Cotação atual, histórico e gráfico do papel: AESB1

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações AESB1:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/09/2024	-10,71%	-0,06	0,50	0,58	0,50	0,58	8K	58
19/09/2024	-9,68%	-0,06	0,56	0,63	0,50	0,72	69K	139
18/09/2024	6,90%	0,04	0,62	0,59	0,59	0,75	20K	92
17/09/2024	3,57%	0,02	0,58	0,58	0,50	1,02	62K	154
16/09/2024	1,82%	0,01	0,56	0,56	0,55	0,62	22K	94
13/09/2024	22,22%	0,10	0,55	0,50	0,46	0,55	13K	55
12/09/2024	-2,17%	-0,01	0,45	0,46	0,42	0,50	7K	71

11/09/2024	0,00%	0,00	0,46	0,49	0,46	0,52	16K	100
10/09/2024	9,52%	0,04	0,46	0,45	0,42	0,46	16K	67
09/09/2024	-2,33%	-0,01	0,42	0,46	0,41	0,69	32K	138
06/09/2024	0,00%	0,00	0,43	0,46	0,43	0,52	13K	88
05/09/2024	4,88%	0,02	0,43	0,48	0,41	0,57	38K	145
04/09/2024	20,59%	0,07	0,41	0,41	0,37	0,55	47K	235
03/09/2024	-42,37%	-0,25	0,34	0,65	0,22	0,83	64K	218
02/09/2024	247,06%	0,42	0,59	0,19	0,18	0,60	54K	273
30/08/2024	30,77%	0,04	0,17	0,15	0,11	0,19	30K	226
29/08/2024	-40,91%	-0,09	0,13	0,23	0,07	0,23	40K	222
28/08/2024	-40,54%	-0,15	0,22	0,37	0,13	0,55	16K	97
27/08/2024	94,74%	0,18	0,37	0,30	0,30	0,60	10K	50
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
20-Sep-24,0.58,0.58,0.50,0.50,8358
19-Sep-24,0.63,0.72,0.50,0.56,69140
18-Sep-24,0.59,0.75,0.59,0.62,19707
17-Sep-24,0.58,1.02,0.50,0.58,62176
16-Sep-24,0.56,0.62,0.55,0.56,21547
13-Sep-24,0.50,0.55,0.46,0.55,13432
12-Sep-24,0.46,0.50,0.42,0.45,6685
11-Sep-24,0.49,0.52,0.46,0.46,15721
10-Sep-24,0.45,0.46,0.42,0.46,16347
09-Sep-24,0.46,0.69,0.41,0.42,31942
06-Sep-24,0.46,0.52,0.43,0.43,12594
05-Sep-24,0.48,0.57,0.41,0.43,37674
04-Sep-24,0.41,0.55,0.37,0.41,46537
03-Sep-24,0.65,0.83,0.22,0.34,63935
02-Sep-24,0.19,0.60,0.18,0.59,54102
30-Aug-24,0.15,0.19,0.11,0.17,29718
29-Aug-24,0.23,0.23,0.07,0.13,40115
28-Aug-24,0.37,0.55,0.13,0.22,15667
27-Aug-24,0.30,0.60,0.30,0.37,10198
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AESB1