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
27/01/2025	-1,03%	-0,48	46,00	46,50	46,00	46,50	9M	485
24/01/2025	1,02%	0,47	46,48	46,40	46,00	46,48	138K	390
23/01/2025	0,17%	0,08	46,01	46,23	46,00	46,30	171K	400
22/01/2025	-0,15%	-0,07	45,93	46,00	45,30	46,29	350K	552
21/01/2025	0,00%	0,00	46,00	46,43	44,99	47,05	520K	925
20/01/2025	-0,76%	-0,35	46,00	46,82	45,99	47,00	260K	569
17/01/2025	-0,77%	-0,36	46,35	46,65	46,08	46,83	447K	604

16/01/2025	0,04%	0,02	46,71	46,83	46,67	47,00	171K	373
15/01/2025	0,24%	0,11	46,69	46,58	46,58	46,89	172K	383
14/01/2025	1,06%	0,49	46,58	46,10	46,00	46,73	282K	881
13/01/2025	0,17%	0,08	46,09	46,46	46,09	46,83	260K	639
10/01/2025	0,00%	0,00	46,01	46,23	45,97	46,61	285K	937
09/01/2025	-0,11%	-0,05	46,01	46,10	46,00	46,23	607K	1.786
08/01/2025	-0,30%	-0,14	46,06	46,20	45,95	46,92	314K	1.031
07/01/2025	1,99%	0,90	46,20	45,75	45,00	46,49	650K	932
06/01/2025	-0,02%	-0,01	45,30	45,75	44,96	45,75	209K	585
03/01/2025	-2,56%	-1,19	45,31	46,51	45,00	46,53	271K	798
02/01/2025	-1,36%	-0,64	46,50	45,50	44,75	47,00	453K	695
30/12/2024	2,26%	1,04	47,14	46,49	46,31	47,99	319K	765
27/12/2024	1,10%	0,50	46,10	46,06	46,06	46,45	168K	400
26/12/2024	1,33%	0,60	45,60	44,10	44,00	45,80	200K	519
23/12/2024	4,53%	1,95	45,00	43,31	42,53	45,00	419K	863
20/12/2024	2,50%	1,05	43,05	41,98	41,59	43,50	198K	568
19/12/2024	1,84%	0,76	42,00	41,22	41,05	42,01	493K	1.891
18/12/2024	-2,85%	-1,21	41,24	42,00	41,15	42,29	549K	1.825
17/12/2024	1,51%	0,63	42,45	41,82	41,00	42,48	970K	1.544
16/12/2024	-2,52%	-1,08	41,82	42,89	41,46	42,89	788K	2.229
13/12/2024	-1,38%	-0,60	42,90	43,00	42,46	43,30	842K	1.362
12/12/2024	-1,89%	-0,84	43,50	44,36	42,90	44,37	869K	1.880
11/12/2024	-1,31%	-0,59	44,34	44,70	43,60	45,01	897K	1.960
10/12/2024	-2,33%	-1,07	44,93	46,05	44,50	46,09	567K	1.325
09/12/2024	2,93%	1,31	46,00	45,25	44,69	46,09	806K	1.826
06/12/2024	-1,11%	-0,50	44,69	45,20	44,40	45,60	785K	3.154
05/12/2024	0,36%	0,16	45,19	44,41	44,40	45,19	694K	940
04/12/2024	-0,38%	-0,17	45,03	45,20	44,40	45,30	351K	914
03/12/2024	0,29%	0,13	45,20	45,07	44,39	45,31	493K	1.142
02/12/2024	-2,19%	-1,01	45,07	45,40	44,00	45,40	1M	1.477
29/11/2024	1,72%	0,78	46,08	45,30	44,40	46,08	505K	1.028
28/11/2024	-1,20%	-0,55	45,30	45,84	45,26	45,85	337K	752
27/11/2024	0,11%	0,05	45,85	46,23	45,24	46,23	378K	1.165
26/11/2024	0,46%	0,21	45,80	45,60	45,50	46,46	261K	732
