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
21/08/2026	5,47%	3,35	64,60	61,25	60,05	64,60	863K	434
20/08/2026	0,26%	0,16	61,25	61,00	61,00	61,84	465K	158
19/08/2026	2,93%	1,74	61,09	59,35	59,35	61,10	527K	262
18/08/2026	0,05%	0,03	59,35	58,71	58,71	59,35	2M	54
17/08/2026	-1,13%	-0,68	59,32	60,00	58,70	60,00	104K	84
14/08/2026	-0,81%	-0,49	60,00	60,49	58,70	60,49	147K	90
13/08/2026	0,82%	0,49	60,49	59,10	58,93	60,49	419K	355
12/08/2026	1,35%	0,80	60,00	59,20	58,72	60,00	305K	91
11/08/2026	0,51%	0,30	59,20	59,78	58,70	59,78	338K	467
10/08/2026	0,00%	0,00	58,90	58,90	58,90	59,48	120K	90
07/08/2026	-1,74%	-1,04	58,90	58,80	58,80	59,56	70K	91
06/08/2026	-0,10%	-0,06	59,94	60,00	58,64	60,00	232K	135
05/08/2026	0,00%	0,00	60,00	59,98	58,10	60,00	356K	783
04/08/2026	0,17%	0,10	60,00	59,90	58,07	60,00	102K	60
03/08/2026	-1,80%	-1,10	59,90	60,62	58,84	61,00	171K	125
31/07/2026	1,67%	1,00	61,00	60,00	59,02	61,00	296K	99
30/07/2026	4,64%	2,66	60,00	57,00	57,00	60,00	418K	341
29/07/2026	-3,61%	-2,15	57,34	59,44	57,34	59,44	70K	67
28/07/2026	1,35%	0,79	59,49	58,80	57,68	59,50	90K	107
27/07/2026	-1,18%	-0,70	58,70	58,21	57,04	58,74	334K	712
24/07/2026	0,13%	0,08	59,40	59,35	58,25	59,40	75K	53
23/07/2026	-2,06%	-1,25	59,32	59,36	59,30	59,88	23K	33
22/07/2026	-0,38%	-0,23	60,57	61,19	59,81	61,19	393K	170
21/07/2026	-0,49%	-0,30	60,80	60,00	60,00	61,29	200K	559
20/07/2026	-0,07%	-0,04	61,10	61,14	60,56	61,20	281K	638
17/07/2026	0,23%	0,14	61,14	61,00	60,32	61,14	163K	874
16/07/2026	0,00%	0,00	61,00	59,29	59,29	61,00	215K	711
15/07/2026	7,00%	3,99	61,00	57,01	57,01	61,00	348K	1.332
14/07/2026	0,94%	0,53	57,01	56,49	56,49	57,30	139K	190
13/07/2026	0,53%	0,30	56,48	56,18	55,90	56,67	541K	723
10/07/2026	-0,57%	-0,32	56,18	56,50	56,17	56,57	1M	2.623
09/07/2026	-1,57%	-0,90	56,50	56,83	56,00	57,35	73K	124
08/07/2026	-4,01%	-2,40	57,40	59,62	57,04	59,88	242K	228
07/07/2026	-1,73%	-1,05	59,80	60,42	59,71	60,45	1M	134
06/07/2026	1,59%	0,95	60,85	59,72	59,72	60,85	133K	188
03/07/2026	-0,93%	-0,56	59,90	60,27	59,85	60,30	238K	358
02/07/2026	1,24%	0,74	60,46	59,54	59,05	60,46	334K	223
01/07/2026	-1,11%	-0,67	59,72	60,08	59,70	60,35	166K	310
30/06/2026	0,00%	0,00	60,39	60,68	60,39	61,00	193K	154
29/06/2026	0,00%	0,00	60,39	60,39	60,39	61,00	183K	116
26/06/2026	-1,08%	-0,66	60,39	61,05	60,39	61,12	199K	310
25/06/2026	0,41%	0,25	61,05	60,61	60,40	61,05	147K	227
24/06/2026	0,02%	0,01	60,80	60,79	60,39	60,80	255K	131
23/06/2026	-0,03%	-0,02	60,79	60,81	60,40	60,81	110K	74
22/06/2026	0,02%	0,01	60,81	60,81	60,39	60,81	245K	91
19/06/2026	-0,33%	-0,20	60,80	61,04	60,45	61,04	125K	56
