Cotação atual, histórico e gráfico do papel: AESB3

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 AESB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	-0,22%	-0,02	9,20	9,22	9,13	9,30	14M	3.999
17/04/2024	-0,54%	-0,05	9,22	9,28	9,14	9,38	21M	6.545
16/04/2024	-0,22%	-0,02	9,27	9,25	9,17	9,44	21M	6.592
15/04/2024	-1,38%	-0,13	9,29	9,42	9,12	9,42	32M	8.779
12/04/2024	-1,46%	-0,14	9,42	9,56	9,34	9,57	22M	5.071
11/04/2024	-1,34%	-0,13	9,56	9,69	9,52	9,69	14M	4.322
10/04/2024	-1,92%	-0,19	9,69	9,88	9,60	9,88	15M	3.537
09/04/2024	0,41%	0,04	9,88	9,82	9,70	9,95	19M	4.621
08/04/2024	0,00%	0,00	9,84	9,81	9,64	9,90	26M	5.139
05/04/2024	0,82%	0,08	9,84	9,80	9,65	9,84	12M	3.343
04/04/2024	0,72%	0,07	9,76	9,68	9,65	9,85	14M	3.287

03/04/2024	-0,31%	-0,03	9,69	9,71	9,59	9,73	15M	5.164
02/04/2024	1,78%	0,17	9,72	9,68	9,45	9,75	27M	9.762
01/04/2024	-6,37%	-0,65	9,55	10,09	9,55	10,12	64M	14.573
28/03/2024	0,10%	0,01	10,20	10,20	10,15	10,26	11M	4.796
27/03/2024	-1,45%	-0,15	10,19	10,34	10,16	10,34	14M	5.944
26/03/2024	-2,36%	-0,25	10,34	10,58	10,33	10,58	13M	4.203
25/03/2024	-1,76%	-0,19	10,59	10,75	10,51	10,76	13M	5.406
22/03/2024	-1,10%	-0,12	10,78	10,88	10,63	10,88	20M	5.501
21/03/2024	1,49%	0,16	10,90	10,77	10,69	11,01	23M	6.374
20/03/2024	6,02%	0,61	10,74	10,17	10,14	10,77	31M	8.796
19/03/2024	-1,46%	-0,15	10,13	10,28	10,13	10,30	12M	4.710
18/03/2024	-0,19%	-0,02	10,28	10,30	10,23	10,56	43M	3.643
15/03/2024	-1,72%	-0,18	10,30	10,45	10,30	10,46	23M	6.293
14/03/2024	0,67%	0,07	10,48	10,43	10,32	10,50	15M	7.752
13/03/2024	-0,29%	-0,03	10,41	10,39	10,30	10,52	16M	5.936
12/03/2024	-0,57%	-0,06	10,44	10,50	10,35	10,56	19M	5.309
11/03/2024	0,19%	0,02	10,50	10,45	10,45	10,59	20M	6.098
08/03/2024	-0,19%	-0,02	10,48	10,46	10,42	10,63	26M	6.061
07/03/2024	-0,47%	-0,05	10,50	10,55	10,45	10,59	17M	5.014
06/03/2024	0,00%	0,00	10,55	10,60	10,50	10,67	26M	6.094
05/03/2024	0,76%	0,08	10,55	10,47	10,42	10,59	19M	4.273
04/03/2024	-1,78%	-0,19	10,47	10,65	10,40	10,67	13M	3.721
01/03/2024	2,11%	0,22	10,66	10,44	10,42	10,71	27M	5.827
29/02/2024	-0,19%	-0,02	10,44	10,46	10,34	10,49	22M	3.984
28/02/2024	-0,38%	-0,04	10,46	10,47	10,38	10,52	18M	5.658
27/02/2024	-0,28%	-0,03	10,50	10,52	10,49	10,72	21M	4.513
26/02/2024	-1,40%	-0,15	10,53	10,69	10,46	10,80	20M	5.247
23/02/2024	1,14%	0,12	10,68	10,56	10,44	10,75	22M	6.169
22/02/2024	0,86%	0,09	10,56	10,47	10,46	10,75	25M	8.599
21/02/2024	1,26%	0,13	10,47	10,34	10,26	10,61	28M	7.919
20/02/2024	0,29%	0,03	10,34	10,28	10,26	10,38	15M	4.454
19/02/2024	-0,39%	-0,04	10,31	10,35	10,25	10,36	15M	5.137
16/02/2024	0,88%	0,09	10,35	10,30	10,22	10,42	19M	3.687
15/02/2024	1,18%	0,12	10,26	10,15	10,15	10,30	19M	5.176
14/02/2024	-1,27%	-0,13	10,14	10,27	10,05	10,30	19M	4.662