25/11/2024	-1,26%	-0,58	45,59	45,48	45,05	46,32	457K	1.228
22/11/2024	8,71%	3,70	46,17	42,90	42,48	46,17	854K	1.039
21/11/2024	0,43%	0,18	42,47	42,50	42,29	42,95	269K	978
19/11/2024	0,02%	0,01	42,29	42,49	42,00	44,35	624K	1.644
18/11/2024	-0,21%	-0,09	42,28	42,50	42,27	42,51	439K	2.617
14/11/2024	-0,05%	-0,02	42,37	42,00	42,00	42,76	516K	1.128
13/11/2024	-1,46%	-0,63	42,39	43,15	42,21	43,15	533K	694
12/11/2024	-0,07%	-0,03	43,02	43,49	42,92	43,84	400K	757
11/11/2024	-2,89%	-1,28	43,05	44,50	42,99	44,50	461K	1.206
08/11/2024	0,07%	0,03	44,33	44,75	44,18	44,99	533K	1.508
07/11/2024	-0,54%	-0,24	44,30	44,52	44,15	44,54	1M	852
06/11/2024	-1,33%	-0,60	44,54	45,05	44,20	45,33	723K	992
05/11/2024	0,20%	0,09	45,14	45,51	45,05	45,99	248K	582
04/11/2024	-0,33%	-0,15	45,05	45,66	45,05	45,94	414K	880
01/11/2024	-2,59%	-1,20	45,20	45,58	44,90	45,60	766K	1.127
31/10/2024	-0,13%	-0,06	46,40	46,86	46,00	47,11	1M	2.110
30/10/2024	1,51%	0,69	46,46	45,81	45,81	46,71	686K	2.046
29/10/2024	0,46%	0,21	45,77	45,60	45,60	46,48	524K	1.378
28/10/2024	-0,20%	-0,09	45,56	46,11	45,03	46,90	1M	3.878
25/10/2024	-1,17%	-0,54	45,65	45,48	45,24	46,14	1M	1.757
24/10/2024	0,02%	0,01	46,19	46,88	46,00	46,88	556K	923
23/10/2024	-1,93%	-0,91	46,18	47,12	46,02	47,48	467K	1.428
22/10/2024	-0,44%	-0,21	47,09	47,51	47,02	47,69	539K	1.246
21/10/2024	-1,36%	-0,65	47,30	48,20	47,05	48,20	730K	979
18/10/2024	-0,99%	-0,48	47,95	48,38	47,80	48,45	556K	1.008
17/10/2024	-0,90%	-0,44	48,43	48,96	48,00	49,10	498K	657
16/10/2024	0,16%	0,08	48,87	48,12	48,12	49,38	443K	769
15/10/2024	-1,37%	-0,68	48,79	49,43	48,00	49,85	619K	2.158
14/10/2024	-0,10%	-0,05	49,47	49,77	49,43	50,01	574K	700
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	-	-	53,90	53,90	53,78	53,90	294K	1.169

Date,Open,High,Low,Close,Volume
27-Jan-25,46.50,46.50,46.00,46.00,9456101
24-Jan-25,46.40,46.48,46.00,46.48,137770
23-Jan-25,46.23,46.30,46.00,46.01,170727
22-Jan-25,46.00,46.29,45.30,45.93,350063
21-Jan-25,46.43,47.05,44.99,46.00,519751
20-Jan-25,46.82,47.00,45.99,46.00,259540
17-Jan-25,46.65,46.83,46.08,46.35,447170
16-Jan-25,46.83,47.00,46.67,46.71,171307
15-Jan-25,46.58,46.89,46.58,46.69,172305
14-Jan-25,46.10,46.73,46.00,46.58,281924
13-Jan-25,46.46,46.83,46.09,46.09,260403
10-Jan-25,46.23,46.61,45.97,46.01,284742
09-Jan-25,46.10,46.23,46.00,46.01,606515
08-Jan-25,46.20,46.92,45.95,46.06,313584
07-Jan-25,45.75,46.49,45.00,46.20,650113
