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
24/10/2025	0,04%	0,02	52,22	52,69	51,70	52,70	280K	481
23/10/2025	-0,84%	-0,44	52,20	52,20	51,86	53,49	448K	2.844
22/10/2025	1,48%	0,77	52,64	51,90	51,69	52,67	327K	668
21/10/2025	0,17%	0,09	51,87	51,69	51,69	51,90	308K	697
20/10/2025	0,15%	0,08	51,78	51,70	51,69	51,78	479K	438
17/10/2025	0,02%	0,01	51,70	51,69	51,69	51,90	198K	767
16/10/2025	-0,19%	-0,10	51,69	51,79	51,69	51,95	299K	573

15/10/2025	-0,02%	-0,01	51,79	51,80	51,69	51,90	113K	530
14/10/2025	0,00%	0,00	51,80	51,50	51,50	51,92	176K	492
13/10/2025	0,39%	0,20	51,80	51,60	51,50	51,80	216K	877
10/10/2025	-0,77%	-0,40	51,60	51,50	51,50	52,00	196K	605
09/10/2025	0,97%	0,50	52,00	51,15	51,14	52,00	274K	572
08/10/2025	0,45%	0,23	51,50	51,14	51,14	51,58	86K	378
07/10/2025	0,10%	0,05	51,27	51,23	51,14	51,27	329K	748
06/10/2025	0,08%	0,04	51,22	51,18	51,01	51,25	206K	440
03/10/2025	-0,25%	-0,13	51,18	51,17	51,05	51,31	533K	329
02/10/2025	-0,37%	-0,19	51,31	51,50	51,20	51,70	705K	604
01/10/2025	-2,28%	-1,20	51,50	52,36	51,07	52,36	4M	2.106
30/09/2025	-0,15%	-0,08	52,70	52,78	52,29	52,95	279K	866
29/09/2025	0,30%	0,16	52,78	52,63	52,00	52,79	331K	1.187
26/09/2025	2,00%	1,03	52,62	51,75	51,12	52,70	205K	700
25/09/2025	0,98%	0,50	51,59	51,09	51,09	51,59	108K	137
24/09/2025	-0,02%	-0,01	51,09	51,04	50,89	51,18	127K	310
23/09/2025	0,59%	0,30	51,10	50,55	50,55	51,10	197K	338
22/09/2025	0,22%	0,11	50,80	50,40	50,37	50,80	225K	800
19/09/2025	-0,22%	-0,11	50,69	50,14	50,14	51,06	248K	267
18/09/2025	1,97%	0,98	50,80	50,50	49,54	50,83	694K	581
17/09/2025	0,40%	0,20	49,82	49,67	49,02	50,42	369K	357
16/09/2025	0,24%	0,12	49,62	48,90	48,77	49,70	343K	1.226
15/09/2025	2,04%	0,99	49,50	48,49	48,20	49,50	410K	309
12/09/2025	0,06%	0,03	48,51	48,50	48,03	48,76	262K	867
11/09/2025	0,56%	0,27	48,48	48,21	48,01	48,49	200K	642
10/09/2025	-0,08%	-0,04	48,21	48,25	48,00	48,25	516K	1.072
09/09/2025	-0,49%	-0,24	48,25	48,50	47,80	48,50	1M	2.949
08/09/2025	1,04%	0,50	48,49	48,10	47,08	48,50	659K	1.842
05/09/2025	-0,52%	-0,25	47,99	47,46	47,46	48,25	526K	722
04/09/2025	3,05%	1,43	48,24	46,81	46,81	48,25	496K	680
03/09/2025	-0,53%	-0,25	46,81	46,83	46,76	47,07	119K	207
02/09/2025	0,86%	0,40	47,06	46,81	46,65	48,02	207K	1.014
01/09/2025	-0,72%	-0,34	46,66	46,00	46,00	47,00	535K	803
29/08/2025	0,79%	0,37	47,00	46,60	46,60	47,00	375K	279
28/08/2025	0,60%	0,28	46,63	46,36	46,36	46,70	100K	114
27/08/2025	-0,75%	-0,35	46,35	46,71	46,35	46,75	39K	478
26/08/2025	0,82%	0,38	46,70	46,50	46,20	46,75	147K	872
25/08/2025	0,24%	0,11	46,32	46,61	46,24	46,61	273K	1.015
22/08/2025	0,13%	0,06	46,21	46,10	46,09	46,40	117K	483
