023	252.394	-0,67%	39,19	38,54	39,53	38,63
12/05/2023	234.885	-0,99%	39,40	38,66	39,65	38,89
11/05/2023	216.320	-0,53%	39,44	39,07	39,93	39,28
10/05/2023	299.916	-2,37%	40,83	38,89	40,89	39,49
09/05/2023	157.891	1,43%	39,75	39,75	41,46	40,45
08/05/2023	224.895	2,92%	39,07	39,125	39,92	39,88
05/05/2023	185.612	2,08%	38,80	38,37	39,25	38,75
04/05/2023	232.721	-1,68%	37,88	37,54	38,35	37,96
03/05/2023	156.194	-0,39%	38,94	38,495	39,33	38,61
02/05/2023	207.164	0,26%	38,49	37,83	38,83	38,76
01/05/2023	199.347	0,31%	38,53	38,5175	39,43	38,66
28/04/2023	136.557	1,13%	38,27	38,035	38,98	38,54
27/04/2023	160.830	2,56%	37,37	37,43	38,57	38,11
26/04/2023	151.872	0,08%	37,14	36,95	37,53	37,16
25/04/2023	216.116	-0,56%	37,09	36,84	37,42	37,13
24/04/2023	130.486	0,51%	37,16	37,135	37,725	37,34
21/04/2023	168.148	-1,95%	37,72	36,87	37,73	37,15
20/04/2023	204.749	-1,17%	38,105	37,145	38,30	37,89
19/04/2023	212.733	1,46%	37,88	37,88	38,425	38,34
18/04/2023	257.415	1,48%	37,65	37,41	37,82	37,79
17/04/2023	129.070	0,70%	36,83	36,63	37,275	37,24
14/04/2023	123.065	0,35%	37,235	36,47	37,42	36,98
13/04/2023	135.733	0,60%	36,81	36,435	36,97	36,85
12/04/2023	187.877	-1,45%	37,43	36,505	37,51	36,63
11/04/2023	164.219	0,05%	37,20	36,9515	37,64	37,17
10/04/2023	194.762	0,95%	36,85	36,736	37,44	37,15
06/04/2023	130.135	0,99%	36,51	36,51	36,89	36,80
05/04/2023	279.971	2,10%	35,22	35,415	36,57	36,44
04/04/2023	208.075	-2,00%	36,88	35,35	36,97	35,69
03/04/2023	179.854	-0,19%	36,39	35,91	36,825	36,42
31/03/2023	186.496	1,11%	36,49	36,145	36,7185	36,49
30/03/2023	143.526	-0,80%	36,52	35,70	36,625	36,09
29/03/2023	199.491	1,34%	36,48	35,95	36,65	36,38
28/03/2023	189.782	-2,47%	36,49	35,48	36,88	35,90
27/03/2023	307.563	4,22%	36,30	36,10	37,17	36,81
24/03/2023	269.769	0,97%	34,325	34,315	35,47	35,32
23/03/2023	331.776	-1,16%	35,40	34,48	36,08	34,98
22/03/2023	517.301	0,65%	35,155	35,12	36,145	35,39
21/03/2023	255.580	3,44%	35,24	35,11	35,865	35,16
20/03/2023	630.011	2,63%	34,59	33,885	35,30	33,99
17/03/2023	556.960	-2,24%	33,33	32,43	33,40	33,12
16/03/2023	376.951	2,39%	32,53	31,575	34,46	33,88
15/03/2023	441.641	-1,69%	32,78	32,07	33,26	33,09
14/03/2023	465.833	1,72%	34,67	33,36	34,495	33,66
13/03/2023	692.003	-11,80%	35,875	32,83	35,875	33,10
10/03/2023	341.031	-4,24%	38,56	37,11	38,90	37,53
09/03/2023	179.136	-4,28%	40,88	39,09	40,65	39,19
08/03/2023	205.388	0,22%	41,13	40,455	41,46	40,94
