Cotação atual, histórico e gráfico do papel: AESB1
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
04/01/2023 | -13,64% | -0,03 | 0,19 | 0,22 | 0,16 | 0,25 | 15K | 168 |
03/01/2023 | -8,33% | -0,02 | 0,22 | 0,26 | 0,21 | 0,26 | 7K | 112 |
02/01/2023 | -4,00% | -0,01 | 0,24 | 0,25 | 0,23 | 0,26 | 10K | 122 |
29/12/2022 | 8,70% | 0,02 | 0,25 | 0,23 | 0,21 | 0,25 | 17K | 125 |
28/12/2022 | -8,00% | -0,02 | 0,23 | 0,26 | 0,22 | 0,26 | 10K | 68 |
27/12/2022 | -13,79% | -0,04 | 0,25 | 0,29 | 0,21 | 0,29 | 28K | 217 |
26/12/2022 | 11,54% | 0,03 | 0,29 | 0,27 | 0,26 | 0,35 | 13K | 165 |
23/12/2022 | 44,44% | 0,08 | 0,26 | 0,26 | 0,24 | 0,38 | 61K | 326 |
22/12/2022 | -33,33% | -0,09 | 0,18 | 0,27 | 0,18 | 0,27 | 16K | 125 |
21/12/2022 | -10,00% | -0,03 | 0,27 | 0,35 | 0,26 | 0,36 | 27K | 206 |
20/12/2022 | -11,76% | -0,04 | 0,30 | 0,34 | 0,30 | 0,39 | 18K | 140 |
|
19/12/2022 | -17,07% | -0,07 | 0,34 | 0,41 | 0,25 | 0,41 | 11K | 147 |
16/12/2022 | 0,00% | 0,00 | 0,41 | 0,41 | 0,30 | 0,41 | 5K | 75 |
15/12/2022 | 2,50% | 0,01 | 0,41 | 0,40 | 0,38 | 0,41 | 18K | 137 |
14/12/2022 | -23,08% | -0,12 | 0,40 | 0,63 | 0,40 | 0,63 | 27K | 258 |
13/12/2022 | -5,45% | -0,03 | 0,52 | 0,60 | 0,39 | 0,65 | 47K | 387 |
12/12/2022 | 358,33% | 0,43 | 0,55 | 0,15 | 0,15 | 0,60 | 8K | 57 |
06/09/2022 | 9,09% | 0,01 | 0,12 | 0,11 | 0,08 | 0,14 | 278K | 1.399 |
05/09/2022 | -45,00% | -0,09 | 0,11 | 0,20 | 0,11 | 0,20 | 395K | 1.167 |
02/09/2022 | 100,00% | 0,10 | 0,20 | 0,10 | 0,08 | 0,27 | 351K | 1.542 |
01/09/2022 | 25,00% | 0,02 | 0,10 | 0,08 | 0,07 | 0,11 | 106K | 577 |
31/08/2022 | 33,33% | 0,02 | 0,08 | 0,06 | 0,05 | 0,10 | 320K | 1.267 |
30/08/2022 | 0,00% | 0,00 | 0,06 | 0,06 | 0,05 | 0,08 | 193K | 925 |
29/08/2022 | -40,00% | -0,04 | 0,06 | 0,09 | 0,05 | 0,09 | 263K | 1.445 |
26/08/2022 | -41,18% | -0,07 | 0,10 | 0,17 | 0,09 | 0,18 | 241K | 1.243 |
25/08/2022 | -10,53% | -0,02 | 0,17 | 0,19 | 0,16 | 0,26 | 200K | 1.097 |
24/08/2022 | -13,64% | -0,03 | 0,19 | 0,22 | 0,18 | 0,24 | 114K | 967 |
23/08/2022 | -31,25% | -0,10 | 0,22 | 0,28 | 0,22 | 0,30 | 189K | 1.029 |
22/08/2022 | -13,51% | -0,05 | 0,32 | 0,37 | 0,32 | 0,39 | 193K | 731 |
19/08/2022 | -22,92% | -0,11 | 0,37 | 0,48 | 0,36 | 0,48 | 161K | 1.206 |
18/08/2022 | -7,69% | -0,04 | 0,48 | 0,52 | 0,43 | 0,56 | 287K | 1.586 |
17/08/2022 | -20,00% | -0,13 | 0,52 | 0,63 | 0,50 | 0,63 | 471K | 2.493 |
16/08/2022 | 62,50% | 0,25 | 0,65 | 0,44 | 0,37 | 0,70 | 1M | 5.097 |
15/08/2022 | 8,11% | 0,03 | 0,40 | 0,38 | 0,29 | 0,79 | 67K | 382 |
12/08/2022 | - | - | 0,37 | 0,20 | 0,20 | 0,37 | 1K | 17 |
Date,Open,High,Low,Close,Volume
04-Jan-23,0.22,0.25,0.16,0.19,15433
03-Jan-23,0.26,0.26,0.21,0.22,7410
02-Jan-23,0.25,0.26,0.23,0.24,10216
29-Dec-22,0.23,0.25,0.21,0.25,16854
28-Dec-22,0.26,0.26,0.22,0.23,9959
27-Dec-22,0.29,0.29,0.21,0.25,27750
26-Dec-22,0.27,0.35,0.26,0.29,13067
23-Dec-22,0.26,0.38,0.24,0.26,60717
22-Dec-22,0.27,0.27,0.18,0.18,15990
21-Dec-22,0.35,0.36,0.26,0.27,26680
20-Dec-22,0.34,0.39,0.30,0.30,18340
19-Dec-22,0.41,0.41,0.25,0.34,10808
16-Dec-22,0.41,0.41,0.30,0.41,5497
15-Dec-22,0.40,0.41,0.38,0.41,18287
14-Dec-22,0.63,0.63,0.40,0.40,26863
13-Dec-22,0.60,0.65,0.39,0.52,46638
12-Dec-22,0.15,0.60,0.15,0.55,8491
06-Sep-22,0.11,0.14,0.08,0.12,277685
05-Sep-22,0.20,0.20,0.11,0.11,395120
02-Sep-22,0.10,0.27,0.08,0.20,351374
01-Sep-22,0.08,0.11,0.07,0.10,106111
31-Aug-22,0.06,0.10,0.05,0.08,319975
30-Aug-22,0.06,0.08,0.05,0.06,192594
29-Aug-22,0.09,0.09,0.05,0.06,263493
26-Aug-22,0.17,0.18,0.09,0.10,241292
25-Aug-22,0.19,0.26,0.16,0.17,200055
24-Aug-22,0.22,0.24,0.18,0.19,114213
23-Aug-22,0.28,0.30,0.22,0.22,188851
22-Aug-22,0.37,0.39,0.32,0.32,193039
19-Aug-22,0.48,0.48,0.36,0.37,161089
18-Aug-22,0.52,0.56,0.43,0.48,286913
17-Aug-22,0.63,0.63,0.50,0.52,470898
16-Aug-22,0.44,0.70,0.37,0.65,1039673
15-Aug-22,0.38,0.79,0.29,0.40,67233
12-Aug-22,0.20,0.37,0.20,0.37,1038
*exoneração de responsabilidade e termos de uso