Cotação atual, histórico e gráfico do papel: AHEB6
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 |
| 22/01/2025 | 2,44% | 1,00 | 42,00 | 42,00 | 42,00 | 42,00 | 4K | 1 |
| 06/01/2025 | 15,49% | 5,50 | 41,00 | 41,00 | 41,00 | 41,00 | 4K | 1 |
| 20/08/2024 | 77,50% | 15,50 | 35,50 | 35,50 | 35,50 | 35,50 | 7K | 1 |
| 16/04/2024 | 17,51% | 2,98 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
| 26/09/2023 | 0,06% | 0,01 | 17,02 | 17,02 | 17,02 | 17,02 | 2K | 1 |
| 17/08/2023 | -8,05% | -1,49 | 17,01 | 17,01 | 17,01 | 17,01 | 2K | 1 |
| 02/08/2023 | 0,00% | 0,00 | 18,50 | 18,50 | 18,50 | 18,50 | 2K | 1 |
|
|
| 31/07/2023 | -0,05% | -0,01 | 18,50 | 18,50 | 18,50 | 18,50 | 2K | 1 |
| 15/06/2023 | -11,86% | -2,49 | 18,51 | 18,51 | 18,51 | 18,51 | 2K | 1 |
| 02/05/2023 | 5,00% | 1,00 | 21,00 | 21,00 | 21,00 | 21,00 | 2K | 1 |
| 24/04/2023 | -0,05% | -0,01 | 20,00 | 20,00 | 20,00 | 20,00 | 4K | 2 |
| 20/04/2023 | 3,63% | 0,70 | 20,01 | 20,01 | 20,01 | 20,01 | 2K | 1 |
| 16/12/2022 | -3,45% | -0,69 | 19,31 | 19,31 | 19,31 | 19,31 | 2K | 1 |
| 29/08/2022 | -39,39% | -13,00 | 20,00 | 20,00 | 20,00 | 20,00 | 14K | 5 |
| 11/08/2022 | 0,00% | 0,00 | 33,00 | 33,00 | 33,00 | 33,00 | 3K | 1 |
| 14/07/2022 | -19,90% | -8,20 | 33,00 | 33,00 | 33,00 | 33,00 | 3K | 1 |
| 20/04/2022 | -20,00% | -10,30 | 41,20 | 41,20 | 41,20 | 41,20 | 4K | 1 |
| 22/06/2021 | 0,00% | 0,00 | 51,50 | 51,50 | 51,50 | 51,50 | 10K | 2 |
| 21/06/2021 | 19,24% | 8,31 | 51,50 | 51,50 | 51,50 | 51,50 | 5K | 1 |
| 07/06/2021 | 20,01% | 7,20 | 43,19 | 36,00 | 36,00 | 43,19 | 8K | 2 |
| 04/06/2021 | 19,97% | 5,99 | 35,99 | 35,99 | 35,99 | 35,99 | 4K | 1 |
| 14/05/2021 | 15,38% | 4,00 | 30,00 | 30,00 | 30,00 | 30,00 | 3K | 1 |
| 11/05/2021 | 18,18% | 4,00 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 06/05/2021 | -18,52% | -5,00 | 22,00 | 22,00 | 22,00 | 22,00 | 18K | 3 |
| 04/02/2021 | 17,34% | 3,99 | 27,00 | 27,00 | 27,00 | 27,00 | 5K | 2 |
| 15/01/2021 | 14,99% | 3,00 | 23,01 | 24,01 | 23,01 | 25,00 | 12K | 5 |
| 12/01/2021 | -12,81% | -2,94 | 20,01 | 20,01 | 20,01 | 20,01 | 2K | 1 |
| 07/01/2021 | 17,03% | 3,34 | 22,95 | 22,95 | 22,95 | 22,95 | 7K | 3 |
| 30/12/2020 | 0,00% | 0,00 | 19,61 | 19,61 | 19,61 | 19,61 | 2K | 1 |
| 29/12/2020 | -5,68% | -1,18 | 19,61 | 19,61 | 19,61 | 19,61 | 6K | 3 |
| 28/12/2020 | -18,88% | -4,84 | 20,79 | 21,79 | 20,79 | 21,79 | 11K | 3 |
| 22/09/2020 | 11,43% | 2,63 | 25,63 | 25,63 | 25,63 | 25,63 | 5K | 2 |
| 18/09/2020 | -8,00% | -2,00 | 23,00 | 26,49 | 23,00 | 26,49 | 10K | 4 |
| 25/08/2020 | 0,68% | 0,17 | 25,00 | 29,79 | 25,00 | 29,79 | 5K | 2 |
| 10/08/2020 | -0,04% | -0,01 | 24,83 | 24,83 | 24,83 | 24,83 | 2K | 1 |
| 03/08/2020 | 0,08% | 0,02 | 24,84 | 24,84 | 24,84 | 24,84 | 2K | 1 |
| 02/07/2020 | -19,91% | -6,17 | 24,82 | 24,82 | 24,82 | 24,82 | 2K | 1 |