18/06/2026	0,02%	0,01	61,00	60,98	60,42	61,00	63K	76
17/06/2026	-0,02%	-0,01	60,99	60,98	60,40	61,05	57K	50
16/06/2026	-0,02%	-0,01	61,00	61,00	60,41	61,00	98K	81
15/06/2026	0,02%	0,01	61,01	60,39	60,39	61,01	214K	144
12/06/2026	0,00%	0,00	61,00	60,81	60,39	61,00	260K	95
11/06/2026	0,93%	0,56	61,00	60,44	60,12	61,00	313K	88
10/06/2026	0,07%	0,04	60,44	60,21	60,13	61,03	347K	151
09/06/2026	-0,15%	-0,09	60,40	60,30	59,24	60,50	362K	126
08/06/2026	-0,28%	-0,17	60,49	60,67	58,90	60,68	602K	135
05/06/2026	0,93%	0,56	60,66	59,91	59,50	60,66	189K	94
03/06/2026	0,00%	0,00	60,10	60,10	59,50	60,38	305K	91
02/06/2026	0,00%	0,00	60,10	60,10	60,10	60,43	145K	70
01/06/2026	-1,67%	-1,02	60,10	60,59	60,00	60,60	249K	121
29/05/2026	0,11%	0,07	61,12	60,86	60,55	61,12	217K	83
28/05/2026	0,02%	0,01	61,05	60,85	60,73	61,06	141K	94
27/05/2026	0,07%	0,04	61,04	60,81	60,45	61,04	181K	106
26/05/2026	0,00%	0,00	61,00	60,81	60,45	61,00	239K	596
25/05/2026	0,00%	0,00	61,00	61,00	60,39	61,00	219K	133
22/05/2026	0,00%	0,00	61,00	60,76	60,60	61,00	162K	78
21/05/2026	0,39%	0,24	61,00	60,76	60,76	61,17	307K	90
20/05/2026	-0,13%	-0,08	60,76	60,84	60,76	61,23	717K	894
19/05/2026	-0,26%	-0,16	60,84	60,81	60,76	60,97	482K	86
18/05/2026	-1,29%	-0,80	61,00	60,76	60,76	61,30	657K	1.044
15/05/2026	0,00%	0,00	61,80	61,61	60,99	62,25	213K	467
14/05/2026	1,69%	1,03	61,80	60,60	60,60	61,80	401K	165
13/05/2026	0,12%	0,07	60,77	60,60	60,60	61,09	119K	120
12/05/2026	0,08%	0,05	60,70	60,60	60,60	60,90	332K	94
11/05/2026	-0,33%	-0,20	60,65	60,85	60,60	61,33	166K	124
08/05/2026	0,58%	0,35	60,85	60,03	60,02	60,85	310K	114
07/05/2026	-0,82%	-0,50	60,50	60,56	60,00	61,05	591K	265
06/05/2026	-0,29%	-0,18	61,00	61,18	60,21	61,50	290K	151
05/05/2026	-1,96%	-1,22	61,18	62,37	61,05	62,40	172K	215
04/05/2026	-0,64%	-0,40	62,40	62,00	60,50	62,50	1M	1.662
30/04/2026	0,48%	0,30	62,80	62,50	62,24	62,80	7M	242
29/04/2026	-0,62%	-0,39	62,50	62,89	61,31	63,14	15M	581
28/04/2026	2,24%	1,38	62,89	61,21	61,05	62,89	423K	250
27/04/2026	-0,44%	-0,27	61,51	61,51	61,16	61,51	258K	383
24/04/2026	0,36%	0,22	61,78	61,51	61,51	61,78	237K	454
23/04/2026	-0,52%	-0,32	61,56	61,51	61,51	61,85	127K	126
22/04/2026	-0,19%	-0,12	61,88	61,86	61,50	61,88	455K	129
20/04/2026	0,31%	0,19	62,00	61,51	61,50	62,00	280K	112
17/04/2026	0,50%	0,31	61,81	61,50	61,50	61,81	132K	352
16/04/2026	-0,32%	-0,20	61,50	61,68	61,50	61,69	104K	65
15/04/2026	0,16%	0,10	61,70	61,50	61,50	61,70	209K	100
14/04/2026	0,02%	0,01	61,60	61,50	61,50	61,62	10M	86
13/04/2026	-0,08%	-0,05	61,59	61,60	61,50	61,60	205K	88
10/04/2026	0,24%	0,15	61,64	61,49	61,02	61,70	151K	104