06-Jan-25,45.75,45.75,44.96,45.30,209287
03-Jan-25,46.51,46.53,45.00,45.31,271350
02-Jan-25,45.50,47.00,44.75,46.50,453040
30-Dec-24,46.49,47.99,46.31,47.14,318780
27-Dec-24,46.06,46.45,46.06,46.10,167649
26-Dec-24,44.10,45.80,44.00,45.60,200037
23-Dec-24,43.31,45.00,42.53,45.00,418918
20-Dec-24,41.98,43.50,41.59,43.05,198237
19-Dec-24,41.22,42.01,41.05,42.00,492811
18-Dec-24,42.00,42.29,41.15,41.24,548703
17-Dec-24,41.82,42.48,41.00,42.45,969689
16-Dec-24,42.89,42.89,41.46,41.82,787518
13-Dec-24,43.00,43.30,42.46,42.90,842013
12-Dec-24,44.36,44.37,42.90,43.50,868780
11-Dec-24,44.70,45.01,43.60,44.34,897198
10-Dec-24,46.05,46.09,44.50,44.93,566952
09-Dec-24,45.25,46.09,44.69,46.00,805707
06-Dec-24,45.20,45.60,44.40,44.69,784959
05-Dec-24,44.41,45.19,44.40,45.19,694446
04-Dec-24,45.20,45.30,44.40,45.03,351247
03-Dec-24,45.07,45.31,44.39,45.20,493442
02-Dec-24,45.40,45.40,44.00,45.07,1253456
29-Nov-24,45.30,46.08,44.40,46.08,504941
28-Nov-24,45.84,45.85,45.26,45.30,336767
27-Nov-24,46.23,46.23,45.24,45.85,378268
26-Nov-24,45.60,46.46,45.50,45.80,260925
25-Nov-24,45.48,46.32,45.05,45.59,456559
22-Nov-24,42.90,46.17,42.48,46.17,853985
21-Nov-24,42.50,42.95,42.29,42.47,269305
19-Nov-24,42.49,44.35,42.00,42.29,623538
18-Nov-24,42.50,42.51,42.27,42.28,439435
14-Nov-24,42.00,42.76,42.00,42.37,516442
13-Nov-24,43.15,43.15,42.21,42.39,532583
12-Nov-24,43.49,43.84,42.92,43.02,399729
11-Nov-24,44.50,44.50,42.99,43.05,461412
08-Nov-24,44.75,44.99,44.18,44.33,532656
07-Nov-24,44.52,44.54,44.15,44.30,1372390
06-Nov-24,45.05,45.33,44.20,44.54,722961
05-Nov-24,45.51,45.99,45.05,45.14,247640
04-Nov-24,45.66,45.94,45.05,45.05,414443
01-Nov-24,45.58,45.60,44.90,45.20,766402
31-Oct-24,46.86,47.11,46.00,46.40,1016787
30-Oct-24,45.81,46.71,45.81,46.46,686499
29-Oct-24,45.60,46.48,45.60,45.77,524037
28-Oct-24,46.11,46.90,45.03,45.56,1223554
25-Oct-24,45.48,46.14,45.24,45.65,1176104
24-Oct-24,46.88,46.88,46.00,46.19,556046
23-Oct-24,47.12,47.48,46.02,46.18,466667
22-Oct-24,47.51,47.69,47.02,47.09,538698
21-Oct-24,48.20,48.20,47.05,47.30,729883
18-Oct-24,48.38,48.45,47.80,47.95,555882
17-Oct-24,48.96,49.10,48.00,48.43,498124
16-Oct-24,48.12,49.38,48.12,48.87,443297
15-Oct-24,49.43,49.85,48.00,48.79,618795
14-Oct-24,49.77,50.01,49.43,49.47,573884
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

*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