| 09/06/2020 | -0,03% | -0,01 | 30,99 | 30,99 | 30,99 | 30,99 | 3K | 1 |
| 08/06/2020 | -61,25% | -49,00 | 31,00 | 23,00 | 23,00 | 31,00 | 26K | 6 |
| 02/02/2018 | 0,00% | 0,00 | 80,00 | 80,00 | 80,00 | 80,00 | 16K | 1 |
| 17/08/2017 | -5,88% | -5,00 | 80,00 | 80,00 | 80,00 | 80,00 | 8K | 1 |
| 27/07/2017 | 0,00% | 0,00 | 85,00 | 85,00 | 85,00 | 85,00 | 8K | 1 |
| 05/04/2017 | 3,66% | 3,00 | 85,00 | 85,00 | 85,00 | 85,00 | 8K | 1 |
| 29/03/2017 | -5,77% | -5,02 | 82,00 | 82,00 | 82,00 | 82,00 | 8K | 1 |
| 08/03/2017 | 0,01% | 0,01 | 87,02 | 87,02 | 87,02 | 87,02 | 9K | 1 |
| 06/03/2017 | 33,86% | 22,01 | 87,01 | 87,01 | 87,01 | 87,01 | 9K | 1 |
| 01/02/2017 | 8,33% | 5,00 | 65,00 | 65,00 | 65,00 | 65,00 | 6K | 1 |
| 30/01/2017 | 0,00% | 0,00 | 60,00 | 60,00 | 60,00 | 60,00 | 6K | 1 |
| 13/10/2016 | 100,00% | 30,00 | 60,00 | 60,00 | 60,00 | 60,00 | 6K | 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 | 0,00% | 0,00 | 20,02 | 20,02 | 20,02 | 20,02 | 2K | 1 |
| 20/05/2016 | 100,20% | 10,02 | 20,02 | 20,02 | 20,02 | 20,02 | 4K | 1 |
| 22/09/2015 | -71,44% | -25,01 | 10,00 | 10,00 | 10,00 | 10,00 | 5K | 1 |
| 13/04/2012 | 0,03% | 0,01 | 35,01 | 35,01 | 35,01 | 35,01 | 4K | 1 |
| 31/10/2011 | 74,30% | 14,92 | 35,00 | 35,00 | 35,00 | 35,00 | 4K | 1 |
| 07/07/2010 | -33,07% | -9,92 | 20,08 | 20,08 | 20,08 | 20,08 | 2K | 1 |
| 08/03/2010 | 200,00% | 20,00 | 30,00 | 30,00 | 30,00 | 30,00 | 3K | 1 |
| 30/05/2007 | 96,08% | 4,90 | 10,00 | 9,99 | 9,99 | 10,00 | 2K | 2 |
| 04/02/2004 | 0,00% | 0,00 | 5,10 | 5,10 | 5,10 | 5,10 | 15 | 1 |
| 19/11/2003 | -7,27% | -0,40 | 5,10 | 5,10 | 5,10 | 5,10 | 102 | 1 |
| 29/10/2003 | 0,00% | 0,00 | 5,50 | 5,50 | 5,50 | 5,50 | 341 | 1 |
| 17/10/2003 | 0,00% | 0,00 | 5,50 | 5,50 | 5,50 | 5,50 | 55 | 1 |
| 14/10/2003 | 0,00% | 0,00 | 5,50 | 5,50 | 5,50 | 5,50 | 110 | 1 |
| 06/09/2002 | 0,00% | 0,00 | 5,50 | 5,50 | 5,50 | 5,50 | 5 | 1 |
| 19/08/2002 | -8,33% | -0,50 | 5,50 | 5,50 | 5,50 | 5,50 | 16 | 1 |
| 19/06/2002 | -60,00% | -9,00 | 6,00 | 6,00 | 6,00 | 6,00 | 6 | 1 |
| 27/12/2001 | 0,00% | 0,00 | 15,00 | 15,00 | 15,00 | 15,00 | 150 | 1 |
| 26/12/2001 | -25,00% | -5,00 | 15,00 | 15,00 | 15,00 | 15,00 | 225 | 1 |
| 03/09/2001 | 0,00% | 0,00 | 20,00 | 20,00 | 20,00 | 20,00 | 60 | 1 |
| 06/06/2001 | 100,00% | 10,00 | 20,00 | 20,00 | 20,00 | 20,00 | 200 | 1 |
| 07/05/2001 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 1K | 1 |
| 04/05/2001 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 80 | 1 |
| 18/04/2001 | -33,33% | -5,00 | 10,00 | 10,00 | 10,00 | 10,00 | 700 | 1 |
| 21/03/2001 | 400,00% | 12,00 | 15,00 | 15,00 | 15,00 | 15,00 | 90 | 1 |
| 20/12/2000 | -0,33% | -0,01 | 3,00 | 3,00 | 3,00 | 3,00 | 30 | 1 |
| 04/12/2000 | - | - | 3,01 | 3,01 | 3,01 | 3,01 | 30 | 1 |
Date,Open,High,Low,Close,Volume
22-Jan-25,42.00,42.00,42.00,42.00,4200
