Cotação atual, histórico e gráfico do papel: AIEC11

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 AIEC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	-0,16%	-0,08	49,52	49,60	49,40	50,00	641K	2.375
10/10/2024	-0,52%	-0,26	49,60	50,13	49,55	50,13	637K	813
09/10/2024	-2,33%	-1,19	49,86	51,50	49,51	51,50	930K	1.319
08/10/2024	-0,27%	-0,14	51,05	51,70	51,00	51,96	585K	1.023
07/10/2024	-1,86%	-0,97	51,19	52,00	51,06	52,00	553K	787
04/10/2024	-0,55%	-0,29	52,16	52,46	52,00	52,60	338K	584
03/10/2024	0,44%	0,23	52,45	52,36	52,06	52,73	318K	558

02/10/2024	-0,70%	-0,37	52,22	52,59	52,04	52,59	322K	515
01/10/2024	-1,37%	-0,73	52,59	53,26	52,31	53,26	611K	628
30/09/2024	-0,34%	-0,18	53,32	53,94	53,02	53,94	311K	587
27/09/2024	0,21%	0,11	53,50	54,00	52,90	54,00	531K	714
26/09/2024	-0,37%	-0,20	53,39	53,99	52,78	54,20	786K	698
25/09/2024	0,04%	0,02	53,59	53,58	53,45	53,81	352K	463
24/09/2024	-0,07%	-0,04	53,57	54,17	53,20	54,17	426K	556
23/09/2024	-0,32%	-0,17	53,61	53,99	53,50	54,00	553K	502
20/09/2024	0,00%	0,00	53,78	54,09	53,60	54,10	421K	686
19/09/2024	-0,22%	-0,12	53,78	53,90	53,51	54,10	468K	466
18/09/2024	0,13%	0,07	53,90	53,99	53,72	53,99	325K	481
17/09/2024	-0,06%	-0,03	53,83	54,17	53,80	54,18	375K	566
16/09/2024	-0,63%	-0,34	53,86	54,20	53,86	54,27	430K	642
13/09/2024	0,71%	0,38	54,20	54,00	53,65	54,35	701K	789
12/09/2024	0,06%	0,03	53,82	54,17	53,31	54,17	330K	526
11/09/2024	-0,20%	-0,11	53,79	54,48	53,00	54,48	503K	685
10/09/2024	-0,85%	-0,46	53,90	54,48	53,51	54,48	362K	737
09/09/2024	1,04%	0,56	54,36	53,80	53,58	54,50	687K	779
06/09/2024	-0,66%	-0,36	53,80	54,34	53,55	54,65	568K	969
05/09/2024	-0,13%	-0,07	54,16	54,23	54,00	54,23	379K	686
04/09/2024	-0,15%	-0,08	54,23	54,33	54,04	54,74	647K	599
03/09/2024	0,00%	0,00	54,31	54,90	54,22	54,90	492K	478
02/09/2024	-2,36%	-1,31	54,31	54,89	54,20	54,97	876K	894
30/08/2024	0,47%	0,26	55,62	55,50	55,31	55,71	572K	1.134
29/08/2024	0,56%	0,31	55,36	55,19	55,05	55,50	576K	497
28/08/2024	-0,90%	-0,50	55,05	55,97	54,97	55,97	830K	724
27/08/2024	0,91%	0,50	55,55	55,50	54,98	55,79	645K	674
26/08/2024	0,04%	0,02	55,05	55,04	55,04	55,66	480K	635
23/08/2024	-0,36%	-0,20	55,03	55,38	54,95	55,59	309K	542
22/08/2024	-0,84%	-0,47	55,23	55,91	55,00	56,04	582K	542
21/08/2024	-0,77%	-0,43	55,70	56,10	55,70	56,40	446K	670
20/08/2024	0,81%	0,45	56,13	55,98	55,75	56,39	467K	384
19/08/2024	0,78%	0,43	55,68	55,26	55,00	56,00	565K	464
16/08/2024	0,45%	0,25	55,25	54,99	54,95	55,50	271K	378
15/08/2024	0,84%	0,46	55,00	54,50	54,30	55,00	203K	337
14/08/2024	0,63%	0,34	54,54	54,30	53,20	54,65	512K	521
13/08/2024	0,37%	0,20	54,20	54,28	54,18	54,28	151K	238