09/02/2024	-0,19%	-0,02	10,27	10,28	10,06	10,35	30M	7.917
08/02/2024	-0,39%	-0,04	10,29	10,33	9,98	10,33	61M	11.477
07/02/2024	-1,15%	-0,12	10,33	10,43	10,25	10,49	28M	10.626
06/02/2024	-1,88%	-0,20	10,45	10,62	10,42	10,93	33M	7.865
05/02/2024	0,38%	0,04	10,65	10,55	10,04	10,69	77M	12.869
02/02/2024	-5,18%	-0,58	10,61	11,18	10,55	11,18	56M	12.523
01/02/2024	-1,76%	-0,20	11,19	11,47	10,96	11,47	49M	9.990
31/01/2024	0,09%	0,01	11,39	11,35	11,30	11,59	37M	9.854
30/01/2024	-2,23%	-0,26	11,38	11,60	11,30	11,83	49M	11.967
29/01/2024	2,65%	0,30	11,64	11,35	11,30	11,83	125M	16.384
26/01/2024	-0,09%	-0,01	11,34	11,35	11,29	11,43	14M	4.346
25/01/2024	0,53%	0,06	11,35	11,30	11,28	11,42	9M	3.240
24/01/2024	-1,05%	-0,12	11,29	11,41	11,23	11,75	21M	5.866
23/01/2024	2,24%	0,25	11,41	11,20	11,19	11,48	22M	6.197
22/01/2024	-0,89%	-0,10	11,16	11,22	11,14	11,38	29M	5.275
19/01/2024	-0,71%	-0,08	11,26	11,34	11,22	11,39	29M	7.798
18/01/2024	-2,33%	-0,27	11,34	11,64	11,34	11,68	27M	8.208
17/01/2024	-2,85%	-0,34	11,61	11,91	11,45	11,94	49M	11.955
16/01/2024	-2,45%	-0,30	11,95	12,22	11,93	12,23	22M	6.779
15/01/2024	-1,45%	-0,18	12,25	12,43	12,05	12,43	21M	4.196
12/01/2024	-0,64%	-0,08	12,43	12,45	12,43	12,67	19M	5.137
11/01/2024	-0,40%	-0,05	12,51	12,50	12,36	12,62	20M	4.619
10/01/2024	0,48%	0,06	12,56	12,46	12,45	12,64	16M	3.921
09/01/2024	1,13%	0,14	12,50	12,30	12,25	12,56	30M	6.280
08/01/2024	1,90%	0,23	12,36	12,13	12,08	12,38	17M	5.407
05/01/2024	0,92%	0,11	12,13	12,02	11,96	12,35	24M	6.322
04/01/2024	0,08%	0,01	12,02	12,01	11,92	12,19	23M	5.360
03/01/2024	0,50%	0,06	12,01	11,94	11,83	12,06	18M	4.899
02/01/2024	-3,00%	-0,37	11,95	12,32	11,88	12,32	42M	13.063
28/12/2023	-2,61%	-0,33	12,32	12,64	12,28	12,65	33M	10.553
27/12/2023	1,36%	0,17	12,65	12,42	12,39	12,65	16M	7.008
26/12/2023	-0,48%	-0,06	12,48	12,53	12,46	12,59	16M	4.763
22/12/2023	0,64%	0,08	12,54	12,50	12,44	12,62	13M	4.072
21/12/2023	0,56%	0,07	12,46	12,42	12,33	12,54	26M	4.653
20/12/2023	0,49%	0,06	12,39	12,33	12,28	12,45	19M	4.777
19/12/2023	1,07%	0,13	12,33	12,19	12,19	12,33	17M	2.720
18/12/2023	0,16%	0,02	12,20	12,17	12,14	12,34	40M	4.650
15/12/2023	0,91%	0,11	12,18	12,07	12,07	12,32	30M	4.719
14/12/2023	1,51%	0,18	12,07	11,92	11,91	12,19	41M	7.314
13/12/2023	3,21%	0,37	11,89	11,51	11,51	11,97	31M	4.780
12/12/2023	0,17%	0,02	11,52	11,50	11,49	11,69	19M	3.367
11/12/2023	1,32%	0,15	11,50	11,35	11,27	11,57	34M	7.571
08/12/2023	0,18%	0,02	11,35	11,40	11,20	11,41	20M	5.656
07/12/2023	1,07%	0,12	11,33	11,21	11,18	11,40	19M	6.107
06/12/2023	1,91%	0,21	11,21	11,00	11,00	11,30	32M	7.290
05/12/2023	0,09%	0,01	11,00	10,98	10,92	11,13	11M	4.017
04/12/2023	0,09%	0,01	10,99	10,95	10,89	11,04	13M	3.760
