Cotação atual, histórico e gráfico do papel: AHEB5
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 |
02/02/2024 | 0,00% | 0,00 | 16,61 | 16,61 | 16,61 | 16,61 | 2K | 1 |
30/01/2024 | 0,06% | 0,01 | 16,61 | 16,61 | 16,61 | 16,61 | 2K | 1 |
23/01/2024 | 0,06% | 0,01 | 16,60 | 16,60 | 16,60 | 16,60 | 5K | 3 |
09/01/2024 | 0,00% | 0,00 | 16,59 | 16,59 | 16,59 | 16,59 | 2K | 1 |
22/08/2023 | 0,48% | 0,08 | 16,59 | 16,59 | 16,59 | 16,59 | 2K | 1 |
17/08/2023 | 0,12% | 0,02 | 16,51 | 16,51 | 16,51 | 16,51 | 3K | 2 |
08/08/2023 | -0,06% | -0,01 | 16,49 | 16,50 | 16,49 | 16,50 | 3K | 2 |
25/07/2023 | -0,06% | -0,01 | 16,50 | 16,50 | 16,50 | 16,50 | 2K | 1 |
24/07/2023 | -0,12% | -0,02 | 16,51 | 16,51 | 16,51 | 16,51 | 3K | 2 |
21/07/2023 | -10,65% | -1,97 | 16,53 | 16,53 | 16,53 | 16,53 | 2K | 1 |
18/05/2023 | 0,00% | 0,00 | 18,50 | 18,50 | 18,50 | 18,50 | 2K | 1 |
|
16/05/2023 | -7,50% | -1,50 | 18,50 | 16,51 | 16,51 | 18,50 | 7K | 4 |
25/04/2023 | 0,55% | 0,11 | 20,00 | 20,00 | 20,00 | 20,00 | 4K | 2 |
24/04/2023 | -9,59% | -2,11 | 19,89 | 19,89 | 19,89 | 19,89 | 4K | 1 |
30/12/2021 | -11,89% | -2,97 | 22,00 | 22,00 | 22,00 | 22,00 | 2K | 1 |
15/12/2021 | 8,57% | 1,97 | 24,97 | 24,97 | 24,97 | 24,97 | 2K | 1 |
24/11/2021 | 0,00% | 0,00 | 23,00 | 23,00 | 23,00 | 23,00 | 5K | 2 |
17/11/2021 | 15,00% | 3,00 | 23,00 | 23,00 | 23,00 | 23,00 | 5K | 2 |
10/11/2021 | 0,00% | 0,00 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
03/11/2021 | 11,11% | 2,00 | 20,00 | 20,00 | 20,00 | 20,00 | 4K | 2 |
17/09/2021 | -14,29% | -3,00 | 18,00 | 18,00 | 18,00 | 18,00 | 2K | 1 |
26/08/2021 | 0,33% | 0,07 | 21,00 | 21,90 | 21,00 | 22,90 | 9K | 4 |
24/08/2021 | 4,70% | 0,94 | 20,93 | 20,92 | 20,92 | 20,93 | 4K | 2 |
09/08/2021 | 0,00% | 0,00 | 19,99 | 19,99 | 19,99 | 19,99 | 4K | 2 |
26/07/2021 | -0,55% | -0,11 | 19,99 | 19,99 | 19,99 | 19,99 | 2K | 1 |
22/07/2021 | -6,56% | -1,41 | 20,10 | 20,00 | 20,00 | 20,10 | 6K | 3 |
23/06/2021 | 7,50% | 1,50 | 21,51 | 21,51 | 21,51 | 21,51 | 2K | 1 |
31/05/2021 | -0,99% | -0,20 | 20,01 | 20,01 | 20,01 | 20,01 | 2K | 1 |
27/05/2021 | 6,37% | 1,21 | 20,21 | 20,01 | 20,00 | 20,21 | 12K | 6 |
12/05/2021 | -5,00% | -1,00 | 19,00 | 18,52 | 18,52 | 19,00 | 4K | 2 |
06/05/2021 | -0,05% | -0,01 | 20,00 | 21,93 | 19,00 | 21,93 | 14K | 5 |
08/02/2021 | 0,05% | 0,01 | 20,01 | 20,01 | 20,01 | 20,01 | 2K | 1 |
05/02/2021 | -21,57% | -5,50 | 20,00 | 23,99 | 20,00 | 23,99 | 6K | 3 |