12/08/2024	-0,37%	-0,20	54,00	54,20	53,90	54,27	199K	406
09/08/2024	0,13%	0,07	54,20	54,28	53,94	54,28	609K	283
08/08/2024	0,33%	0,18	54,13	53,99	53,57	54,28	264K	742
07/08/2024	0,00%	0,00	53,95	53,95	53,62	54,27	226K	298
06/08/2024	0,50%	0,27	53,95	53,70	53,50	54,10	246K	240
05/08/2024	-0,57%	-0,31	53,68	54,52	52,99	54,52	304K	484
02/08/2024	-0,50%	-0,27	53,99	54,26	53,49	54,49	397K	509
01/08/2024	-1,33%	-0,73	54,26	54,26	54,01	54,26	206K	243
31/07/2024	0,18%	0,10	54,99	54,89	54,70	55,00	406K	351
30/07/2024	-0,18%	-0,10	54,89	54,80	54,72	54,99	276K	260
29/07/2024	0,02%	0,01	54,99	54,98	54,75	55,00	384K	249
26/07/2024	0,71%	0,39	54,98	54,60	54,55	54,99	281K	298
25/07/2024	-0,11%	-0,06	54,59	54,85	54,00	54,97	356K	347
24/07/2024	-0,09%	-0,05	54,65	54,31	54,31	54,75	158K	253
23/07/2024	-0,11%	-0,06	54,70	54,89	54,31	54,89	495K	318
22/07/2024	0,66%	0,36	54,76	54,40	54,04	55,00	303K	379
19/07/2024	0,42%	0,23	54,40	54,16	53,74	55,00	213K	213
18/07/2024	0,31%	0,17	54,17	54,10	53,00	54,40	439K	413
17/07/2024	0,19%	0,10	54,00	53,90	53,65	54,07	368K	303
16/07/2024	0,04%	0,02	53,90	53,90	53,78	53,90	294K	1.169
15/07/2024	-0,13%	-0,07	53,88	53,90	53,62	53,95	292K	386
12/07/2024	1,16%	0,62	53,95	53,33	53,32	54,19	197K	360
11/07/2024	-0,43%	-0,23	53,33	53,61	53,10	53,90	285K	396
10/07/2024	0,66%	0,35	53,56	53,22	53,00	53,90	379K	318
09/07/2024	0,02%	0,01	53,21	53,31	52,70	54,00	237K	404
08/07/2024	0,38%	0,20	53,20	53,10	52,70	53,27	311K	559
05/07/2024	-0,38%	-0,20	53,00	53,20	52,84	53,20	327K	324
04/07/2024	0,28%	0,15	53,20	53,16	52,99	53,99	192K	312
03/07/2024	0,74%	0,39	53,05	52,85	52,70	54,50	291K	331
02/07/2024	-0,88%	-0,47	52,66	53,43	52,20	53,44	452K	736
01/07/2024	-2,87%	-1,57	53,13	53,97	52,01	53,97	426K	599
28/06/2024	0,64%	0,35	54,70	54,46	54,37	54,89	373K	593
27/06/2024	0,85%	0,46	54,35	54,00	53,85	54,40	190K	309
26/06/2024	0,35%	0,19	53,89	53,40	53,40	53,99	208K	303
25/06/2024	0,09%	0,05	53,70	53,63	53,30	53,97	184K	325
24/06/2024	-0,07%	-0,04	53,65	53,68	53,18	53,90	220K	408
21/06/2024	2,31%	1,21	53,69	52,50	52,50	53,75	279K	304
20/06/2024	0,92%	0,48	52,48	52,12	52,10	52,88	334K	331
19/06/2024	-1,10%	-0,58	52,00	52,59	51,72	52,59	455K	493
18/06/2024	-0,21%	-0,11	52,58	52,60	52,29	52,69	329K	702
17/06/2024	0,19%	0,10	52,69	52,59	51,01	52,86	545K	766
14/06/2024	1,06%	0,55	52,59	52,04	51,85	52,63	476K	1.098
13/06/2024	-1,81%	-0,96	52,04	52,90	51,98	53,25	411K	2.474
12/06/2024	-0,28%	-0,15	53,00	53,27	53,00	53,50	340K	626
11/06/2024	-0,90%	-0,48	53,15	53,74	53,11	53,75	478K	503
10/06/2024	-0,33%	-0,18	53,63	53,85	53,04	53,95	297K	648
07/06/2024	0,41%	0,22	53,81	53,75	53,59	54,10	125K	305
06/06/2024	0,54%	0,29	53,59	53,41	53,41	53,87	250K	333
