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
31/10/2024	-1,10%	-0,09	8,11	8,22	8,08	8,47	14M	1.757
30/10/2024	-6,61%	-0,58	8,20	8,74	8,20	8,77	29M	8.573
29/10/2024	-0,23%	-0,02	8,78	8,60	8,44	9,15	25M	5.546
28/10/2024	-23,54%	-2,71	8,80	11,47	8,80	11,48	56M	5.977
25/10/2024	-2,13%	-0,25	11,51	11,76	11,49	11,79	134M	1.862
24/10/2024	-0,25%	-0,03	11,76	11,79	11,76	11,80	94M	1.685
23/10/2024	0,00%	0,00	11,79	11,78	11,77	11,80	185M	2.332

22/10/2024	0,08%	0,01	11,79	11,77	11,76	11,79	263M	2.455
21/10/2024	0,00%	0,00	11,78	11,77	11,76	11,78	36M	1.887
18/10/2024	0,08%	0,01	11,78	11,77	11,76	11,79	96M	1.839
17/10/2024	0,17%	0,02	11,77	11,74	11,74	11,78	127M	4.320
16/10/2024	0,17%	0,02	11,75	11,74	11,73	11,77	32M	2.297
15/10/2024	-0,17%	-0,02	11,73	11,77	11,72	11,80	335M	3.562
14/10/2024	0,09%	0,01	11,75	11,73	11,73	11,77	65M	2.885
11/10/2024	0,17%	0,02	11,74	11,72	11,72	11,76	82M	2.551
10/10/2024	0,09%	0,01	11,72	11,71	11,71	11,76	63M	2.192
09/10/2024	-0,09%	-0,01	11,71	11,71	11,71	11,73	49M	3.407
08/10/2024	0,09%	0,01	11,72	11,71	11,69	11,73	39M	3.016
07/10/2024	0,00%	0,00	11,71	11,73	11,71	11,76	35M	3.117
04/10/2024	0,17%	0,02	11,71	11,68	11,68	11,74	25M	3.018
03/10/2024	0,09%	0,01	11,69	11,67	11,67	11,70	52M	4.693
02/10/2024	0,00%	0,00	11,68	11,66	11,66	11,70	48M	3.232
01/10/2024	0,09%	0,01	11,68	11,65	11,64	11,68	86M	3.258
30/09/2024	0,00%	0,00	11,67	11,65	11,63	11,67	39M	2.772
27/09/2024	0,09%	0,01	11,67	11,64	11,63	11,67	33M	2.722
26/09/2024	0,09%	0,01	11,66	11,63	11,61	11,66	36M	3.205
25/09/2024	-0,09%	-0,01	11,65	11,65	11,61	11,66	81M	1.843
24/09/2024	-0,17%	-0,02	11,66	11,68	11,63	11,68	30M	2.084
23/09/2024	0,00%	0,00	11,68	11,66	11,63	11,68	36M	1.976
20/09/2024	0,09%	0,01	11,68	11,66	11,63	11,68	35M	6.338
19/09/2024	0,00%	0,00	11,67	11,66	11,65	11,68	25M	2.179
18/09/2024	0,17%	0,02	11,67	11,65	11,64	11,67	43M	2.159
17/09/2024	0,17%	0,02	11,65	11,63	11,61	11,65	26M	2.603
16/09/2024	0,26%	0,03	11,63	11,60	11,60	11,64	39M	2.875
13/09/2024	0,09%	0,01	11,60	11,58	11,58	11,62	29M	1.877
12/09/2024	0,17%	0,02	11,59	11,56	11,56	11,60	34M	2.691
11/09/2024	0,26%	0,03	11,57	11,52	11,51	11,60	100M	3.741
10/09/2024	0,09%	0,01	11,54	11,52	11,52	11,57	31M	2.905
09/09/2024	-0,35%	-0,04	11,53	11,54	11,52	11,56	52M	3.375
06/09/2024	0,09%	0,01	11,57	11,55	11,52	11,58	48M	4.791
05/09/2024	0,17%	0,02	11,56	11,54	11,47	11,56	77M	3.070
04/09/2024	0,61%	0,07	11,54	11,47	11,45	11,60	59M	3.897
03/09/2024	0,17%	0,02	11,47	11,43	11,42	11,49	25M	2.930
02/09/2024	0,00%	0,00	11,45	11,42	11,37	11,45	72M	3.910
30/08/2024	0,00%	0,00	11,45	11,43	11,40	11,45	39M	3.162
29/08/2024	0,09%	0,01	11,45	11,40	11,39	11,45	22M	2.191