21/08/2025	-0,30%	-0,14	46,15	46,21	46,07	46,50	326K	1.808
20/08/2025	0,48%	0,22	46,29	46,06	46,06	46,30	308K	970
19/08/2025	-0,04%	-0,02	46,07	46,09	46,06	46,30	181K	413
18/08/2025	0,07%	0,03	46,09	46,06	46,06	46,35	125K	837
15/08/2025	-0,52%	-0,24	46,06	46,06	46,06	46,29	90K	664
14/08/2025	0,52%	0,24	46,30	46,06	46,06	46,59	228K	1.216
13/08/2025	-0,20%	-0,09	46,06	46,15	46,06	46,25	2M	1.101
12/08/2025	0,20%	0,09	46,15	46,06	46,06	46,27	244K	670
11/08/2025	0,13%	0,06	46,06	46,00	46,00	46,16	152K	376
08/08/2025	0,00%	0,00	46,00	46,00	45,88	46,11	259K	260
07/08/2025	-0,04%	-0,02	46,00	46,02	45,88	46,08	63K	102
06/08/2025	-0,56%	-0,26	46,02	46,29	46,02	46,29	170K	349
05/08/2025	0,39%	0,18	46,28	46,04	46,02	46,28	135K	358
04/08/2025	-0,22%	-0,10	46,10	46,20	45,61	46,29	317K	217
01/08/2025	0,22%	0,10	46,20	46,00	44,80	46,50	357K	162
31/07/2025	0,13%	0,06	46,10	45,78	45,78	46,15	310K	270
30/07/2025	0,02%	0,01	46,04	46,30	45,78	46,30	98K	368
29/07/2025	0,02%	0,01	46,03	46,02	45,78	46,10	214K	430
28/07/2025	-0,22%	-0,10	46,02	45,78	45,78	46,06	145K	229
25/07/2025	0,30%	0,14	46,12	45,98	45,83	46,29	105K	366
24/07/2025	-0,26%	-0,12	45,98	45,78	45,78	46,19	445K	343
23/07/2025	-0,30%	-0,14	46,10	45,78	45,78	46,15	130K	145
22/07/2025	0,04%	0,02	46,24	45,52	45,52	46,24	118K	360
21/07/2025	0,61%	0,28	46,22	45,94	45,50	46,22	267K	779
18/07/2025	-0,15%	-0,07	45,94	46,01	45,50	46,16	274K	287
17/07/2025	-0,24%	-0,11	46,01	46,12	45,75	46,43	164K	464
16/07/2025	-1,83%	-0,86	46,12	46,25	46,00	46,48	522K	412
15/07/2025	2,29%	1,05	46,98	45,87	45,86	46,98	143K	154
14/07/2025	0,02%	0,01	45,93	45,80	45,80	46,19	331K	442
11/07/2025	0,15%	0,07	45,92	45,75	45,75	46,06	370K	359
10/07/2025	0,00%	0,00	45,85	45,80	45,59	45,95	229K	226
09/07/2025	0,55%	0,25	45,85	45,48	45,48	45,85	321K	148
08/07/2025	1,18%	0,53	45,60	45,07	45,03	45,60	292K	276
07/07/2025	0,07%	0,03	45,07	45,04	44,53	45,19	1M	269
04/07/2025	0,65%	0,29	45,04	44,45	44,45	45,50	351K	306
03/07/2025	1,02%	0,45	44,75	44,30	44,30	45,00	502K	374
02/07/2025	-1,75%	-0,79	44,30	44,15	43,17	44,86	417K	317
01/07/2025	-0,46%	-0,21	45,09	44,67	44,45	45,09	628K	1.223
27/06/2025	-0,44%	-0,20	45,30	45,50	45,30	45,67	428K	1.267
26/06/2025	0,04%	0,02	45,50	45,47	45,35	45,54	146K	114
25/06/2025	0,40%	0,18	45,48	45,33	45,30	45,48	271K	368
24/06/2025	-0,11%	-0,05	45,30	45,35	45,30	45,43	278K	172
23/06/2025	0,11%	0,05	45,35	45,74	45,35	45,74	117K	154
20/06/2025	-0,26%	-0,12	45,30	45,30	45,30	45,60	227K	224
18/06/2025	-0,18%	-0,08	45,42	45,45	45,30	45,60	258K	255
17/06/2025	-0,11%	-0,05	45,50	45,22	45,22	45,50	410K	167
16/06/2025	0,15%	0,07	45,55	45,48	45,03	45,55	310K	540
