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 >
29/12/2022	178.217	1,50%	46,06	45,53	46,38	46,08
28/12/2022	175.863	-1,63%	46,43	45,34	46,44	45,40
27/12/2022	187.755	0,33%	46,00	45,92	46,345	46,15
23/12/2022	158.480	0,19%	46,01	45,60	46,04	45,875
22/12/2022	605.592	0,93%	45,38	45,31	46,01	45,79
21/12/2022	979.424	5,22%	43,48	43,05	45,96	45,37
20/12/2022	372.686	7,00%	40,65	40,17	44,96	43,12
19/12/2022	196.224	2,99%	39,53	39,61	40,37	40,30
16/12/2022	389.424	-0,71%	39,26	38,67	39,53	39,13
15/12/2022	190.665	-1,33%	39,23	38,86	39,90	39,41
14/12/2022	450.822	-0,05%	40,00	39,49	40,605	39,94
13/12/2022	308.109	-1,67%	40,40	39,69	41,36	39,96
12/12/2022	393.950	1,70%	40,12	39,005	40,675	40,64
09/12/2022	276.650	-0,42%	39,92	39,89	40,9004	39,96
08/12/2022	564.248	2,90%	41,59	39,555	40,99	40,13
07/12/2022	581.459	-3,99%	40,60	38,99	41,195	39,00
06/12/2022	1.229.939	0,82%	40,26	40,02	40,80	40,62
05/12/2022	1.428.960	-5,02%	42,15	40,07	42,15	40,29
02/12/2022	1.780.164	2,32%	41,12	40,76	42,47	42,42
01/12/2022	817.835	2,35%	39,29	40,39	41,649	41,46
30/11/2022	1.276.947	1,99%	39,29	38,98	40,58	40,51
29/11/2022	775.800	1,87%	39,09	38,88	39,97	39,72
28/11/2022	1.416.726	0,00%	38,44	38,43	39,01	38,92
25/11/2022	413.298	-0,28%	39,11	38,81	39,41	38,92
24/11/2022	435.992	-0,35%	39,43	39,04	39,82	39,39
23/11/2022	435.992	-0,35%	39,43	39,04	39,82	39,39
22/11/2022	525.638	0,89%	39,43	38,955	39,70	39,53
21/11/2022	641.326	3,38%	37,88	37,98	39,18	39,18
18/11/2022	755.469	1,99%	37,88	37,45	38,08	37,90
17/11/2022	720.931	0,30%	36,82	36,4949	37,19	37,16
16/11/2022	1.016.555	0,43%	36,77	36,28	37,315	37,05
15/11/2022	847.048	2,82%	36,31	36,35	37,4495	36,89
14/11/2022	267.403	-1,37%	35,58	35,575	36,67	35,88
11/11/2022	313.931	4,69%	35,58	35,48	36,90	36,38
10/11/2022	335.626	1,22%	35,58	34,65	35,79	34,75
09/11/2022	636.276	4,27%	32,98	32,03	34,45	34,3999
08/11/2022	2.967.749	-21,45%	42,35	28,0501	43,50	32,99
07/11/2022	378.982	1,01%	41,81	41,38	42,66	42,00
04/11/2022	271.474	5,59%	40,21	39,89	41,58	41,57
03/11/2022	240.921	-5,09%	40,66	39,31	40,825	39,37
02/11/2022	210.710	-2,42%	42,46	41,12	42,65	41,48
01/11/2022	135.852	-1,32%	43,26	42,16	43,20	42,51
31/10/2022	94.300	0,84%	42,72	42,31	43,20	43,08
28/10/2022	66.378	3,46%	41,89	41,545	42,73	42,71
27/10/2022	88.853	0,10%	41,81	41,16	42,14	41,28
26/10/2022	126.252	1,50%	41,01	40,59	41,46	41,24
25/10/2022	121.622	0,15%	40,38	40,22	41,21	40,63
24/10/2022	204.516	0,77%	39,62	39,88	40,77	40,57
21/10/2022	275.355	2,00%	39,62	39,17	40,565	40,27