05/06/2024	-0,76%	-0,41	53,30	53,90	53,21	54,08	303K	462
04/06/2024	-0,46%	-0,25	53,71	53,92	53,71	54,00	211K	288
03/06/2024	-2,33%	-1,29	53,96	54,17	53,48	54,96	466K	737
31/05/2024	0,55%	0,30	55,25	55,00	54,96	55,50	364K	587
29/05/2024	0,13%	0,07	54,95	54,87	54,53	54,97	276K	1.868
28/05/2024	0,29%	0,16	54,88	54,72	54,32	54,88	366K	1.558
27/05/2024	1,02%	0,55	54,72	54,50	53,73	54,97	781K	627
24/05/2024	2,40%	1,27	54,17	53,30	53,10	55,90	803K	1.200
23/05/2024	0,11%	0,06	52,90	52,95	52,85	54,60	505K	478
22/05/2024	0,27%	0,14	52,84	52,76	52,74	52,95	256K	322
21/05/2024	0,13%	0,07	52,70	52,74	52,55	52,91	231K	369
20/05/2024	-0,13%	-0,07	52,63	52,70	52,00	52,95	389K	778
17/05/2024	0,32%	0,17	52,70	52,60	52,51	52,94	306K	369
16/05/2024	0,50%	0,26	52,53	52,38	52,28	52,59	257K	528
15/05/2024	0,11%	0,06	52,27	52,22	52,21	52,49	364K	567
14/05/2024	-0,59%	-0,31	52,21	52,50	52,12	52,50	207K	345
13/05/2024	-0,30%	-0,16	52,52	52,79	52,50	52,80	319K	435
10/05/2024	0,25%	0,13	52,68	52,66	52,60	52,94	123K	297
09/05/2024	0,34%	0,18	52,55	52,48	52,40	52,96	269K	523
08/05/2024	0,44%	0,23	52,37	52,21	52,12	52,47	292K	346
07/05/2024	0,21%	0,11	52,14	52,05	52,00	52,17	270K	329
06/05/2024	0,04%	0,02	52,03	52,09	52,01	52,11	389K	359
03/05/2024	0,10%	0,05	52,01	51,96	51,86	52,07	256K	308
02/05/2024	-1,59%	-0,84	51,96	51,68	51,65	52,10	314K	721
30/04/2024	0,04%	0,02	52,80	52,80	52,30	52,80	385K	517
29/04/2024	0,96%	0,50	52,78	52,29	52,29	52,79	313K	412
26/04/2024	0,06%	0,03	52,28	52,27	52,20	52,30	286K	284
25/04/2024	0,00%	0,00	52,25	52,35	52,15	52,39	261K	348
24/04/2024	0,44%	0,23	52,25	52,14	52,10	52,30	306K	198
23/04/2024	-0,25%	-0,13	52,02	52,17	52,02	52,38	230K	277
22/04/2024	0,33%	0,17	52,15	51,98	51,95	52,39	493K	395
19/04/2024	0,15%	0,08	51,98	52,00	51,51	52,43	510K	468
18/04/2024	0,97%	0,50	51,90	52,05	51,34	52,05	169K	271
17/04/2024	-1,36%	-0,71	51,40	52,13	51,37	52,30	477K	1.509
16/04/2024	-0,57%	-0,30	52,11	52,41	52,00	52,63	392K	1.582
15/04/2024	0,13%	0,07	52,41	52,35	52,25	52,70	347K	1.386
12/04/2024	0,10%	0,05	52,34	52,30	52,30	52,50	273K	736
11/04/2024	-0,08%	-0,04	52,29	52,32	52,24	52,40	273K	278
10/04/2024	0,29%	0,15	52,33	52,20	52,18	52,50	179K	348
09/04/2024	-0,59%	-0,31	52,18	52,49	52,15	52,50	311K	1.385
08/04/2024	0,40%	0,21	52,49	52,28	52,19	52,55	251K	542
05/04/2024	-	-	52,28	52,49	51,80	52,63	507K	452

Date,Open,High,Low,Close,Volume
11-Oct-24,49.60,50.00,49.40,49.52,640698
10-Oct-24,50.13,50.13,49.55,49.60,636858
09-Oct-24,51.50,51.50,49.51,49.86,930100
08-Oct-24,51.70,51.96,51.00,51.05,585121
07-Oct-24,52.00,52.00,51.06,51.19,552788
04-Oct-24,52.46,52.60,52.00,52.16,337627