13/06/2025	0,29%	0,13	45,48	45,35	45,07	45,71	55K	181
12/06/2025	0,13%	0,06	45,35	45,47	45,25	45,75	135K	147
11/06/2025	-0,46%	-0,21	45,29	45,25	45,25	45,48	214K	140
10/06/2025	-0,07%	-0,03	45,50	45,40	45,25	45,50	306K	1.260
09/06/2025	-0,15%	-0,07	45,53	45,66	45,40	45,74	471K	326
06/06/2025	-0,61%	-0,28	45,60	45,50	45,40	45,81	231K	232
05/06/2025	0,70%	0,32	45,88	45,40	45,40	46,00	150K	205
04/06/2025	-0,96%	-0,44	45,56	45,55	45,30	45,99	360K	209
03/06/2025	0,00%	0,00	46,00	45,07	45,00	46,00	398K	370
02/06/2025	-3,32%	-1,58	46,00	46,62	44,52	46,62	376K	474
30/05/2025	3,89%	1,78	47,58	46,00	45,24	47,58	313K	243
29/05/2025	1,26%	0,57	45,80	45,23	45,23	45,80	342K	195
28/05/2025	-0,04%	-0,02	45,23	45,25	45,15	45,35	502K	835
27/05/2025	0,00%	0,00	45,25	45,25	45,25	45,34	208K	282
26/05/2025	0,00%	0,00	45,25	45,48	45,21	45,48	283K	384
23/05/2025	-0,07%	-0,03	45,25	45,40	45,25	45,40	556K	1.050
22/05/2025	-0,04%	-0,02	45,28	45,22	45,22	45,39	58K	128
21/05/2025	0,22%	0,10	45,30	45,20	45,20	45,38	118K	163
20/05/2025	-0,37%	-0,17	45,20	45,35	45,08	45,44	317K	992
19/05/2025	0,31%	0,14	45,37	45,24	45,06	45,37	126K	279
16/05/2025	-0,04%	-0,02	45,23	45,23	45,01	45,24	275K	277
15/05/2025	0,11%	0,05	45,25	45,01	45,01	45,37	216K	242
14/05/2025	0,00%	0,00	45,20	45,20	44,90	45,45	521K	331
13/05/2025	-0,44%	-0,20	45,20	45,29	45,20	45,50	271K	270
12/05/2025	-0,13%	-0,06	45,40	45,43	45,20	45,43	653K	1.206
09/05/2025	0,18%	0,08	45,46	45,38	45,20	45,46	193K	304
08/05/2025	0,40%	0,18	45,38	45,20	45,06	45,39	255K	308
07/05/2025	0,00%	0,00	45,20	45,20	45,20	45,53	106K	184
06/05/2025	0,00%	0,00	45,20	45,20	45,20	45,40	231K	185
05/05/2025	-0,04%	-0,02	45,20	45,22	45,14	45,39	383K	295
02/05/2025	-1,91%	-0,88	45,22	45,78	44,62	45,78	315K	337
30/04/2025	0,04%	0,02	46,10	45,99	45,80	46,20	199K	237
29/04/2025	1,50%	0,68	46,08	45,75	45,30	46,08	399K	308
28/04/2025	0,20%	0,09	45,40	45,31	45,12	45,43	182K	212
25/04/2025	0,42%	0,19	45,31	45,11	45,11	45,41	84K	173
24/04/2025	0,02%	0,01	45,12	45,50	45,11	45,50	248K	224
23/04/2025	-0,81%	-0,37	45,11	45,11	45,11	45,44	231K	781
22/04/2025	-0,09%	-0,04	45,48	45,52	45,11	45,52	128K	247
17/04/2025	0,44%	0,20	45,52	45,78	45,11	45,78	239K	301
16/04/2025	0,71%	0,32	45,32	45,01	45,01	45,33	94K	181
15/04/2025	-	-	45,00	45,71	44,96	46,48	1M	1.228

Date,Open,High,Low,Close,Volume
24-Oct-25,52.69,52.70,51.70,52.22,279503
23-Oct-25,52.20,53.49,51.86,52.20,448276
22-Oct-25,51.90,52.67,51.69,52.64,327260
21-Oct-25,51.69,51.90,51.69,51.87,307652
20-Oct-25,51.70,51.78,51.69,51.78,479408
17-Oct-25,51.69,51.90,51.69,51.70,198472
16-Oct-25,51.79,51.95,51.69,51.69,298871