20/10/2022	80.404	-2,71%	40,60	39,27	40,7506	39,43
19/10/2022	95.173	-0,83%	40,60	40,10	41,18	40,53
18/10/2022	143.025	1,29%	41,23	40,55	41,53	40,82
17/10/2022	100.707	2,94%	40,55	39,84	40,98	40,30
14/10/2022	159.968	-2,71%	40,44	38,94	41,44	39,15
13/10/2022	164.871	3,85%	39,20	38,08	41,02	40,24
12/10/2022	77.368	-0,74%	39,20	38,59	39,27	38,75
11/10/2022	121.845	-0,08%	39,12	38,56	39,46	39,04
10/10/2022	56.762	0,21%	39,39	39,06	39,91	39,07
07/10/2022	110.703	-1,07%	39,12	38,69	39,41	38,99
06/10/2022	54.953	-0,86%	39,26	39,00	39,56	39,38
05/10/2022	112.486	-1,68%	39,9004	39,155	40,30	39,72
04/10/2022	143.709	6,62%	38,5732	38,3742	40,40	40,40
03/10/2022	148.224	1,61%	37,97	36,85	37,98	37,89
30/09/2022	172.905	1,20%	36,99	36,90	37,98	37,291
29/09/2022	186.871	-3,00%	37,28	36,40	37,335	36,86
28/09/2022	289.351	3,88%	36,63	36,55	38,30	38,00
27/09/2022	369.308	2,67%	36,015	36,09	36,9075	36,58
26/09/2022	197.097	-1,30%	36,81	35,60	36,40	35,63
23/09/2022	159.291	-3,40%	36,81	35,84	36,875	36,10
22/09/2022	137.461	-0,82%	37,87	37,13	37,875	37,37
21/09/2022	154.250	-0,79%	38,38	37,69	38,61	37,68
20/09/2022	184.815	-1,86%	38,29	37,565	38,75	37,98
19/09/2022	140.469	3,20%	37,49	37,18	39,00	38,70
16/09/2022	350.642	0,59%	37,21	36,76	37,755	37,50
15/09/2022	206.041	0,27%	37,03	36,905	37,65	37,28
14/09/2022	370.563	0,00%	37,38	36,28	37,34	37,18
13/09/2022	313.704	-4,69%	38,31	37,08	38,67	37,18
12/09/2022	256.097	3,64%	37,805	37,62	39,0844	39,01
09/09/2022	257.656	1,46%	37,49	37,26	37,9998	37,64
08/09/2022	275.774	1,09%	36,50	36,495	37,33	37,10
07/09/2022	309.623	0,56%	36,50	36,24	36,805	36,7035
06/09/2022	376.131	-3,97%	38,01	36,40	38,07	36,50
05/09/2022	301.192	0,88%	38,24	37,735	39,04	38,01
02/09/2022	301.192	0,88%	38,24	37,735	39,04	38,01
01/09/2022	245.358	-0,84%	37,78	37,375	37,84	37,68
31/08/2022	269.664	2,45%	37,45	37,205	38,22	38,00
30/08/2022	132.867	-0,40%	37,31	37,02	37,66	37,09
29/08/2022	144.367	-0,98%	37,34	37,05	37,58	37,24
26/08/2022	174.257	-3,93%	39,10	37,45	39,20	37,61
25/08/2022	119.918	0,67%	38,45	38,69	39,41	39,15
24/08/2022	174.609	0,99%	38,45	38,215	39,07	38,88
23/08/2022	133.841	-1,69%	38,96	38,50	39,43	38,50
22/08/2022	155.494	-1,61%	39,20	38,805	39,26	39,16
19/08/2022	144.355	-1,19%	39,82	39,39	39,99	39,80
18/08/2022	176.679	0,70%	39,83	39,72	40,369	40,28
17/08/2022	110.671	-1,33%	40,035	39,52	40,25	40,00
16/08/2022	277.937	-2,34%	41,22	40,10	41,55	40,57
15/08/2022	161.900	-1,77%	41,62	40,97	41,865	41,54
12/08/2022	179.349	-0,82%	42,97	42,11	43,055	42,29
11/08/2022	327.998	1,26%	42,65	42,43	43,55	42,64