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
26/01/2026	-0,02%	-0,01	52,92	52,83	52,83	53,00	321K	119
23/01/2026	-0,32%	-0,17	52,93	53,00	52,83	53,01	223K	163
22/01/2026	0,15%	0,08	53,10	53,02	52,63	53,10	405K	866
21/01/2026	0,42%	0,22	53,02	52,50	52,50	53,02	546K	935
20/01/2026	0,19%	0,10	52,80	52,70	52,50	52,90	91K	483
19/01/2026	0,02%	0,01	52,70	52,70	52,50	52,70	185K	123
16/01/2026	-0,02%	-0,01	52,69	52,50	52,46	52,69	196K	88

15/01/2026	0,09%	0,05	52,70	52,65	52,50	52,70	132K	376
14/01/2026	0,88%	0,46	52,65	52,15	52,00	52,65	163K	202
13/01/2026	0,95%	0,49	52,19	51,59	51,59	52,19	94K	356
12/01/2026	-1,52%	-0,80	51,70	52,48	51,59	52,48	393K	268
09/01/2026	-1,87%	-1,00	52,50	52,43	52,00	53,29	197K	176
08/01/2026	2,88%	1,50	53,50	51,61	51,59	53,50	298K	248
07/01/2026	0,79%	0,41	52,00	51,59	51,59	52,00	440K	413
06/01/2026	0,00%	0,00	51,59	51,59	51,59	51,66	154K	80
05/01/2026	0,00%	0,00	51,59	51,07	51,07	52,00	256K	477
02/01/2026	-2,64%	-1,40	51,59	51,93	51,12	52,64	189K	293
30/12/2025	1,22%	0,64	52,99	52,35	51,72	53,00	227K	169
29/12/2025	-1,95%	-1,04	52,35	53,12	52,35	53,33	730K	2.793
26/12/2025	1,83%	0,96	53,39	52,40	52,00	53,39	230K	330
23/12/2025	0,10%	0,05	52,43	52,79	52,31	52,79	114K	155
22/12/2025	-0,23%	-0,12	52,38	52,50	52,35	52,51	232K	226
19/12/2025	0,06%	0,03	52,50	52,56	52,00	52,56	274K	318
18/12/2025	1,51%	0,78	52,47	52,01	51,43	52,47	363K	925
17/12/2025	-0,60%	-0,31	51,69	51,74	51,66	52,05	33K	110
16/12/2025	0,00%	0,00	52,00	51,71	51,51	53,00	3M	348
15/12/2025	0,00%	0,00	52,00	52,00	51,30	52,00	897K	3.598
12/12/2025	0,00%	0,00	52,00	51,95	51,48	52,03	433K	1.252
11/12/2025	-0,19%	-0,10	52,00	51,80	51,03	52,54	503K	398
10/12/2025	-0,59%	-0,31	52,10	52,14	51,88	52,51	348K	491
09/12/2025	0,89%	0,46	52,41	51,91	51,50	52,41	184K	446
08/12/2025	0,29%	0,15	51,95	51,80	51,58	52,00	661K	290
05/12/2025	0,00%	0,00	51,80	52,02	51,23	52,20	834K	368
04/12/2025	0,39%	0,20	51,80	51,54	50,99	51,94	453K	280
03/12/2025	-0,48%	-0,25	51,60	51,71	50,98	51,71	199K	515
02/12/2025	1,13%	0,58	51,85	51,27	49,58	51,99	1M	3.175
01/12/2025	-2,66%	-1,40	51,27	52,33	51,27	52,33	1M	2.099
28/11/2025	0,38%	0,20	52,67	52,77	51,45	53,80	1M	700
27/11/2025	-1,06%	-0,56	52,47	53,07	52,00	53,07	927K	353
26/11/2025	-0,15%	-0,08	53,03	53,10	52,57	53,27	384K	399
25/11/2025	-0,91%	-0,49	53,11	52,52	52,52	53,43	680K	240
24/11/2025	0,24%	0,13	53,60	53,11	53,11	53,60	248K	157
21/11/2025	0,39%	0,21	53,47	53,26	53,12	53,47	1M	294
19/11/2025	-0,52%	-0,28	53,26	53,60	53,26	53,60	221K	229
18/11/2025	0,07%	0,04	53,54	53,50	53,25	53,59	2M	696
17/11/2025	-0,37%	-0,20	53,50	53,70	53,30	53,70	401K	1.953
14/11/2025	0,09%	0,05	53,70	53,65	53,65	53,72	168K	113
13/11/2025	0,09%	0,05	53,65	53,80	53,51	53,80	229K	476
12/11/2025	-0,74%	-0,40	53,60	53,80	53,54	53,95	496K	161
11/11/2025	0,00%	0,00	54,00	53,63	53,63	54,01	374K	363
10/11/2025	-0,02%	-0,01	54,00	53,50	53,31	54,00	309K	242
07/11/2025	0,02%	0,01	54,01	54,00	53,63	54,03	377K	606
06/11/2025	0,00%	0,00	54,00	53,51	53,50	54,00	179K	231
05/11/2025	0,93%	0,50	54,00	53,50	53,50	54,10	291K	2.153
04/11/2025	-0,41%	-0,22	53,50	53,72	52,99	53,90	383K	351
03/11/2025	-0,52%	-0,28	53,72	54,00	53,48	54,50	365K	409
31/10/2025	0,00%	0,00	54,00	53,74	53,74	54,49	377K	488
30/10/2025	1,60%	0,85	54,00	53,45	52,90	54,10	1M	167
29/10/2025	1,24%	0,65	53,15	51,94	51,94	53,15	254K	855
28/10/2025	0,29%	0,15	52,50	52,28	52,00	52,54	428K	213
27/10/2025	0,25%	0,13	52,35	51,86	51,85	53,89	719K	474
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	-	-	46,12	46,25	46,00	46,48	522K	412