28/08/2024	0,00%	0,00	11,44	11,43	11,39	11,44	21M	1.960
27/08/2024	0,00%	0,00	11,44	11,41	11,35	11,44	49M	2.465
26/08/2024	0,18%	0,02	11,44	11,39	11,38	11,45	26M	1.927
23/08/2024	-0,17%	-0,02	11,42	11,41	11,36	11,45	70M	3.955
22/08/2024	0,09%	0,01	11,44	11,41	11,38	11,44	16M	1.967
21/08/2024	0,09%	0,01	11,43	11,41	11,36	11,43	27M	2.054
20/08/2024	-0,09%	-0,01	11,42	11,40	11,40	11,45	25M	2.625
19/08/2024	0,18%	0,02	11,43	11,40	11,35	11,43	24M	2.405
16/08/2024	0,00%	0,00	11,41	11,40	11,37	11,42	22M	1.772
15/08/2024	0,09%	0,01	11,41	11,40	11,37	11,44	25M	3.358
14/08/2024	0,00%	0,00	11,40	11,40	11,36	11,44	24M	2.240
13/08/2024	0,18%	0,02	11,40	11,39	11,35	11,43	20M	3.479
12/08/2024	0,18%	0,02	11,38	11,36	11,33	11,39	23M	2.719
09/08/2024	0,18%	0,02	11,36	11,32	11,30	11,36	33M	3.398
08/08/2024	0,71%	0,08	11,34	11,26	11,22	11,34	28M	3.283
07/08/2024	0,54%	0,06	11,26	11,20	11,19	11,30	75M	4.928
06/08/2024	0,00%	0,00	11,20	11,20	11,15	11,24	25M	3.621
05/08/2024	-0,44%	-0,05	11,20	11,20	11,05	11,23	53M	4.555
02/08/2024	-0,53%	-0,06	11,25	11,25	11,22	11,33	33M	3.166
01/08/2024	0,18%	0,02	11,31	11,28	11,23	11,31	40M	2.370
31/07/2024	-0,18%	-0,02	11,29	11,30	11,27	11,35	38M	2.720
30/07/2024	-0,62%	-0,07	11,31	11,35	11,30	11,36	70M	3.216
29/07/2024	-0,09%	-0,01	11,38	11,37	11,34	11,38	39M	1.550
26/07/2024	0,00%	0,00	11,39	11,37	11,34	11,39	30M	1.151
25/07/2024	0,00%	0,00	11,39	11,37	11,34	11,39	20M	1.639
24/07/2024	0,00%	0,00	11,39	11,37	11,36	11,39	18M	1.759
23/07/2024	0,00%	0,00	11,39	11,37	11,37	11,39	12M	2.057
22/07/2024	0,18%	0,02	11,39	11,37	11,35	11,40	28M	1.273
19/07/2024	0,18%	0,02	11,37	11,35	11,24	11,39	53M	3.209
18/07/2024	-0,44%	-0,05	11,35	11,39	11,35	11,39	39M	4.380
17/07/2024	-0,09%	-0,01	11,40	11,40	11,36	11,40	34M	2.816
16/07/2024	-0,26%	-0,03	11,41	11,41	11,38	11,42	90M	3.102
15/07/2024	0,18%	0,02	11,44	11,41	11,38	11,44	24M	1.818
12/07/2024	0,00%	0,00	11,42	11,40	11,38	11,42	43M	2.831
11/07/2024	0,18%	0,02	11,42	11,39	11,37	11,42	105M	4.363
10/07/2024	0,00%	0,00	11,40	11,40	11,36	11,41	36M	4.509
09/07/2024	0,26%	0,03	11,40	11,37	11,35	11,40	69M	4.789
08/07/2024	-0,18%	-0,02	11,37	11,39	11,36	11,41	33M	3.050
05/07/2024	0,00%	0,00	11,39	11,38	11,37	11,40	22M	2.135
04/07/2024	0,09%	0,01	11,39	11,39	11,37	11,42	21M	1.723
03/07/2024	0,00%	0,00	11,38	11,39	11,36	11,41	37M	2.474
02/07/2024	0,18%	0,02	11,38	11,36	11,32	11,40	36M	2.205
01/07/2024	-0,26%	-0,03	11,36	11,38	11,35	11,40	49M	3.321
28/06/2024	0,00%	0,00	11,39	11,38	11,37	11,41	30M	4.068
27/06/2024	-0,18%	-0,02	11,39	11,39	11,36	11,42	24M	3.925
26/06/2024	0,09%	0,01	11,41	11,40	11,36	11,41	40M	3.013
25/06/2024	-0,35%	-0,04	11,40	11,40	11,38	11,44	36M	3.208
24/06/2024	0,09%	0,01	11,44	11,38	11,38	11,44	76M	3.097