04/02/2021 | 2,04% | 0,51 | 25,50 | 25,50 | 25,50 | 25,50 | 5K | 2 |
15/01/2021 | 5,67% | 1,34 | 24,99 | 24,99 | 24,99 | 24,99 | 2K | 1 |
25/09/2020 | -4,98% | -1,24 | 23,65 | 23,65 | 23,65 | 23,65 | 2K | 1 |
23/09/2020 | -0,44% | -0,11 | 24,89 | 24,89 | 24,89 | 24,89 | 2K | 1 |
08/06/2020 | 48,63% | 8,18 | 25,00 | 25,00 | 25,00 | 25,00 | 5K | 2 |
01/06/2020 | -15,69% | -3,13 | 16,82 | 16,82 | 16,82 | 16,82 | 2K | 1 |
19/05/2020 | 4,89% | 0,93 | 19,95 | 19,95 | 19,95 | 19,95 | 2K | 1 |
03/04/2020 | -5,00% | -1,00 | 19,02 | 19,02 | 19,02 | 19,02 | 4K | 1 |
26/03/2020 | -4,76% | -1,00 | 20,02 | 20,02 | 20,02 | 20,02 | 2K | 1 |
20/02/2020 | -10,59% | -2,49 | 21,02 | 21,02 | 21,02 | 21,02 | 2K | 1 |
19/02/2020 | -28,76% | -9,49 | 23,51 | 23,51 | 23,51 | 23,51 | 16K | 7 |
13/05/2019 | 17,77% | 4,98 | 33,00 | 33,00 | 33,00 | 33,00 | 7K | 2 |
06/05/2019 | -70,69% | -67,59 | 28,02 | 28,02 | 28,02 | 28,02 | 3K | 1 |
26/10/2017 | 12,48% | 10,61 | 95,61 | 95,61 | 95,61 | 95,61 | 10K | 1 |
27/07/2017 | 0,00% | 0,00 | 85,00 | 85,00 | 85,00 | 85,00 | 8K | 1 |
05/04/2017 | 0,01% | 0,01 | 85,00 | 85,00 | 85,00 | 85,00 | 8K | 1 |
29/03/2017 | 0,00% | 0,00 | 84,99 | 84,99 | 84,99 | 84,99 | 17K | 2 |
06/03/2017 | 19,69% | 13,98 | 84,99 | 84,98 | 84,98 | 84,99 | 17K | 2 |
07/02/2017 | 0,00% | 0,00 | 71,01 | 71,01 | 71,01 | 71,01 | 7K | 1 |
01/02/2017 | 18,35% | 11,01 | 71,01 | 71,01 | 71,01 | 71,01 | 7K | 1 |
30/01/2017 | -24,04% | -18,99 | 60,00 | 60,00 | 60,00 | 60,00 | 6K | 1 |
13/10/2016 | 163,30% | 48,99 | 78,99 | 78,99 | 78,99 | 78,99 | 8K | 1 |
14/07/2016 | 49,63% | 9,95 | 30,00 | 30,00 | 30,00 | 30,00 | 3K | 1 |
30/05/2016 | 0,15% | 0,03 | 20,05 | 20,05 | 20,05 | 20,05 | 2K | 1 |
24/05/2016 | 0,05% | 0,01 | 20,02 | 20,02 | 20,02 | 20,02 | 2K | 1 |
20/05/2016 | 0,00% | 0,00 | 20,01 | 20,01 | 20,01 | 20,01 | 4K | 1 |
07/01/2014 | 0,10% | 0,02 | 20,01 | 20,01 | 20,01 | 20,01 | 2K | 1 |
09/10/2013 | -0,05% | -0,01 | 19,99 | 19,99 | 19,99 | 19,99 | 4K | 2 |
30/08/2013 | 0,00% | 0,00 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
13/08/2013 | 0,00% | 0,00 | 20,00 | 20,00 | 20,00 | 20,00 | 4K | 2 |
05/06/2013 | -23,08% | -6,00 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
26/12/2012 | -25,74% | -9,01 | 26,00 | 26,00 | 26,00 | 26,00 | 10K | 2 |
13/04/2012 | 0,03% | 0,01 | 35,01 | 35,01 | 35,01 | 35,01 | 4K | 1 |
31/10/2011 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 4K | 1 |