15-Oct-25,51.80,51.90,51.69,51.79,112860
14-Oct-25,51.50,51.92,51.50,51.80,176386
13-Oct-25,51.60,51.80,51.50,51.80,216130
10-Oct-25,51.50,52.00,51.50,51.60,196187
09-Oct-25,51.15,52.00,51.14,52.00,273953
08-Oct-25,51.14,51.58,51.14,51.50,86430
07-Oct-25,51.23,51.27,51.14,51.27,329030
06-Oct-25,51.18,51.25,51.01,51.22,205605
03-Oct-25,51.17,51.31,51.05,51.18,532639
02-Oct-25,51.50,51.70,51.20,51.31,704560
01-Oct-25,52.36,52.36,51.07,51.50,3977195
30-Sep-25,52.78,52.95,52.29,52.70,279043
29-Sep-25,52.63,52.79,52.00,52.78,330621
26-Sep-25,51.75,52.70,51.12,52.62,204760
25-Sep-25,51.09,51.59,51.09,51.59,108086
24-Sep-25,51.04,51.18,50.89,51.09,126556
23-Sep-25,50.55,51.10,50.55,51.10,197039
22-Sep-25,50.40,50.80,50.37,50.80,224585
19-Sep-25,50.14,51.06,50.14,50.69,248247
18-Sep-25,50.50,50.83,49.54,50.80,693872
17-Sep-25,49.67,50.42,49.02,49.82,368569
16-Sep-25,48.90,49.70,48.77,49.62,342503
15-Sep-25,48.49,49.50,48.20,49.50,410238
12-Sep-25,48.50,48.76,48.03,48.51,261838
11-Sep-25,48.21,48.49,48.01,48.48,199748
10-Sep-25,48.25,48.25,48.00,48.21,515504
09-Sep-25,48.50,48.50,47.80,48.25,1318075
08-Sep-25,48.10,48.50,47.08,48.49,658770
05-Sep-25,47.46,48.25,47.46,47.99,525565
04-Sep-25,46.81,48.25,46.81,48.24,496420
03-Sep-25,46.83,47.07,46.76,46.81,119106
02-Sep-25,46.81,48.02,46.65,47.06,207135
01-Sep-25,46.00,47.00,46.00,46.66,535327
29-Aug-25,46.60,47.00,46.60,47.00,374606
28-Aug-25,46.36,46.70,46.36,46.63,99919
27-Aug-25,46.71,46.75,46.35,46.35,39042
26-Aug-25,46.50,46.75,46.20,46.70,147272
25-Aug-25,46.61,46.61,46.24,46.32,273440
22-Aug-25,46.10,46.40,46.09,46.21,116975
21-Aug-25,46.21,46.50,46.07,46.15,325600
20-Aug-25,46.06,46.30,46.06,46.29,307731
19-Aug-25,46.09,46.30,46.06,46.07,181417
18-Aug-25,46.06,46.35,46.06,46.09,125284
15-Aug-25,46.06,46.29,46.06,46.06,89650
14-Aug-25,46.06,46.59,46.06,46.30,227756
13-Aug-25,46.15,46.25,46.06,46.06,1882893
12-Aug-25,46.06,46.27,46.06,46.15,243522
11-Aug-25,46.00,46.16,46.00,46.06,152077
08-Aug-25,46.00,46.11,45.88,46.00,259306
07-Aug-25,46.02,46.08,45.88,46.00,63055
06-Aug-25,46.29,46.29,46.02,46.02,169962
05-Aug-25,46.04,46.28,46.02,46.28,135044
04-Aug-25,46.20,46.29,45.61,46.10,316688
01-Aug-25,46.00,46.50,44.80,46.20,357281
31-Jul-25,45.78,46.15,45.78,46.10,309920
30-Jul-25,46.30,46.30,45.78,46.04,98098
29-Jul-25,46.02,46.10,45.78,46.03,214155
28-Jul-25,45.78,46.06,45.78,46.02,145056
25-Jul-25,45.98,46.29,45.83,46.12,104523
24-Jul-25,45.78,46.19,45.78,45.98,444802
23-Jul-25,45.78,46.15,45.78,46.10,129502
22-Jul-25,45.52,46.24,45.52,46.24,117753
21-Jul-25,45.94,46.22,45.50,46.22,267039
18-Jul-25,46.01,46.16,45.50,45.94,273886
