Cotação atual, histórico e gráfico do papel: AIEC11
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 |
15/01/2021 | -1,39% | -1,29 | 91,71 | 93,00 | 91,71 | 93,00 | 6M | 1.247 |
14/01/2021 | -0,43% | -0,40 | 93,00 | 93,20 | 91,75 | 94,00 | 2M | 306 |
13/01/2021 | -1,37% | -1,30 | 93,40 | 94,00 | 92,50 | 94,00 | 641K | 114 |
12/01/2021 | 0,00% | 0,00 | 94,70 | 94,70 | 92,00 | 94,70 | 475K | 170 |
11/01/2021 | 0,74% | 0,70 | 94,70 | 94,00 | 93,86 | 94,87 | 17K | 13 |
08/01/2021 | -0,93% | -0,88 | 94,00 | 94,88 | 90,03 | 94,96 | 346K | 91 |
07/01/2021 | -0,11% | -0,10 | 94,88 | 94,97 | 94,45 | 94,97 | 18K | 10 |
06/01/2021 | 0,30% | 0,28 | 94,98 | 94,76 | 93,00 | 94,98 | 153K | 44 |
05/01/2021 | -0,09% | -0,09 | 94,70 | 94,78 | 94,03 | 94,79 | 63K | 15 |
04/01/2021 | -0,17% | -0,16 | 94,79 | 94,00 | 94,00 | 94,95 | 418K | 158 |
30/12/2020 | 1,01% | 0,95 | 94,95 | 92,69 | 92,69 | 94,95 | 847K | 497 |
|
29/12/2020 | 0,91% | 0,85 | 94,00 | 93,60 | 93,50 | 94,48 | 418K | 82 |
28/12/2020 | -0,37% | -0,35 | 93,15 | 92,76 | 92,76 | 93,74 | 303K | 147 |
23/12/2020 | 0,11% | 0,10 | 93,50 | 93,97 | 92,50 | 93,97 | 975K | 488 |
22/12/2020 | 0,43% | 0,40 | 93,40 | 92,75 | 92,75 | 93,40 | 342K | 211 |
21/12/2020 | -1,05% | -0,99 | 93,00 | 93,94 | 92,10 | 94,00 | 147K | 118 |
18/12/2020 | 0,03% | 0,03 | 93,99 | 93,00 | 92,89 | 93,99 | 5K | 11 |
17/12/2020 | 1,25% | 1,16 | 93,96 | 92,81 | 91,49 | 93,99 | 73K | 34 |
16/12/2020 | -0,22% | -0,20 | 92,80 | 92,99 | 91,79 | 92,99 | 269K | 51 |
15/12/2020 | -0,43% | -0,40 | 93,00 | 93,50 | 91,50 | 93,51 | 409K | 72 |
14/12/2020 | -0,59% | -0,55 | 93,40 | 93,95 | 93,40 | 93,99 | 168K | 137 |
11/12/2020 | -0,02% | -0,02 | 93,95 | 94,00 | 93,30 | 94,10 | 727K | 260 |
10/12/2020 | -0,01% | -0,01 | 93,97 | 94,00 | 91,40 | 94,00 | 323K | 285 |
09/12/2020 | -0,29% | -0,27 | 93,98 | 93,91 | 93,20 | 94,00 | 335K | 89 |
08/12/2020 | 4,14% | 3,75 | 94,25 | 91,89 | 90,00 | 94,50 | 547K | 56 |
07/12/2020 | -2,69% | -2,50 | 90,50 | 92,53 | 88,65 | 92,53 | 2M | 193 |
04/12/2020 | -0,75% | -0,70 | 93,00 | 93,80 | 92,75 | 95,79 | 485K | 112 |
03/12/2020 | -2,07% | -1,98 | 93,70 | 95,78 | 93,44 | 95,78 | 169K | 36 |
02/12/2020 | 1,13% | 1,07 | 95,68 | 95,00 | 94,25 | 96,12 | 61K | 25 |
01/12/2020 | -1,45% | -1,39 | 94,61 | 95,00 | 94,00 | 95,99 | 124K | 17 |
30/11/2020 | 0,42% | 0,40 | 96,00 | 95,70 | 92,00 | 96,30 | 2M | 75 |