09/04/2026	-0,81%	-0,50	61,49	61,37	60,61	61,53	178K	206
08/04/2026	2,46%	1,49	61,99	60,50	60,16	61,99	225K	757
07/04/2026	-0,48%	-0,29	60,50	60,44	60,18	60,53	99K	82
06/04/2026	-0,33%	-0,20	60,79	60,51	60,16	60,98	400K	150
02/04/2026	0,81%	0,49	60,99	60,50	60,00	60,99	217K	138
01/04/2026	-0,82%	-0,50	60,50	60,05	60,00	60,50	263K	105
31/03/2026	1,77%	1,06	61,00	59,94	59,94	61,00	173K	65
30/03/2026	-0,10%	-0,06	59,94	60,15	59,56	60,15	101K	83
27/03/2026	0,02%	0,01	60,00	59,40	59,40	60,00	28M	2.569
26/03/2026	0,59%	0,35	59,99	59,40	59,35	60,57	28M	1.561
25/03/2026	0,00%	0,00	59,64	59,40	59,40	59,64	499K	138
24/03/2026	-0,43%	-0,26	59,64	59,31	59,27	59,64	253K	2.638
23/03/2026	0,49%	0,29	59,90	59,20	59,01	60,08	513K	1.148
20/03/2026	-0,65%	-0,39	59,61	59,88	59,20	59,88	503K	2.558
19/03/2026	0,00%	0,00	60,00	59,63	59,40	60,00	315K	89
18/03/2026	0,00%	0,00	60,00	60,00	59,60	60,00	115K	108
17/03/2026	0,00%	0,00	60,00	59,60	59,60	60,00	258K	109
16/03/2026	0,00%	0,00	60,00	59,61	59,60	60,08	351K	160
13/03/2026	-0,05%	-0,03	60,00	59,52	59,50	60,05	339K	139
12/03/2026	0,05%	0,03	60,03	59,50	59,50	60,03	171K	112
11/03/2026	0,00%	0,00	60,00	59,99	59,61	60,01	281K	105
10/03/2026	0,42%	0,25	60,00	59,75	59,51	60,00	181K	102
09/03/2026	-2,21%	-1,35	59,75	61,10	59,50	61,10	182K	143
06/03/2026	0,16%	0,10	61,10	60,01	59,64	61,10	413K	162
05/03/2026	0,00%	0,00	61,00	60,71	60,00	61,00	468K	239
04/03/2026	2,47%	1,47	61,00	59,21	59,21	61,00	2M	138
03/03/2026	0,56%	0,33	59,53	59,20	59,20	59,85	203K	109
02/03/2026	-1,42%	-0,85	59,20	60,05	59,11	60,95	481K	726
27/02/2026	1,73%	1,02	60,05	59,03	58,85	61,06	447K	281
26/02/2026	0,05%	0,03	59,03	59,00	58,51	59,20	315K	148
25/02/2026	0,55%	0,32	59,00	58,68	58,50	59,00	204K	114
24/02/2026	0,24%	0,14	58,68	58,54	58,54	59,11	113K	111
23/02/2026	-0,43%	-0,25	58,54	58,41	58,41	58,87	549K	432
20/02/2026	0,67%	0,39	58,79	58,40	58,40	58,79	353K	118
19/02/2026	0,69%	0,40	58,40	58,00	58,00	58,70	527K	246
18/02/2026	1,24%	0,71	58,00	56,71	56,71	58,20	307K	326
13/02/2026	5,51%	2,99	57,29	54,40	54,30	57,29	1M	856
12/02/2026	-0,17%	-0,09	54,30	54,38	53,98	54,38	59K	86
11/02/2026	0,46%	0,25	54,39	53,99	53,99	54,39	2M	100
10/02/2026	-0,29%	-0,16	54,14	54,00	53,98	54,37	151K	112
09/02/2026	-	-	54,30	53,98	53,98	54,30	793K	238

Date,Open,High,Low,Close,Volume
21-Aug-26,61.25,64.60,60.05,64.60,862763
20-Aug-26,61.00,61.84,61.00,61.25,465034
19-Aug-26,59.35,61.10,59.35,61.09,527463
18-Aug-26,58.71,59.35,58.71,59.35,1729421
17-Aug-26,60.00,60.00,58.70,59.32,103512
14-Aug-26,60.49,60.49,58.70,60.00,147464
13-Aug-26,59.10,60.49,58.93,60.49,419296
12-Aug-26,59.20,60.00,58.72,60.00,304666