21/06/2024	0,26%	0,03	11,43	11,35	11,35	11,48	33M	4.344
20/06/2024	0,44%	0,05	11,40	11,30	11,30	11,44	45M	4.073
19/06/2024	0,35%	0,04	11,35	11,30	11,29	11,39	40M	4.114
18/06/2024	0,53%	0,06	11,31	11,25	11,23	11,32	48M	11.699
17/06/2024	0,00%	0,00	11,25	11,23	11,21	11,27	66M	2.735
14/06/2024	-0,09%	-0,01	11,25	11,23	11,22	11,27	49M	2.484
13/06/2024	0,18%	0,02	11,26	11,23	11,21	11,26	39M	2.469
12/06/2024	0,00%	0,00	11,24	11,23	11,21	11,28	53M	3.254
11/06/2024	-0,09%	-0,01	11,24	11,22	11,21	11,25	51M	4.570
10/06/2024	0,18%	0,02	11,25	11,23	11,21	11,26	44M	3.127
07/06/2024	-0,09%	-0,01	11,23	11,23	11,19	11,27	67M	3.796
06/06/2024	0,18%	0,02	11,24	11,22	11,21	11,26	39M	4.007
05/06/2024	-0,09%	-0,01	11,22	11,19	11,19	11,27	50M	5.557
04/06/2024	0,54%	0,06	11,23	11,18	11,18	11,23	63M	4.996
03/06/2024	-0,27%	-0,03	11,17	11,18	11,12	11,24	91M	4.845
31/05/2024	0,00%	0,00	11,20	11,17	11,15	11,20	62M	3.582
29/05/2024	0,00%	0,00	11,20	11,15	11,11	11,20	61M	2.453
28/05/2024	0,09%	0,01	11,20	11,18	11,16	11,20	54M	2.885
27/05/2024	0,09%	0,01	11,19	11,12	11,11	11,20	55M	3.663
24/05/2024	0,09%	0,01	11,18	11,14	11,13	11,19	52M	4.479
23/05/2024	0,18%	0,02	11,17	11,11	11,09	11,17	89M	8.319
22/05/2024	0,09%	0,01	11,15	11,12	11,09	11,17	72M	6.534
21/05/2024	0,54%	0,06	11,14	11,05	11,05	11,19	90M	7.619
20/05/2024	0,27%	0,03	11,08	11,05	11,00	11,09	68M	8.350
17/05/2024	-0,72%	-0,08	11,05	11,13	11,00	11,15	129M	8.066
16/05/2024	13,80%	1,35	11,13	11,23	11,09	11,38	319M	33.682
15/05/2024	0,62%	0,06	9,78	9,70	9,63	9,83	19M	4.163
14/05/2024	0,21%	0,02	9,72	9,71	9,59	9,87	15M	3.969
13/05/2024	1,15%	0,11	9,70	9,54	9,52	9,70	15M	3.652
10/05/2024	0,95%	0,09	9,59	9,45	9,45	9,73	27M	4.909
09/05/2024	-0,31%	-0,03	9,50	9,52	9,35	9,53	20M	5.347
08/05/2024	0,11%	0,01	9,53	9,50	9,38	9,53	29M	6.110
07/05/2024	-0,83%	-0,08	9,52	9,57	9,51	9,65	21M	5.030
06/05/2024	0,95%	0,09	9,60	9,53	9,46	9,78	23M	5.708
03/05/2024	-0,83%	-0,08	9,51	9,34	9,22	9,65	46M	10.054
02/05/2024	1,27%	0,12	9,59	9,47	9,45	9,61	13M	5.178
30/04/2024	-0,32%	-0,03	9,47	9,53	9,40	9,65	21M	5.282
29/04/2024	3,04%	0,28	9,50	9,19	9,17	9,55	27M	6.511
26/04/2024	0,77%	0,07	9,22	9,17	9,16	9,31	13M	3.472
25/04/2024	-	-	9,15	9,23	9,09	9,23	11M	3.379

Date,Open,High,Low,Close,Volume
31-Oct-24,8.22,8.47,8.08,8.11,13684494
30-Oct-24,8.74,8.77,8.20,8.20,29366301
29-Oct-24,8.60,9.15,8.44,8.78,25373063
28-Oct-24,11.47,11.48,8.80,8.80,55861017
25-Oct-24,11.76,11.79,11.49,11.51,134106689
24-Oct-24,11.79,11.80,11.76,11.76,93559872
23-Oct-24,11.78,11.80,11.77,11.79,184836881
22-Oct-24,11.77,11.79,11.76,11.79,262694259
21-Oct-24,11.77,11.78,11.76,11.78,36074448
18-Oct-24,11.77,11.79,11.76,11.78,95699864