27/11/2020 | -1,44% | -1,40 | 95,60 | 96,36 | 95,60 | 96,36 | 179K | 54 |
26/11/2020 | 0,99% | 0,95 | 97,00 | 96,75 | 96,50 | 97,10 | 406K | 176 |
25/11/2020 | 0,88% | 0,84 | 96,05 | 96,53 | 96,00 | 96,53 | 242K | 69 |
24/11/2020 | -1,85% | -1,79 | 95,21 | 97,00 | 95,21 | 97,50 | 456K | 186 |
23/11/2020 | -0,92% | -0,90 | 97,00 | 97,89 | 97,00 | 97,90 | 348K | 119 |
20/11/2020 | -0,10% | -0,10 | 97,90 | 98,90 | 97,00 | 98,90 | 414K | 58 |
19/11/2020 | -0,01% | -0,01 | 98,00 | 98,01 | 97,98 | 98,20 | 359K | 63 |
18/11/2020 | 0,01% | 0,01 | 98,01 | 98,99 | 98,01 | 98,99 | 285K | 101 |
17/11/2020 | -0,91% | -0,90 | 98,00 | 98,00 | 98,00 | 98,99 | 515K | 88 |
16/11/2020 | 0,41% | 0,40 | 98,90 | 98,52 | 98,00 | 98,90 | 140K | 43 |
13/11/2020 | 0,00% | 0,00 | 98,50 | 98,89 | 98,50 | 98,89 | 49K | 5 |
12/11/2020 | -0,20% | -0,20 | 98,50 | 98,60 | 98,43 | 98,79 | 537K | 1.465 |
11/11/2020 | -0,30% | -0,30 | 98,70 | 99,00 | 98,02 | 99,00 | 411K | 51 |
10/11/2020 | 0,21% | 0,21 | 99,00 | 98,00 | 98,00 | 99,00 | 338K | 42 |
09/11/2020 | 0,29% | 0,29 | 98,79 | 99,94 | 97,51 | 99,94 | 63K | 44 |
06/11/2020 | 0,00% | 0,00 | 98,50 | 98,50 | 98,50 | 99,49 | 529K | 181 |
05/11/2020 | 0,51% | 0,50 | 98,50 | 98,52 | 98,10 | 98,99 | 317K | 17 |
04/11/2020 | -0,81% | -0,80 | 98,00 | 99,10 | 98,00 | 99,15 | 44K | 7 |
03/11/2020 | 0,56% | 0,55 | 98,80 | 97,00 | 97,00 | 99,98 | 724K | 603 |
30/10/2020 | -0,15% | -0,15 | 98,25 | 98,60 | 98,00 | 99,00 | 893K | 235 |
29/10/2020 | 1,39% | 1,35 | 98,40 | 97,03 | 97,00 | 98,40 | 226K | 117 |
28/10/2020 | -1,17% | -1,15 | 97,05 | 95,02 | 95,02 | 97,55 | 230K | 58 |
27/10/2020 | 0,20% | 0,20 | 98,20 | 98,26 | 98,00 | 98,50 | 1M | 229 |
26/10/2020 | -1,00% | -0,99 | 98,00 | 98,65 | 98,00 | 98,97 | 140K | 59 |
23/10/2020 | 0,00% | 0,00 | 98,99 | 98,99 | 98,65 | 98,99 | 994K | 441 |
22/10/2020 | 0,50% | 0,49 | 98,99 | 98,65 | 98,00 | 98,99 | 217K | 127 |
21/10/2020 | -0,49% | -0,49 | 98,50 | 98,90 | 98,11 | 98,90 | 236K | 90 |
20/10/2020 | 1,01% | 0,99 | 98,99 | 97,50 | 97,00 | 98,99 | 382K | 126 |
19/10/2020 | 2,63% | 2,51 | 98,00 | 95,00 | 95,00 | 99,40 | 498K | 148 |
16/10/2020 | - | - | 95,49 | 99,50 | 94,10 | 99,50 | 569K | 223 |
Date,Open,High,Low,Close,Volume
15-Jan-21,93.00,93.00,91.71,91.71,6281396
14-Jan-21,93.20,94.00,91.75,93.00,1737576
13-Jan-21,94.00,94.00,92.50,93.40,640838
12-Jan-21,94.70,94.70,92.00,94.70,474969