17-Jul-25,46.12,46.43,45.75,46.01,163801
16-Jul-25,46.25,46.48,46.00,46.12,521863
15-Jul-25,45.87,46.98,45.86,46.98,143318
14-Jul-25,45.80,46.19,45.80,45.93,330873
11-Jul-25,45.75,46.06,45.75,45.92,370360
10-Jul-25,45.80,45.95,45.59,45.85,229013
09-Jul-25,45.48,45.85,45.48,45.85,320501
08-Jul-25,45.07,45.60,45.03,45.60,291734
07-Jul-25,45.04,45.19,44.53,45.07,1235689
04-Jul-25,44.45,45.50,44.45,45.04,351004
03-Jul-25,44.30,45.00,44.30,44.75,501959
02-Jul-25,44.15,44.86,43.17,44.30,417184
01-Jul-25,44.67,45.09,44.45,45.09,627808
27-Jun-25,45.50,45.67,45.30,45.30,427568
26-Jun-25,45.47,45.54,45.35,45.50,145802
25-Jun-25,45.33,45.48,45.30,45.48,270593
24-Jun-25,45.35,45.43,45.30,45.30,278173
23-Jun-25,45.74,45.74,45.35,45.35,117133
20-Jun-25,45.30,45.60,45.30,45.30,226737
18-Jun-25,45.45,45.60,45.30,45.42,258025
17-Jun-25,45.22,45.50,45.22,45.50,410204
16-Jun-25,45.48,45.55,45.03,45.55,310284
13-Jun-25,45.35,45.71,45.07,45.48,54686
12-Jun-25,45.47,45.75,45.25,45.35,135306
11-Jun-25,45.25,45.48,45.25,45.29,213626
10-Jun-25,45.40,45.50,45.25,45.50,305886
09-Jun-25,45.66,45.74,45.40,45.53,471374
06-Jun-25,45.50,45.81,45.40,45.60,230674
05-Jun-25,45.40,46.00,45.40,45.88,150492
04-Jun-25,45.55,45.99,45.30,45.56,359770
03-Jun-25,45.07,46.00,45.00,46.00,397897
02-Jun-25,46.62,46.62,44.52,46.00,375792
30-May-25,46.00,47.58,45.24,47.58,313108
29-May-25,45.23,45.80,45.23,45.80,342030
28-May-25,45.25,45.35,45.15,45.23,501700
27-May-25,45.25,45.34,45.25,45.25,208023
26-May-25,45.48,45.48,45.21,45.25,283017
23-May-25,45.40,45.40,45.25,45.25,556233
22-May-25,45.22,45.39,45.22,45.28,58306
21-May-25,45.20,45.38,45.20,45.30,118080
20-May-25,45.35,45.44,45.08,45.20,316764
19-May-25,45.24,45.37,45.06,45.37,125662
16-May-25,45.23,45.24,45.01,45.23,274981
15-May-25,45.01,45.37,45.01,45.25,216198
14-May-25,45.20,45.45,44.90,45.20,521163
13-May-25,45.29,45.50,45.20,45.20,270529
12-May-25,45.43,45.43,45.20,45.40,653460
09-May-25,45.38,45.46,45.20,45.46,193346
08-May-25,45.20,45.39,45.06,45.38,254829
07-May-25,45.20,45.53,45.20,45.20,106008
06-May-25,45.20,45.40,45.20,45.20,230564
05-May-25,45.22,45.39,45.14,45.20,382966
02-May-25,45.78,45.78,44.62,45.22,315331
30-Apr-25,45.99,46.20,45.80,46.10,198551
29-Apr-25,45.75,46.08,45.30,46.08,398780
28-Apr-25,45.31,45.43,45.12,45.40,181775
25-Apr-25,45.11,45.41,45.11,45.31,83662
24-Apr-25,45.50,45.50,45.11,45.12,248009
23-Apr-25,45.11,45.44,45.11,45.11,230984
22-Apr-25,45.52,45.52,45.11,45.48,127839
17-Apr-25,45.78,45.78,45.11,45.52,239273
16-Apr-25,45.01,45.33,45.01,45.32,93909
15-Apr-25,45.71,46.48,44.96,45.00,1023817

*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