20/06/2011 | 20,69% | 6,00 | 35,00 | 35,00 | 35,00 | 35,00 | 7K | 2 |
16/12/2010 | 38,10% | 8,00 | 29,00 | 29,00 | 29,00 | 29,00 | 3K | 1 |
29/06/2010 | -32,28% | -10,01 | 21,00 | 21,00 | 21,00 | 21,00 | 2K | 1 |
09/03/2010 | 3,40% | 1,02 | 31,01 | 31,01 | 31,01 | 31,01 | 3K | 1 |
08/03/2010 | 199,90% | 19,99 | 29,99 | 29,99 | 29,99 | 29,99 | 3K | 1 |
05/02/2009 | -0,10% | -0,01 | 10,00 | 10,00 | 10,00 | 10,00 | 1000 | 1 |
30/01/2009 | -9,00% | -0,99 | 10,01 | 11,01 | 10,01 | 11,01 | 5K | 4 |
13/06/2007 | 10,00% | 1,00 | 11,00 | 10,98 | 10,98 | 11,00 | 7K | 3 |
30/05/2007 | 150,00% | 6,00 | 10,00 | 10,00 | 10,00 | 10,00 | 4K | 2 |
26/04/2007 | -19,84% | -0,99 | 4,00 | 4,00 | 4,00 | 4,00 | 400 | 1 |
03/04/2007 | -0,20% | -0,01 | 4,99 | 4,99 | 4,99 | 4,99 | 1K | 2 |
15/02/2007 | -1,96% | -0,10 | 5,00 | 5,00 | 5,00 | 5,00 | 500 | 1 |
12/02/2007 | 2,00% | 0,10 | 5,10 | 5,01 | 5,01 | 5,10 | 4K | 5 |
30/03/2005 | -19,61% | -1,22 | 5,00 | 5,00 | 5,00 | 5,00 | 2K | 1 |
07/03/2005 | -23,30% | -1,89 | 6,22 | 6,22 | 6,22 | 6,22 | 622 | 1 |
21/12/2004 | 30,81% | 1,91 | 8,11 | 8,11 | 8,11 | 8,11 | 811 | 1 |
26/08/2004 | -31,11% | -2,80 | 6,20 | 7,10 | 6,20 | 7,10 | 4K | 5 |
17/12/2003 | -10,00% | -1,00 | 9,00 | 9,00 | 9,00 | 9,00 | 477 | 1 |
17/10/2003 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 10K | 1 |
09/10/2003 | 100,00% | 5,00 | 10,00 | 10,00 | 10,00 | 10,00 | 220 | 2 |
29/08/2003 | 395,05% | 3,99 | 5,00 | 5,00 | 5,00 | 5,00 | 200 | 1 |
19/08/2003 | -15,83% | -0,19 | 1,01 | 1,01 | 1,01 | 1,01 | 90 | 2 |
27/06/2003 | -70,00% | -2,80 | 1,20 | 1,20 | 1,20 | 1,20 | 66 | 2 |
05/06/2003 | -2,44% | -0,10 | 4,00 | 4,10 | 4,00 | 4,10 | 81 | 2 |
28/05/2003 | 0,00% | 0,00 | 4,10 | 4,10 | 4,10 | 4,10 | 303 | 2 |
07/03/2003 | -18,16% | -0,91 | 4,10 | 4,10 | 4,10 | 4,10 | 12 | 1 |
11/12/2002 | 0,20% | 0,01 | 5,01 | 5,01 | 5,01 | 5,01 | 145 | 2 |
06/09/2002 | 0,00% | 0,00 | 5,00 | 3,01 | 3,01 | 5,00 | 55 | 3 |
05/08/2002 | -37,50% | -3,00 | 5,00 | 5,00 | 5,00 | 5,00 | 100 | 2 |
22/05/2002 | 33,33% | 2,00 | 8,00 | 8,00 | 8,00 | 8,00 | 1K | 1 |
20/05/2002 | -25,09% | -2,01 | 6,00 | 6,00 | 6,00 | 6,00 | 546 | 2 |
08/05/2002 | -46,60% | -6,99 | 8,01 | 8,01 | 8,01 | 8,01 | 248 | 1 |
05/02/2002 | 50,00% | 5,00 | 15,00 | 15,00 | 15,00 | 15,00 | 45 | 1 |
26/10/2001 | -75,00% | -30,00 | 10,00 | 10,00 | 10,00 | 10,00 | 90 | 1 |