01/12/2023	1,01%	0,11	10,98	10,93	10,81	10,98	15M	4.128
30/11/2023	0,37%	0,04	10,87	10,83	10,77	10,88	30M	6.995
29/11/2023	-0,64%	-0,07	10,83	10,90	10,81	10,97	18M	4.508
28/11/2023	0,00%	0,00	10,90	10,90	10,83	10,99	23M	7.147
27/11/2023	-0,09%	-0,01	10,90	10,92	10,70	11,00	18M	4.122
24/11/2023	-1,00%	-0,11	10,91	11,02	10,90	11,04	16M	5.180
23/11/2023	0,92%	0,10	11,02	10,90	10,80	11,08	17M	3.501
22/11/2023	2,54%	0,27	10,92	10,65	10,65	10,92	35M	6.388
21/11/2023	-0,47%	-0,05	10,65	10,70	10,57	10,70	10M	3.576
20/11/2023	0,94%	0,10	10,70	10,63	10,49	10,70	16M	4.474
17/11/2023	-1,76%	-0,19	10,60	10,79	10,56	10,79	14M	3.615
16/11/2023	2,18%	0,23	10,79	10,56	10,56	10,79	17M	5.820
14/11/2023	3,12%	0,32	10,56	10,24	10,20	10,60	25M	7.208
13/11/2023	-0,29%	-0,03	10,24	10,27	10,16	10,32	13M	4.202
10/11/2023	0,59%	0,06	10,27	10,22	10,19	10,35	15M	4.228
09/11/2023	0,39%	0,04	10,21	10,23	10,14	10,29	16M	4.576
08/11/2023	-1,26%	-0,13	10,17	10,30	10,13	10,30	22M	5.708
07/11/2023	-0,58%	-0,06	10,30	10,37	10,20	10,44	24M	7.772
06/11/2023	-0,38%	-0,04	10,36	10,47	10,28	10,54	16M	5.066
03/11/2023	2,56%	0,26	10,40	10,20	10,20	10,52	39M	11.989
01/11/2023	0,70%	0,07	10,14	10,10	10,04	10,18	46M	13.133
31/10/2023	-0,30%	-0,03	10,07	10,11	10,04	10,20	30M	8.600
30/10/2023	-1,17%	-0,12	10,10	10,27	10,06	10,30	24M	8.172
27/10/2023	-1,73%	-0,18	10,22	10,46	10,19	10,53	28M	9.478
26/10/2023	-0,19%	-0,02	10,40	10,42	10,39	10,61	28M	8.303
25/10/2023	-1,98%	-0,21	10,42	10,77	10,37	10,84	23M	7.282
24/10/2023	0,19%	0,02	10,63	10,65	10,60	10,73	13M	4.480
23/10/2023	0,38%	0,04	10,61	10,52	10,50	10,74	48M	5.170
20/10/2023	0,48%	0,05	10,57	10,48	10,47	10,70	39M	7.624
19/10/2023	1,45%	0,15	10,52	10,38	10,37	10,65	17M	6.007
18/10/2023	-1,05%	-0,11	10,37	10,48	10,33	10,56	28M	9.631
17/10/2023	-1,23%	-0,13	10,48	10,56	10,48	10,74	20M	8.118
16/10/2023	1,63%	0,17	10,61	10,47	10,43	10,74	18M	7.783
13/10/2023	-1,97%	-0,21	10,44	10,65	10,44	10,73	17M	5.980
11/10/2023	-1,48%	-0,16	10,65	10,83	10,60	10,90	16M	6.446
10/10/2023	2,46%	0,26	10,81	10,57	10,57	10,90	19M	7.936
09/10/2023	0,19%	0,02	10,55	10,50	10,41	10,61	19M	7.681
06/10/2023	-0,19%	-0,02	10,53	10,52	10,40	10,60	15M	5.970
05/10/2023	-0,57%	-0,06	10,55	10,62	10,48	10,71	16M	5.523
04/10/2023	-0,09%	-0,01	10,61	10,69	10,59	10,72	26M	10.318
03/10/2023	-	-	10,62	10,66	10,47	10,74	37M	13.730

Date,Open,High,Low,Close,Volume
18-Apr-24,9.22,9.30,9.13,9.20,13651335
17-Apr-24,9.28,9.38,9.14,9.22,21426160
16-Apr-24,9.25,9.44,9.17,9.27,21419379
15-Apr-24,9.42,9.42,9.12,9.29,31952814
12-Apr-24,9.56,9.57,9.34,9.42,22288078
11-Apr-24,9.69,9.69,9.52,9.56,13954976
10-Apr-24,9.88,9.88,9.60,9.69,14539642
09-Apr-24,9.82,9.95,9.70,9.88,19226520
08-Apr-24,9.81,9.90,9.64,9.84,25650926