11-Aug-26,59.78,59.78,58.70,59.20,338042
10-Aug-26,58.90,59.48,58.90,58.90,119511
07-Aug-26,58.80,59.56,58.80,58.90,70076
06-Aug-26,60.00,60.00,58.64,59.94,232249
05-Aug-26,59.98,60.00,58.10,60.00,355754
04-Aug-26,59.90,60.00,58.07,60.00,102170
03-Aug-26,60.62,61.00,58.84,59.90,170584
31-Jul-26,60.00,61.00,59.02,61.00,296010
30-Jul-26,57.00,60.00,57.00,60.00,418414
29-Jul-26,59.44,59.44,57.34,57.34,69750
28-Jul-26,58.80,59.50,57.68,59.49,90482
27-Jul-26,58.21,58.74,57.04,58.70,333730
24-Jul-26,59.35,59.40,58.25,59.40,74946
23-Jul-26,59.36,59.88,59.30,59.32,22548
22-Jul-26,61.19,61.19,59.81,60.57,392535
21-Jul-26,60.00,61.29,60.00,60.80,199940
20-Jul-26,61.14,61.20,60.56,61.10,281267
17-Jul-26,61.00,61.14,60.32,61.14,163318
16-Jul-26,59.29,61.00,59.29,61.00,215223
15-Jul-26,57.01,61.00,57.01,61.00,348290
14-Jul-26,56.49,57.30,56.49,57.01,138891
13-Jul-26,56.18,56.67,55.90,56.48,541312
10-Jul-26,56.50,56.57,56.17,56.18,1456586
09-Jul-26,56.83,57.35,56.00,56.50,73192
08-Jul-26,59.62,59.88,57.04,57.40,242398
07-Jul-26,60.42,60.45,59.71,59.80,1193372
06-Jul-26,59.72,60.85,59.72,60.85,132844
03-Jul-26,60.27,60.30,59.85,59.90,237700
02-Jul-26,59.54,60.46,59.05,60.46,334225
01-Jul-26,60.08,60.35,59.70,59.72,165750
30-Jun-26,60.68,61.00,60.39,60.39,193145
29-Jun-26,60.39,61.00,60.39,60.39,182639
26-Jun-26,61.05,61.12,60.39,60.39,198707
25-Jun-26,60.61,61.05,60.40,61.05,146700
24-Jun-26,60.79,60.80,60.39,60.80,254925
23-Jun-26,60.81,60.81,60.40,60.79,110117
22-Jun-26,60.81,60.81,60.39,60.81,245160
19-Jun-26,61.04,61.04,60.45,60.80,124655
18-Jun-26,60.98,61.00,60.42,61.00,63243
17-Jun-26,60.98,61.05,60.40,60.99,56755
16-Jun-26,61.00,61.00,60.41,61.00,97847
15-Jun-26,60.39,61.01,60.39,61.01,214221
12-Jun-26,60.81,61.00,60.39,61.00,260236
11-Jun-26,60.44,61.00,60.12,61.00,313203
10-Jun-26,60.21,61.03,60.13,60.44,347047
09-Jun-26,60.30,60.50,59.24,60.40,361543
08-Jun-26,60.67,60.68,58.90,60.49,602304
05-Jun-26,59.91,60.66,59.50,60.66,188565
03-Jun-26,60.10,60.38,59.50,60.10,305352
02-Jun-26,60.10,60.43,60.10,60.10,145095
01-Jun-26,60.59,60.60,60.00,60.10,248811
29-May-26,60.86,61.12,60.55,61.12,216795
28-May-26,60.85,61.06,60.73,61.05,140735
27-May-26,60.81,61.04,60.45,61.04,181005
26-May-26,60.81,61.00,60.45,61.00,238518
25-May-26,61.00,61.00,60.39,61.00,219033
22-May-26,60.76,61.00,60.60,61.00,161735
21-May-26,60.76,61.17,60.76,61.00,306508
20-May-26,60.84,61.23,60.76,60.76,716870
19-May-26,60.81,60.97,60.76,60.84,482429
18-May-26,60.76,61.30,60.76,61.00,656994
15-May-26,61.61,62.25,60.99,61.80,212616
14-May-26,60.60,61.80,60.60,61.80,401338
13-May-26,60.60,61.09,60.60,60.77,119009