03-Oct-24,52.36,52.73,52.06,52.45,318437
02-Oct-24,52.59,52.59,52.04,52.22,322401
01-Oct-24,53.26,53.26,52.31,52.59,611057
30-Sep-24,53.94,53.94,53.02,53.32,310903
27-Sep-24,54.00,54.00,52.90,53.50,530772
26-Sep-24,53.99,54.20,52.78,53.39,785944
25-Sep-24,53.58,53.81,53.45,53.59,352208
24-Sep-24,54.17,54.17,53.20,53.57,425650
23-Sep-24,53.99,54.00,53.50,53.61,552591
20-Sep-24,54.09,54.10,53.60,53.78,421186
19-Sep-24,53.90,54.10,53.51,53.78,467586
18-Sep-24,53.99,53.99,53.72,53.90,324630
17-Sep-24,54.17,54.18,53.80,53.83,374824
16-Sep-24,54.20,54.27,53.86,53.86,430371
13-Sep-24,54.00,54.35,53.65,54.20,700719
12-Sep-24,54.17,54.17,53.31,53.82,330153
11-Sep-24,54.48,54.48,53.00,53.79,503003
10-Sep-24,54.48,54.48,53.51,53.90,361573
09-Sep-24,53.80,54.50,53.58,54.36,686900
06-Sep-24,54.34,54.65,53.55,53.80,567971
05-Sep-24,54.23,54.23,54.00,54.16,379027
04-Sep-24,54.33,54.74,54.04,54.23,646785
03-Sep-24,54.90,54.90,54.22,54.31,491562
02-Sep-24,54.89,54.97,54.20,54.31,876470
30-Aug-24,55.50,55.71,55.31,55.62,572439
29-Aug-24,55.19,55.50,55.05,55.36,575715
28-Aug-24,55.97,55.97,54.97,55.05,829783
27-Aug-24,55.50,55.79,54.98,55.55,644627
26-Aug-24,55.04,55.66,55.04,55.05,480054
23-Aug-24,55.38,55.59,54.95,55.03,308863
22-Aug-24,55.91,56.04,55.00,55.23,582284
21-Aug-24,56.10,56.40,55.70,55.70,445610
20-Aug-24,55.98,56.39,55.75,56.13,467088
19-Aug-24,55.26,56.00,55.00,55.68,564753
16-Aug-24,54.99,55.50,54.95,55.25,270775
15-Aug-24,54.50,55.00,54.30,55.00,202730
14-Aug-24,54.30,54.65,53.20,54.54,511605
13-Aug-24,54.28,54.28,54.18,54.20,151204
12-Aug-24,54.20,54.27,53.90,54.00,199080
09-Aug-24,54.28,54.28,53.94,54.20,608910
08-Aug-24,53.99,54.28,53.57,54.13,264008
07-Aug-24,53.95,54.27,53.62,53.95,226379
06-Aug-24,53.70,54.10,53.50,53.95,246204
05-Aug-24,54.52,54.52,52.99,53.68,304145
02-Aug-24,54.26,54.49,53.49,53.99,397119
01-Aug-24,54.26,54.26,54.01,54.26,206015
31-Jul-24,54.89,55.00,54.70,54.99,406424
30-Jul-24,54.80,54.99,54.72,54.89,275510
29-Jul-24,54.98,55.00,54.75,54.99,384433
26-Jul-24,54.60,54.99,54.55,54.98,281140
25-Jul-24,54.85,54.97,54.00,54.59,355916
24-Jul-24,54.31,54.75,54.31,54.65,157920
23-Jul-24,54.89,54.89,54.31,54.70,494860
22-Jul-24,54.40,55.00,54.04,54.76,302686
19-Jul-24,54.16,55.00,53.74,54.40,212914
18-Jul-24,54.10,54.40,53.00,54.17,438769
17-Jul-24,53.90,54.07,53.65,54.00,367546
16-Jul-24,53.90,53.90,53.78,53.90,293759
15-Jul-24,53.90,53.95,53.62,53.88,291833
12-Jul-24,53.33,54.19,53.32,53.95,196704
11-Jul-24,53.61,53.90,53.10,53.33,284805
10-Jul-24,53.22,53.90,53.00,53.56,378986
09-Jul-24,53.31,54.00,52.70,53.21,236536
08-Jul-24,53.10,53.27,52.70,53.20,310556
05-Jul-24,53.20,53.20,52.84,53.00,327352