06-Jan-25,41.00,41.00,41.00,41.00,4100
20-Aug-24,35.50,35.50,35.50,35.50,7100
16-Apr-24,20.00,20.00,20.00,20.00,2000
26-Sep-23,17.02,17.02,17.02,17.02,1702
17-Aug-23,17.01,17.01,17.01,17.01,1701
02-Aug-23,18.50,18.50,18.50,18.50,1850
31-Jul-23,18.50,18.50,18.50,18.50,1850
15-Jun-23,18.51,18.51,18.51,18.51,1851
02-May-23,21.00,21.00,21.00,21.00,2100
24-Apr-23,20.00,20.00,20.00,20.00,4000
20-Apr-23,20.01,20.01,20.01,20.01,2001
16-Dec-22,19.31,19.31,19.31,19.31,1931
29-Aug-22,20.00,20.00,20.00,20.00,14000
11-Aug-22,33.00,33.00,33.00,33.00,3300
14-Jul-22,33.00,33.00,33.00,33.00,3300
20-Apr-22,41.20,41.20,41.20,41.20,4120
22-Jun-21,51.50,51.50,51.50,51.50,10300
21-Jun-21,51.50,51.50,51.50,51.50,5150
07-Jun-21,36.00,43.19,36.00,43.19,7919
04-Jun-21,35.99,35.99,35.99,35.99,3599
14-May-21,30.00,30.00,30.00,30.00,3000
11-May-21,26.00,26.00,26.00,26.00,2600
06-May-21,22.00,22.00,22.00,22.00,17600
04-Feb-21,27.00,27.00,27.00,27.00,5400
15-Jan-21,24.01,25.00,23.01,23.01,12102
12-Jan-21,20.01,20.01,20.01,20.01,2001
07-Jan-21,22.95,22.95,22.95,22.95,6885
30-Dec-20,19.61,19.61,19.61,19.61,1961
29-Dec-20,19.61,19.61,19.61,19.61,5883
28-Dec-20,21.79,21.79,20.79,20.79,10595
22-Sep-20,25.63,25.63,25.63,25.63,5126
18-Sep-20,26.49,26.49,23.00,23.00,10197
25-Aug-20,29.79,29.79,25.00,25.00,5479
10-Aug-20,24.83,24.83,24.83,24.83,2483
03-Aug-20,24.84,24.84,24.84,24.84,2484
02-Jul-20,24.82,24.82,24.82,24.82,2482
09-Jun-20,30.99,30.99,30.99,30.99,3099
08-Jun-20,23.00,31.00,23.00,31.00,25562
02-Feb-18,80.00,80.00,80.00,80.00,16000
17-Aug-17,80.00,80.00,80.00,80.00,8000
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-17,82.00,82.00,82.00,82.00,8200
08-Mar-17,87.02,87.02,87.02,87.02,8702
06-Mar-17,87.01,87.01,87.01,87.01,8701
01-Feb-17,65.00,65.00,65.00,65.00,6500
30-Jan-17,60.00,60.00,60.00,60.00,6000
13-Oct-16,60.00,60.00,60.00,60.00,6000
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-16,20.02,20.02,20.02,20.02,4004
22-Sep-15,10.00,10.00,10.00,10.00,5000
13-Apr-12,35.01,35.01,35.01,35.01,3501
31-Oct-11,35.00,35.00,35.00,35.00,3500
07-Jul-10,20.08,20.08,20.08,20.08,2008
08-Mar-10,30.00,30.00,30.00,30.00,3000
30-May-07,9.99,10.00,9.99,10.00,1999
04-Feb-04,5.10,5.10,5.10,5.10,15
19-Nov-03,5.10,5.10,5.10,5.10,102
29-Oct-03,5.50,5.50,5.50,5.50,341
17-Oct-03,5.50,5.50,5.50,5.50,55
14-Oct-03,5.50,5.50,5.50,5.50,110
06-Sep-02,5.50,5.50,5.50,5.50,5
19-Aug-02,5.50,5.50,5.50,5.50,16
19-Jun-02,6.00,6.00,6.00,6.00,6
27-Dec-01,15.00,15.00,15.00,15.00,150
26-Dec-01,15.00,15.00,15.00,15.00,225
03-Sep-01,20.00,20.00,20.00,20.00,60
06-Jun-01,20.00,20.00,20.00,20.00,200
07-May-01,10.00,10.00,10.00,10.00,1420
04-May-01,10.00,10.00,10.00,10.00,80
18-Apr-01,10.00,10.00,10.00,10.00,700
21-Mar-01,15.00,15.00,15.00,15.00,90
20-Dec-00,3.00,3.00,3.00,3.00,30
04-Dec-00,3.01,3.01,3.01,3.01,30
*exoneração de responsabilidade e termos de uso