07/06/2001 | 150,00% | 24,00 | 40,00 | 40,00 | 40,00 | 40,00 | 400 | 1 |
24/05/2001 | 59,68% | 5,98 | 16,00 | 16,00 | 16,00 | 16,00 | 3K | 2 |
24/04/2001 | -33,20% | -4,98 | 10,02 | 10,00 | 10,00 | 10,02 | 4K | 4 |
21/03/2001 | 149,17% | 8,98 | 15,00 | 15,00 | 15,00 | 15,00 | 225 | 1 |
01/03/2001 | 199,50% | 4,01 | 6,02 | 6,02 | 6,02 | 6,02 | 5K | 1 |
08/02/2001 | 0,00% | 0,00 | 2,01 | 2,01 | 2,01 | 2,01 | 172 | 1 |
27/11/2000 | -0,50% | -0,01 | 2,01 | 2,01 | 2,01 | 2,01 | 74 | 1 |
21/11/2000 | 0,50% | 0,01 | 2,02 | 2,02 | 2,02 | 2,02 | 707 | 1 |
05/04/2000 | - | - | 2,01 | 2,01 | 2,01 | 2,01 | 14 | 1 |
Date,Open,High,Low,Close,Volume
02-Feb-24,16.61,16.61,16.61,16.61,1661
30-Jan-24,16.61,16.61,16.61,16.61,1661
23-Jan-24,16.60,16.60,16.60,16.60,4980
09-Jan-24,16.59,16.59,16.59,16.59,1659
22-Aug-23,16.59,16.59,16.59,16.59,1659
17-Aug-23,16.51,16.51,16.51,16.51,3300
08-Aug-23,16.50,16.50,16.49,16.49,3299
25-Jul-23,16.50,16.50,16.50,16.50,1650
24-Jul-23,16.51,16.51,16.51,16.51,3302
21-Jul-23,16.53,16.53,16.53,16.53,1653
18-May-23,18.50,18.50,18.50,18.50,1850
16-May-23,16.51,18.50,16.51,18.50,7002
25-Apr-23,20.00,20.00,20.00,20.00,4000
24-Apr-23,19.89,19.89,19.89,19.89,3978
30-Dec-21,22.00,22.00,22.00,22.00,2200
15-Dec-21,24.97,24.97,24.97,24.97,2497
24-Nov-21,23.00,23.00,23.00,23.00,4600
17-Nov-21,23.00,23.00,23.00,23.00,4600
10-Nov-21,20.00,20.00,20.00,20.00,2000
03-Nov-21,20.00,20.00,20.00,20.00,4000
17-Sep-21,18.00,18.00,18.00,18.00,1800
26-Aug-21,21.90,22.90,21.00,21.00,8680
24-Aug-21,20.92,20.93,20.92,20.93,4185
09-Aug-21,19.99,19.99,19.99,19.99,3998
26-Jul-21,19.99,19.99,19.99,19.99,1999
22-Jul-21,20.00,20.10,20.00,20.10,6010
23-Jun-21,21.51,21.51,21.51,21.51,2151
31-May-21,20.01,20.01,20.01,20.01,2001
27-May-21,20.01,20.21,20.00,20.21,12025
12-May-21,18.52,19.00,18.52,19.00,3752
06-May-21,21.93,21.93,19.00,20.00,14093
08-Feb-21,20.01,20.01,20.01,20.01,2001
05-Feb-21,23.99,23.99,20.00,20.00,6399
04-Feb-21,25.50,25.50,25.50,25.50,5100
15-Jan-21,24.99,24.99,24.99,24.99,2499
25-Sep-20,23.65,23.65,23.65,23.65,2365
23-Sep-20,24.89,24.89,24.89,24.89,2489
08-Jun-20,25.00,25.00,25.00,25.00,5000
01-Jun-20,16.82,16.82,16.82,16.82,1682
19-May-20,19.95,19.95,19.95,19.95,1995
03-Apr-20,19.02,19.02,19.02,19.02,3804
26-Mar-20,20.02,20.02,20.02,20.02,2002
20-Feb-20,21.02,21.02,21.02,21.02,2102
19-Feb-20,23.51,23.51,23.51,23.51,16457
13-May-19,33.00,33.00,33.00,33.00,6600
06-May-19,28.02,28.02,28.02,28.02,2802