11-Jan-21,94.00,94.87,93.86,94.70,17257
08-Jan-21,94.88,94.96,90.03,94.00,346014
07-Jan-21,94.97,94.97,94.45,94.88,17932
06-Jan-21,94.76,94.98,93.00,94.98,153493
05-Jan-21,94.78,94.79,94.03,94.70,63174
04-Jan-21,94.00,94.95,94.00,94.79,417597
30-Dec-20,92.69,94.95,92.69,94.95,847130
29-Dec-20,93.60,94.48,93.50,94.00,417661
28-Dec-20,92.76,93.74,92.76,93.15,303227
23-Dec-20,93.97,93.97,92.50,93.50,975214
22-Dec-20,92.75,93.40,92.75,93.40,342341
21-Dec-20,93.94,94.00,92.10,93.00,147264
18-Dec-20,93.00,93.99,92.89,93.99,5059
17-Dec-20,92.81,93.99,91.49,93.96,73242
16-Dec-20,92.99,92.99,91.79,92.80,268749
15-Dec-20,93.50,93.51,91.50,93.00,408594
14-Dec-20,93.95,93.99,93.40,93.40,167604
11-Dec-20,94.00,94.10,93.30,93.95,726777
10-Dec-20,94.00,94.00,91.40,93.97,323387
09-Dec-20,93.91,94.00,93.20,93.98,334600
08-Dec-20,91.89,94.50,90.00,94.25,547005
07-Dec-20,92.53,92.53,88.65,90.50,2359654
04-Dec-20,93.80,95.79,92.75,93.00,484911
03-Dec-20,95.78,95.78,93.44,93.70,168520
02-Dec-20,95.00,96.12,94.25,95.68,61394
01-Dec-20,95.00,95.99,94.00,94.61,124380
30-Nov-20,95.70,96.30,92.00,96.00,2369614
27-Nov-20,96.36,96.36,95.60,95.60,178976
26-Nov-20,96.75,97.10,96.50,97.00,406430
25-Nov-20,96.53,96.53,96.00,96.05,242370
24-Nov-20,97.00,97.50,95.21,95.21,456014
23-Nov-20,97.89,97.90,97.00,97.00,348089
20-Nov-20,98.90,98.90,97.00,97.90,414255
19-Nov-20,98.01,98.20,97.98,98.00,359345
18-Nov-20,98.99,98.99,98.01,98.01,284537
17-Nov-20,98.00,98.99,98.00,98.00,515310
16-Nov-20,98.52,98.90,98.00,98.90,139882
13-Nov-20,98.89,98.89,98.50,98.50,49349
12-Nov-20,98.60,98.79,98.43,98.50,537350
11-Nov-20,99.00,99.00,98.02,98.70,410583
10-Nov-20,98.00,99.00,98.00,99.00,337601
09-Nov-20,99.94,99.94,97.51,98.79,63366
06-Nov-20,98.50,99.49,98.50,98.50,528739
05-Nov-20,98.52,98.99,98.10,98.50,316693
04-Nov-20,99.10,99.15,98.00,98.00,43819
03-Nov-20,97.00,99.98,97.00,98.80,724209
30-Oct-20,98.60,99.00,98.00,98.25,892893
29-Oct-20,97.03,98.40,97.00,98.40,225971
28-Oct-20,95.02,97.55,95.02,97.05,230118
27-Oct-20,98.26,98.50,98.00,98.20,1194888
26-Oct-20,98.65,98.97,98.00,98.00,140456
23-Oct-20,98.99,98.99,98.65,98.99,993512
22-Oct-20,98.65,98.99,98.00,98.99,217040
21-Oct-20,98.90,98.90,98.11,98.50,235808
20-Oct-20,97.50,98.99,97.00,98.99,381777
19-Oct-20,95.00,99.40,95.00,98.00,498151
16-Oct-20,99.50,99.50,94.10,95.49,569417
*exoneração de responsabilidade e termos de uso