Date,Open,High,Low,Close,Volume
26-Jan-26,52.83,53.00,52.83,52.92,321307
23-Jan-26,53.00,53.01,52.83,52.93,223246
22-Jan-26,53.02,53.10,52.63,53.10,404742
21-Jan-26,52.50,53.02,52.50,53.02,546467
20-Jan-26,52.70,52.90,52.50,52.80,91194
19-Jan-26,52.70,52.70,52.50,52.70,185151
16-Jan-26,52.50,52.69,52.46,52.69,195917
15-Jan-26,52.65,52.70,52.50,52.70,132328
14-Jan-26,52.15,52.65,52.00,52.65,162879
13-Jan-26,51.59,52.19,51.59,52.19,94251
12-Jan-26,52.48,52.48,51.59,51.70,393204
09-Jan-26,52.43,53.29,52.00,52.50,196673
08-Jan-26,51.61,53.50,51.59,53.50,297603
07-Jan-26,51.59,52.00,51.59,52.00,440250
06-Jan-26,51.59,51.66,51.59,51.59,153736
05-Jan-26,51.07,52.00,51.07,51.59,255578
02-Jan-26,51.93,52.64,51.12,51.59,189240
30-Dec-25,52.35,53.00,51.72,52.99,227191
29-Dec-25,53.12,53.33,52.35,52.35,730027
26-Dec-25,52.40,53.39,52.00,53.39,230296
23-Dec-25,52.79,52.79,52.31,52.43,113912
22-Dec-25,52.50,52.51,52.35,52.38,231986
19-Dec-25,52.56,52.56,52.00,52.50,273717
18-Dec-25,52.01,52.47,51.43,52.47,363003
17-Dec-25,51.74,52.05,51.66,51.69,33073
16-Dec-25,51.71,53.00,51.51,52.00,2540995
15-Dec-25,52.00,52.00,51.30,52.00,897485
12-Dec-25,51.95,52.03,51.48,52.00,432704
11-Dec-25,51.80,52.54,51.03,52.00,502985
10-Dec-25,52.14,52.51,51.88,52.10,347529
09-Dec-25,51.91,52.41,51.50,52.41,183963
08-Dec-25,51.80,52.00,51.58,51.95,660581
05-Dec-25,52.02,52.20,51.23,51.80,833943
04-Dec-25,51.54,51.94,50.99,51.80,452514
03-Dec-25,51.71,51.71,50.98,51.60,199167
02-Dec-25,51.27,51.99,49.58,51.85,1091726
01-Dec-25,52.33,52.33,51.27,51.27,1090771
28-Nov-25,52.77,53.80,51.45,52.67,1158811
27-Nov-25,53.07,53.07,52.00,52.47,927202
26-Nov-25,53.10,53.27,52.57,53.03,383547
25-Nov-25,52.52,53.43,52.52,53.11,679513
24-Nov-25,53.11,53.60,53.11,53.60,248263
21-Nov-25,53.26,53.47,53.12,53.47,1483064
19-Nov-25,53.60,53.60,53.26,53.26,220781
18-Nov-25,53.50,53.59,53.25,53.54,1664122
17-Nov-25,53.70,53.70,53.30,53.50,400709
14-Nov-25,53.65,53.72,53.65,53.70,167717
13-Nov-25,53.80,53.80,53.51,53.65,229269
12-Nov-25,53.80,53.95,53.54,53.60,495749
11-Nov-25,53.63,54.01,53.63,54.00,374101
10-Nov-25,53.50,54.00,53.31,54.00,309384
07-Nov-25,54.00,54.03,53.63,54.01,376835
06-Nov-25,53.51,54.00,53.50,54.00,179186
05-Nov-25,53.50,54.10,53.50,54.00,290930
04-Nov-25,53.72,53.90,52.99,53.50,383421
03-Nov-25,54.00,54.50,53.48,53.72,365331
31-Oct-25,53.74,54.49,53.74,54.00,376924
30-Oct-25,53.45,54.10,52.90,54.00,1147925
29-Oct-25,51.94,53.15,51.94,53.15,254248
28-Oct-25,52.28,52.54,52.00,52.50,427505
27-Oct-25,51.86,53.89,51.85,52.35,719182
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

*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