26-Oct-17,95.61,95.61,95.61,95.61,9561
27-Jul-17,85.00,85.00,85.00,85.00,8500
05-Apr-17,85.00,85.00,85.00,85.00,8500
29-Mar-17,84.99,84.99,84.99,84.99,16998
06-Mar-17,84.98,84.99,84.98,84.99,16997
07-Feb-17,71.01,71.01,71.01,71.01,7101
01-Feb-17,71.01,71.01,71.01,71.01,7101
30-Jan-17,60.00,60.00,60.00,60.00,6000
13-Oct-16,78.99,78.99,78.99,78.99,7899
14-Jul-16,30.00,30.00,30.00,30.00,3000
30-May-16,20.05,20.05,20.05,20.05,2005
24-May-16,20.02,20.02,20.02,20.02,2002
20-May-16,20.01,20.01,20.01,20.01,4002
07-Jan-14,20.01,20.01,20.01,20.01,2001
09-Oct-13,19.99,19.99,19.99,19.99,3998
30-Aug-13,20.00,20.00,20.00,20.00,2000
13-Aug-13,20.00,20.00,20.00,20.00,4000
05-Jun-13,20.00,20.00,20.00,20.00,2000
26-Dec-12,26.00,26.00,26.00,26.00,10400
13-Apr-12,35.01,35.01,35.01,35.01,3501
31-Oct-11,35.00,35.00,35.00,35.00,3500
20-Jun-11,35.00,35.00,35.00,35.00,7000
16-Dec-10,29.00,29.00,29.00,29.00,2900
29-Jun-10,21.00,21.00,21.00,21.00,2100
09-Mar-10,31.01,31.01,31.01,31.01,3101
08-Mar-10,29.99,29.99,29.99,29.99,2999
05-Feb-09,10.00,10.00,10.00,10.00,1000
30-Jan-09,11.01,11.01,10.01,10.01,5105
13-Jun-07,10.98,11.00,10.98,11.00,6594
30-May-07,10.00,10.00,10.00,10.00,4000
26-Apr-07,4.00,4.00,4.00,4.00,400
03-Apr-07,4.99,4.99,4.99,4.99,1497
15-Feb-07,5.00,5.00,5.00,5.00,500
12-Feb-07,5.01,5.10,5.01,5.10,3525
30-Mar-05,5.00,5.00,5.00,5.00,2000
07-Mar-05,6.22,6.22,6.22,6.22,622
21-Dec-04,8.11,8.11,8.11,8.11,811
26-Aug-04,7.10,7.10,6.20,6.20,4170
17-Dec-03,9.00,9.00,9.00,9.00,477
17-Oct-03,10.00,10.00,10.00,10.00,10000
09-Oct-03,10.00,10.00,10.00,10.00,220
29-Aug-03,5.00,5.00,5.00,5.00,200
19-Aug-03,1.01,1.01,1.01,1.01,90
27-Jun-03,1.20,1.20,1.20,1.20,66
05-Jun-03,4.10,4.10,4.00,4.00,81
28-May-03,4.10,4.10,4.10,4.10,303
07-Mar-03,4.10,4.10,4.10,4.10,12
11-Dec-02,5.01,5.01,5.01,5.01,145
06-Sep-02,3.01,5.00,3.01,5.00,55
05-Aug-02,5.00,5.00,5.00,5.00,100
22-May-02,8.00,8.00,8.00,8.00,1168
20-May-02,6.00,6.00,6.00,6.00,546
08-May-02,8.01,8.01,8.01,8.01,248
05-Feb-02,15.00,15.00,15.00,15.00,45
26-Oct-01,10.00,10.00,10.00,10.00,90
07-Jun-01,40.00,40.00,40.00,40.00,400
24-May-01,16.00,16.00,16.00,16.00,3200
24-Apr-01,10.00,10.02,10.00,10.02,4458
21-Mar-01,15.00,15.00,15.00,15.00,225
01-Mar-01,6.02,6.02,6.02,6.02,4816
08-Feb-01,2.01,2.01,2.01,2.01,172
27-Nov-00,2.01,2.01,2.01,2.01,74
21-Nov-00,2.02,2.02,2.02,2.02,707
05-Apr-00,2.01,2.01,2.01,2.01,14
*exoneração de responsabilidade e termos de uso