17-Oct-24,11.74,11.78,11.74,11.77,126870128
16-Oct-24,11.74,11.77,11.73,11.75,31672771
15-Oct-24,11.77,11.80,11.72,11.73,334968087
14-Oct-24,11.73,11.77,11.73,11.75,65168977
11-Oct-24,11.72,11.76,11.72,11.74,81891497
10-Oct-24,11.71,11.76,11.71,11.72,63035199
09-Oct-24,11.71,11.73,11.71,11.71,49089134
08-Oct-24,11.71,11.73,11.69,11.72,38903344
07-Oct-24,11.73,11.76,11.71,11.71,35307692
04-Oct-24,11.68,11.74,11.68,11.71,25192003
03-Oct-24,11.67,11.70,11.67,11.69,51655885
02-Oct-24,11.66,11.70,11.66,11.68,48349806
01-Oct-24,11.65,11.68,11.64,11.68,85656362
30-Sep-24,11.65,11.67,11.63,11.67,39467299
27-Sep-24,11.64,11.67,11.63,11.67,33444400
26-Sep-24,11.63,11.66,11.61,11.66,35669500
25-Sep-24,11.65,11.66,11.61,11.65,80807433
24-Sep-24,11.68,11.68,11.63,11.66,29640477
23-Sep-24,11.66,11.68,11.63,11.68,35675738
20-Sep-24,11.66,11.68,11.63,11.68,34727519
19-Sep-24,11.66,11.68,11.65,11.67,24790727
18-Sep-24,11.65,11.67,11.64,11.67,43298860
17-Sep-24,11.63,11.65,11.61,11.65,26065645
16-Sep-24,11.60,11.64,11.60,11.63,38896940
13-Sep-24,11.58,11.62,11.58,11.60,29365098
12-Sep-24,11.56,11.60,11.56,11.59,34130245
11-Sep-24,11.52,11.60,11.51,11.57,100332162
10-Sep-24,11.52,11.57,11.52,11.54,31463838
09-Sep-24,11.54,11.56,11.52,11.53,51945613
06-Sep-24,11.55,11.58,11.52,11.57,47552931
05-Sep-24,11.54,11.56,11.47,11.56,77199610
04-Sep-24,11.47,11.60,11.45,11.54,59358981
03-Sep-24,11.43,11.49,11.42,11.47,25295628
02-Sep-24,11.42,11.45,11.37,11.45,71673831
30-Aug-24,11.43,11.45,11.40,11.45,38978065
29-Aug-24,11.40,11.45,11.39,11.45,22303300
28-Aug-24,11.43,11.44,11.39,11.44,21028719
27-Aug-24,11.41,11.44,11.35,11.44,49362083
26-Aug-24,11.39,11.45,11.38,11.44,25967228
23-Aug-24,11.41,11.45,11.36,11.42,69746088
22-Aug-24,11.41,11.44,11.38,11.44,16388907
21-Aug-24,11.41,11.43,11.36,11.43,26532422
20-Aug-24,11.40,11.45,11.40,11.42,25365430
19-Aug-24,11.40,11.43,11.35,11.43,23595541
16-Aug-24,11.40,11.42,11.37,11.41,21701041
15-Aug-24,11.40,11.44,11.37,11.41,25314175
14-Aug-24,11.40,11.44,11.36,11.40,23947341
13-Aug-24,11.39,11.43,11.35,11.40,20072968
12-Aug-24,11.36,11.39,11.33,11.38,23497116
09-Aug-24,11.32,11.36,11.30,11.36,32944725
08-Aug-24,11.26,11.34,11.22,11.34,27888856
07-Aug-24,11.20,11.30,11.19,11.26,75081088
06-Aug-24,11.20,11.24,11.15,11.20,24823127
05-Aug-24,11.20,11.23,11.05,11.20,52852038
02-Aug-24,11.25,11.33,11.22,11.25,32684558
01-Aug-24,11.28,11.31,11.23,11.31,39538511
31-Jul-24,11.30,11.35,11.27,11.29,38152528
30-Jul-24,11.35,11.36,11.30,11.31,70275075
29-Jul-24,11.37,11.38,11.34,11.38,38565939
26-Jul-24,11.37,11.39,11.34,11.39,30003573
25-Jul-24,11.37,11.39,11.34,11.39,20307811
24-Jul-24,11.37,11.39,11.36,11.39,17567358