05-Apr-24,9.80,9.84,9.65,9.84,12114961
04-Apr-24,9.68,9.85,9.65,9.76,13703495
03-Apr-24,9.71,9.73,9.59,9.69,14805757
02-Apr-24,9.68,9.75,9.45,9.72,27064406
01-Apr-24,10.09,10.12,9.55,9.55,64233010
28-Mar-24,10.20,10.26,10.15,10.20,11121154
27-Mar-24,10.34,10.34,10.16,10.19,14067421
26-Mar-24,10.58,10.58,10.33,10.34,13046828
25-Mar-24,10.75,10.76,10.51,10.59,13033898
22-Mar-24,10.88,10.88,10.63,10.78,19687114
21-Mar-24,10.77,11.01,10.69,10.90,22828003
20-Mar-24,10.17,10.77,10.14,10.74,31384350
19-Mar-24,10.28,10.30,10.13,10.13,12014426
18-Mar-24,10.30,10.56,10.23,10.28,43450988
15-Mar-24,10.45,10.46,10.30,10.30,22501207
14-Mar-24,10.43,10.50,10.32,10.48,15201624
13-Mar-24,10.39,10.52,10.30,10.41,15694575
12-Mar-24,10.50,10.56,10.35,10.44,18786164
11-Mar-24,10.45,10.59,10.45,10.50,19654998
08-Mar-24,10.46,10.63,10.42,10.48,26372105
07-Mar-24,10.55,10.59,10.45,10.50,17298111
06-Mar-24,10.60,10.67,10.50,10.55,26230290
05-Mar-24,10.47,10.59,10.42,10.55,18669853
04-Mar-24,10.65,10.67,10.40,10.47,13407701
01-Mar-24,10.44,10.71,10.42,10.66,26812973
29-Feb-24,10.46,10.49,10.34,10.44,22252385
28-Feb-24,10.47,10.52,10.38,10.46,17535895
27-Feb-24,10.52,10.72,10.49,10.50,20951051
26-Feb-24,10.69,10.80,10.46,10.53,19520585
23-Feb-24,10.56,10.75,10.44,10.68,22253399
22-Feb-24,10.47,10.75,10.46,10.56,25468140
21-Feb-24,10.34,10.61,10.26,10.47,28343888
20-Feb-24,10.28,10.38,10.26,10.34,15318166
19-Feb-24,10.35,10.36,10.25,10.31,15185157
16-Feb-24,10.30,10.42,10.22,10.35,18542322
15-Feb-24,10.15,10.30,10.15,10.26,18559656
14-Feb-24,10.27,10.30,10.05,10.14,19124922
09-Feb-24,10.28,10.35,10.06,10.27,30101167
08-Feb-24,10.33,10.33,9.98,10.29,60938207
07-Feb-24,10.43,10.49,10.25,10.33,27737765
06-Feb-24,10.62,10.93,10.42,10.45,32688806
05-Feb-24,10.55,10.69,10.04,10.65,76520870
02-Feb-24,11.18,11.18,10.55,10.61,55742162
01-Feb-24,11.47,11.47,10.96,11.19,49164340
31-Jan-24,11.35,11.59,11.30,11.39,37008840
30-Jan-24,11.60,11.83,11.30,11.38,49187461
29-Jan-24,11.35,11.83,11.30,11.64,124975933
26-Jan-24,11.35,11.43,11.29,11.34,13944416
25-Jan-24,11.30,11.42,11.28,11.35,9074590
24-Jan-24,11.41,11.75,11.23,11.29,21048527
23-Jan-24,11.20,11.48,11.19,11.41,21626340
22-Jan-24,11.22,11.38,11.14,11.16,28552660
19-Jan-24,11.34,11.39,11.22,11.26,29026696
18-Jan-24,11.64,11.68,11.34,11.34,26545148
17-Jan-24,11.91,11.94,11.45,11.61,48585261
16-Jan-24,12.22,12.23,11.93,11.95,22255653
15-Jan-24,12.43,12.43,12.05,12.25,21425981
12-Jan-24,12.45,12.67,12.43,12.43,19496523
11-Jan-24,12.50,12.62,12.36,12.51,20092766
10-Jan-24,12.46,12.64,12.45,12.56,16195866
09-Jan-24,12.30,12.56,12.25,12.50,30388165
08-Jan-24,12.13,12.38,12.08,12.36,17055464
05-Jan-24,12.02,12.35,11.96,12.13,24135336