04-Jul-24,53.16,53.99,52.99,53.20,192417
03-Jul-24,52.85,54.50,52.70,53.05,290626
02-Jul-24,53.43,53.44,52.20,52.66,452354
01-Jul-24,53.97,53.97,52.01,53.13,425856
28-Jun-24,54.46,54.89,54.37,54.70,372654
27-Jun-24,54.00,54.40,53.85,54.35,189667
26-Jun-24,53.40,53.99,53.40,53.89,207862
25-Jun-24,53.63,53.97,53.30,53.70,184476
24-Jun-24,53.68,53.90,53.18,53.65,219839
21-Jun-24,52.50,53.75,52.50,53.69,279458
20-Jun-24,52.12,52.88,52.10,52.48,333947
19-Jun-24,52.59,52.59,51.72,52.00,455036
18-Jun-24,52.60,52.69,52.29,52.58,329437
17-Jun-24,52.59,52.86,51.01,52.69,544919
14-Jun-24,52.04,52.63,51.85,52.59,475514
13-Jun-24,52.90,53.25,51.98,52.04,411252
12-Jun-24,53.27,53.50,53.00,53.00,339666
11-Jun-24,53.74,53.75,53.11,53.15,478364
10-Jun-24,53.85,53.95,53.04,53.63,296842
07-Jun-24,53.75,54.10,53.59,53.81,124577
06-Jun-24,53.41,53.87,53.41,53.59,250199
05-Jun-24,53.90,54.08,53.21,53.30,303161
04-Jun-24,53.92,54.00,53.71,53.71,210876
03-Jun-24,54.17,54.96,53.48,53.96,465598
31-May-24,55.00,55.50,54.96,55.25,363628
29-May-24,54.87,54.97,54.53,54.95,275936
28-May-24,54.72,54.88,54.32,54.88,365562
27-May-24,54.50,54.97,53.73,54.72,780630
24-May-24,53.30,55.90,53.10,54.17,803073
23-May-24,52.95,54.60,52.85,52.90,504884
22-May-24,52.76,52.95,52.74,52.84,256096
21-May-24,52.74,52.91,52.55,52.70,231370
20-May-24,52.70,52.95,52.00,52.63,389210
17-May-24,52.60,52.94,52.51,52.70,306441
16-May-24,52.38,52.59,52.28,52.53,256869
15-May-24,52.22,52.49,52.21,52.27,364378
14-May-24,52.50,52.50,52.12,52.21,207156
13-May-24,52.79,52.80,52.50,52.52,318832
10-May-24,52.66,52.94,52.60,52.68,123069
09-May-24,52.48,52.96,52.40,52.55,268833
08-May-24,52.21,52.47,52.12,52.37,292080
07-May-24,52.05,52.17,52.00,52.14,270096
06-May-24,52.09,52.11,52.01,52.03,389459
03-May-24,51.96,52.07,51.86,52.01,256286
02-May-24,51.68,52.10,51.65,51.96,314393
30-Apr-24,52.80,52.80,52.30,52.80,384769
29-Apr-24,52.29,52.79,52.29,52.78,312552
26-Apr-24,52.27,52.30,52.20,52.28,285800
25-Apr-24,52.35,52.39,52.15,52.25,261308
24-Apr-24,52.14,52.30,52.10,52.25,306033
23-Apr-24,52.17,52.38,52.02,52.02,229642
22-Apr-24,51.98,52.39,51.95,52.15,493164
19-Apr-24,52.00,52.43,51.51,51.98,509690
18-Apr-24,52.05,52.05,51.34,51.90,168924
17-Apr-24,52.13,52.30,51.37,51.40,476816
16-Apr-24,52.41,52.63,52.00,52.11,391628
15-Apr-24,52.35,52.70,52.25,52.41,346553
12-Apr-24,52.30,52.50,52.30,52.34,272848
11-Apr-24,52.32,52.40,52.24,52.29,272546
10-Apr-24,52.20,52.50,52.18,52.33,179046
09-Apr-24,52.49,52.50,52.15,52.18,311342
08-Apr-24,52.28,52.55,52.19,52.49,250688
05-Apr-24,52.49,52.63,51.80,52.28,507288

*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: AIEC11