23-Jul-24,11.37,11.39,11.37,11.39,12421100
22-Jul-24,11.37,11.40,11.35,11.39,28223813
19-Jul-24,11.35,11.39,11.24,11.37,53057274
18-Jul-24,11.39,11.39,11.35,11.35,38930310
17-Jul-24,11.40,11.40,11.36,11.40,34314585
16-Jul-24,11.41,11.42,11.38,11.41,89644492
15-Jul-24,11.41,11.44,11.38,11.44,24361379
12-Jul-24,11.40,11.42,11.38,11.42,43120399
11-Jul-24,11.39,11.42,11.37,11.42,105192262
10-Jul-24,11.40,11.41,11.36,11.40,35517431
09-Jul-24,11.37,11.40,11.35,11.40,69127365
08-Jul-24,11.39,11.41,11.36,11.37,32935814
05-Jul-24,11.38,11.40,11.37,11.39,21679709
04-Jul-24,11.39,11.42,11.37,11.39,21163170
03-Jul-24,11.39,11.41,11.36,11.38,36907105
02-Jul-24,11.36,11.40,11.32,11.38,36492337
01-Jul-24,11.38,11.40,11.35,11.36,49092957
28-Jun-24,11.38,11.41,11.37,11.39,30004337
27-Jun-24,11.39,11.42,11.36,11.39,24249717
26-Jun-24,11.40,11.41,11.36,11.41,39782784
25-Jun-24,11.40,11.44,11.38,11.40,36128330
24-Jun-24,11.38,11.44,11.38,11.44,75855255
21-Jun-24,11.35,11.48,11.35,11.43,32838841
20-Jun-24,11.30,11.44,11.30,11.40,45059087
19-Jun-24,11.30,11.39,11.29,11.35,40426625
18-Jun-24,11.25,11.32,11.23,11.31,47730808
17-Jun-24,11.23,11.27,11.21,11.25,66391308
14-Jun-24,11.23,11.27,11.22,11.25,49434359
13-Jun-24,11.23,11.26,11.21,11.26,39473412
12-Jun-24,11.23,11.28,11.21,11.24,52720752
11-Jun-24,11.22,11.25,11.21,11.24,50869742
10-Jun-24,11.23,11.26,11.21,11.25,43691342
07-Jun-24,11.23,11.27,11.19,11.23,67237076
06-Jun-24,11.22,11.26,11.21,11.24,39076025
05-Jun-24,11.19,11.27,11.19,11.22,49690250
04-Jun-24,11.18,11.23,11.18,11.23,63431814
03-Jun-24,11.18,11.24,11.12,11.17,91110144
31-May-24,11.17,11.20,11.15,11.20,61596751
29-May-24,11.15,11.20,11.11,11.20,61142513
28-May-24,11.18,11.20,11.16,11.20,54129654
27-May-24,11.12,11.20,11.11,11.19,54717937
24-May-24,11.14,11.19,11.13,11.18,51870505
23-May-24,11.11,11.17,11.09,11.17,88604687
22-May-24,11.12,11.17,11.09,11.15,72081193
21-May-24,11.05,11.19,11.05,11.14,90070393
20-May-24,11.05,11.09,11.00,11.08,68359644
17-May-24,11.13,11.15,11.00,11.05,129341962
16-May-24,11.23,11.38,11.09,11.13,319225756
15-May-24,9.70,9.83,9.63,9.78,18664859
14-May-24,9.71,9.87,9.59,9.72,15223890
13-May-24,9.54,9.70,9.52,9.70,15058538
10-May-24,9.45,9.73,9.45,9.59,26534284
09-May-24,9.52,9.53,9.35,9.50,19579874
08-May-24,9.50,9.53,9.38,9.53,28583263
07-May-24,9.57,9.65,9.51,9.52,20577643
06-May-24,9.53,9.78,9.46,9.60,23473056
03-May-24,9.34,9.65,9.22,9.51,46293463
02-May-24,9.47,9.61,9.45,9.59,13221514
30-Apr-24,9.53,9.65,9.40,9.47,21468314
29-Apr-24,9.19,9.55,9.17,9.50,27005838
26-Apr-24,9.17,9.31,9.16,9.22,12939164
25-Apr-24,9.23,9.23,9.09,9.15,10697310

*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