12-May-26,60.60,60.90,60.60,60.70,332366
11-May-26,60.85,61.33,60.60,60.65,165514
08-May-26,60.03,60.85,60.02,60.85,310089
07-May-26,60.56,61.05,60.00,60.50,591133
06-May-26,61.18,61.50,60.21,61.00,289792
05-May-26,62.37,62.40,61.05,61.18,172066
04-May-26,62.00,62.50,60.50,62.40,1386614
30-Apr-26,62.50,62.80,62.24,62.80,7168401
29-Apr-26,62.89,63.14,61.31,62.50,15237467
28-Apr-26,61.21,62.89,61.05,62.89,422686
27-Apr-26,61.51,61.51,61.16,61.51,257759
24-Apr-26,61.51,61.78,61.51,61.78,236556
23-Apr-26,61.51,61.85,61.51,61.56,126810
22-Apr-26,61.86,61.88,61.50,61.88,455355
20-Apr-26,61.51,62.00,61.50,62.00,279896
17-Apr-26,61.50,61.81,61.50,61.81,132297
16-Apr-26,61.68,61.69,61.50,61.50,104389
15-Apr-26,61.50,61.70,61.50,61.70,209245
14-Apr-26,61.50,61.62,61.50,61.60,10189772
13-Apr-26,61.60,61.60,61.50,61.59,204804
10-Apr-26,61.49,61.70,61.02,61.64,150873
09-Apr-26,61.37,61.53,60.61,61.49,178278
08-Apr-26,60.50,61.99,60.16,61.99,224991
07-Apr-26,60.44,60.53,60.18,60.50,99330
06-Apr-26,60.51,60.98,60.16,60.79,400158
02-Apr-26,60.50,60.99,60.00,60.99,216631
01-Apr-26,60.05,60.50,60.00,60.50,263097
31-Mar-26,59.94,61.00,59.94,61.00,172850
30-Mar-26,60.15,60.15,59.56,59.94,101123
27-Mar-26,59.40,60.00,59.40,60.00,28034999
26-Mar-26,59.40,60.57,59.35,59.99,28276395
25-Mar-26,59.40,59.64,59.40,59.64,498752
24-Mar-26,59.31,59.64,59.27,59.64,252970
23-Mar-26,59.20,60.08,59.01,59.90,512814
20-Mar-26,59.88,59.88,59.20,59.61,503233
19-Mar-26,59.63,60.00,59.40,60.00,314904
18-Mar-26,60.00,60.00,59.60,60.00,115370
17-Mar-26,59.60,60.00,59.60,60.00,258172
16-Mar-26,59.61,60.08,59.60,60.00,351414
13-Mar-26,59.52,60.05,59.50,60.00,339052
12-Mar-26,59.50,60.03,59.50,60.03,170741
11-Mar-26,59.99,60.01,59.61,60.00,280698
10-Mar-26,59.75,60.00,59.51,60.00,180976
09-Mar-26,61.10,61.10,59.50,59.75,182079
06-Mar-26,60.01,61.10,59.64,61.10,412654
05-Mar-26,60.71,61.00,60.00,61.00,468066
04-Mar-26,59.21,61.00,59.21,61.00,2203487
03-Mar-26,59.20,59.85,59.20,59.53,202809
02-Mar-26,60.05,60.95,59.11,59.20,481340
27-Feb-26,59.03,61.06,58.85,60.05,446851
26-Feb-26,59.00,59.20,58.51,59.03,315395
25-Feb-26,58.68,59.00,58.50,59.00,204468
24-Feb-26,58.54,59.11,58.54,58.68,112804
23-Feb-26,58.41,58.87,58.41,58.54,548675
20-Feb-26,58.40,58.79,58.40,58.79,352781
19-Feb-26,58.00,58.70,58.00,58.40,526931
18-Feb-26,56.71,58.20,56.71,58.00,307032
13-Feb-26,54.40,57.29,54.30,57.29,1401259
12-Feb-26,54.38,54.38,53.98,54.30,58553
11-Feb-26,53.99,54.39,53.99,54.39,1720627
10-Feb-26,54.00,54.37,53.98,54.14,151475
09-Feb-26,53.98,54.30,53.98,54.30,792914

*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