07/03/2023	148.895	-1,40%	41,66	40,725	41,70	40,85
06/03/2023	204.484	-1,96%	42,06	40,955	42,23	41,43
03/03/2023	216.506	1,25%	41,545	41,545	42,62	42,26
02/03/2023	180.530	0,31%	41,09	40,84	42,03	41,74
01/03/2023	268.362	-0,10%	41,57	41,485	42,41	41,61
28/02/2023	259.455	0,10%	41,74	41,60	42,42	41,65
27/02/2023	319.432	0,22%	41,695	41,41	42,205	41,61
24/02/2023	214.803	0,07%	40,85	40,13	41,565	41,52
23/02/2023	269.829	1,27%	41,20	41,10	41,825	41,49
22/02/2023	513.255	5,05%	39,00	38,73	41,025	40,97
21/02/2023	727.116	-13,31%	40,43	38,79	40,495	39,00
20/02/2023	499.337	-4,78%	46,76	43,17	46,79	44,99
17/02/2023	499.337	-4,78%	46,76	43,17	46,79	44,99
16/02/2023	246.883	-0,67%	47,30	47,14	47,75	47,25
15/02/2023	193.987	0,02%	47,26	47,15	47,70	47,57
14/02/2023	153.187	0,04%	47,51	47,26	47,79	47,56
13/02/2023	220.533	0,51%	47,30	47,11	47,84	47,54
10/02/2023	125.867	0,72%	46,65	46,50	47,48	47,30
09/02/2023	86.512	-1,28%	47,54	46,755	48,365	46,96
08/02/2023	136.703	-0,15%	47,09	47,15	47,99	47,57
07/02/2023	203.830	0,93%	46,96	46,85	47,92	47,64
06/02/2023	150.725	-1,40%	47,95	46,97	48,18	47,20
03/02/2023	231.462	1,38%	46,85	46,85	48,305	47,87
02/02/2023	227.207	-1,09%	47,74	46,925	47,89	47,22
01/02/2023	247.750	0,19%	47,61	47,4215	48,21	47,74
31/01/2023	199.096	1,13%	47,20	46,54	47,955	47,65
30/01/2023	344.926	-0,63%	47,10	46,93	47,71	47,12
27/01/2023	280.656	2,31%	46,205	46,0451	47,6299	47,42
26/01/2023	93.988	0,22%	46,535	45,865	46,535	46,35
25/01/2023	193.690	0,50%	45,67	45,50	46,58	46,25
24/01/2023	87.454	-0,15%	45,62	45,50	46,245	46,02
23/01/2023	154.544	0,72%	45,24	45,24	46,33	46,09
20/01/2023	117.611	2,62%	45,19	44,51	45,79	45,76
19/01/2023	153.047	-0,96%	45,04	44,20	45,041	44,59
18/01/2023	206.134	-2,41%	45,79	44,90	45,93	45,02
17/01/2023	330.691	-1,16%	46,93	45,96	47,10	46,13
16/01/2023	205.336	0,50%	46,13	45,90	47,03	46,67
13/01/2023	205.336	0,50%	46,13	45,90	47,03	46,67
12/01/2023	293.054	0,00%	46,355	46,07	46,63	46,44
11/01/2023	187.063	0,28%	46,57	46,18	47,00	46,44
10/01/2023	197.705	0,11%	46,55	46,105	46,66	46,31
09/01/2023	279.496	-0,28%	46,655	46,10	46,66	46,26
06/01/2023	146.407	0,00%	47,04	46,27	47,2704	46,39
05/01/2023	145.280	-0,54%	46,73	46,03	46,76	46,39
04/01/2023	171.522	1,50%	46,42	45,92	46,64	46,64
03/01/2023	260.774	0,72%	45,67	45,499	46,36	45,95
02/01/2023	232.729	-1,00%	45,73	45,58	46,76	45,62
30/12/2022	232.729	-1,00%	45,73	45,58	46,76	45,62