04-Jan-24,12.01,12.19,11.92,12.02,22845184
03-Jan-24,11.94,12.06,11.83,12.01,17803179
02-Jan-24,12.32,12.32,11.88,11.95,42449392
28-Dec-23,12.64,12.65,12.28,12.32,33317214
27-Dec-23,12.42,12.65,12.39,12.65,15573202
26-Dec-23,12.53,12.59,12.46,12.48,16026064
22-Dec-23,12.50,12.62,12.44,12.54,12513688
21-Dec-23,12.42,12.54,12.33,12.46,25599404
20-Dec-23,12.33,12.45,12.28,12.39,19278360
19-Dec-23,12.19,12.33,12.19,12.33,17063805
18-Dec-23,12.17,12.34,12.14,12.20,39893090
15-Dec-23,12.07,12.32,12.07,12.18,30024791
14-Dec-23,11.92,12.19,11.91,12.07,41368348
13-Dec-23,11.51,11.97,11.51,11.89,30555048
12-Dec-23,11.50,11.69,11.49,11.52,19306662
11-Dec-23,11.35,11.57,11.27,11.50,33753150
08-Dec-23,11.40,11.41,11.20,11.35,19757440
07-Dec-23,11.21,11.40,11.18,11.33,19411157
06-Dec-23,11.00,11.30,11.00,11.21,32494256
05-Dec-23,10.98,11.13,10.92,11.00,11462046
04-Dec-23,10.95,11.04,10.89,10.99,12999794
01-Dec-23,10.93,10.98,10.81,10.98,15378109
30-Nov-23,10.83,10.88,10.77,10.87,29917413
29-Nov-23,10.90,10.97,10.81,10.83,18098550
28-Nov-23,10.90,10.99,10.83,10.90,23463200
27-Nov-23,10.92,11.00,10.70,10.90,18049828
24-Nov-23,11.02,11.04,10.90,10.91,15805243
23-Nov-23,10.90,11.08,10.80,11.02,16980371
22-Nov-23,10.65,10.92,10.65,10.92,34762661
21-Nov-23,10.70,10.70,10.57,10.65,10228894
20-Nov-23,10.63,10.70,10.49,10.70,15924936
17-Nov-23,10.79,10.79,10.56,10.60,13506231
16-Nov-23,10.56,10.79,10.56,10.79,16899944
14-Nov-23,10.24,10.60,10.20,10.56,24578126
13-Nov-23,10.27,10.32,10.16,10.24,12925437
10-Nov-23,10.22,10.35,10.19,10.27,15249813
09-Nov-23,10.23,10.29,10.14,10.21,16165882
08-Nov-23,10.30,10.30,10.13,10.17,22274797
07-Nov-23,10.37,10.44,10.20,10.30,24374841
06-Nov-23,10.47,10.54,10.28,10.36,15738304
03-Nov-23,10.20,10.52,10.20,10.40,38633909
01-Nov-23,10.10,10.18,10.04,10.14,46387140
31-Oct-23,10.11,10.20,10.04,10.07,29619716
30-Oct-23,10.27,10.30,10.06,10.10,24418282
27-Oct-23,10.46,10.53,10.19,10.22,27911155
26-Oct-23,10.42,10.61,10.39,10.40,27754639
25-Oct-23,10.77,10.84,10.37,10.42,23074383
24-Oct-23,10.65,10.73,10.60,10.63,13495465
23-Oct-23,10.52,10.74,10.50,10.61,48345103
20-Oct-23,10.48,10.70,10.47,10.57,38941948
19-Oct-23,10.38,10.65,10.37,10.52,17477195
18-Oct-23,10.48,10.56,10.33,10.37,28459426
17-Oct-23,10.56,10.74,10.48,10.48,20402253
16-Oct-23,10.47,10.74,10.43,10.61,18481427
13-Oct-23,10.65,10.73,10.44,10.44,17463680
11-Oct-23,10.83,10.90,10.60,10.65,16319692
10-Oct-23,10.57,10.90,10.57,10.81,18966291
09-Oct-23,10.50,10.61,10.41,10.55,18669617
06-Oct-23,10.52,10.60,10.40,10.53,14880833
05-Oct-23,10.62,10.71,10.48,10.55,15829135
04-Oct-23,10.69,10.72,10.59,10.61,26338290
03-Oct-23,10.66,10.74,10.47,10.62,37235939

*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: AESB3