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
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	-2,07%	-0,95	45,00	45,71	44,96	46,48	1M	1.228
14/04/2025	1,52%	0,69	45,95	45,26	45,25	45,95	727K	391
11/04/2025	0,00%	0,00	45,26	45,35	45,22	45,35	334K	553
10/04/2025	-0,09%	-0,04	45,26	45,25	45,25	45,32	169K	189
09/04/2025	0,11%	0,05	45,30	45,25	45,25	45,34	120K	187
08/04/2025	0,00%	0,00	45,25	45,25	45,22	45,35	537K	484
07/04/2025	-0,20%	-0,09	45,25	45,30	45,22	45,33	496K	558
04/04/2025	0,09%	0,04	45,34	45,30	45,30	45,45	354K	248
03/04/2025	-0,18%	-0,08	45,30	45,22	45,22	45,38	369K	922
02/04/2025	-0,26%	-0,12	45,38	45,42	45,22	45,44	232K	844
01/04/2025	-2,15%	-1,00	45,50	46,53	44,95	46,68	209K	449
31/03/2025	0,02%	0,01	46,50	46,49	46,48	46,68	128K	247
28/03/2025	0,67%	0,31	46,49	46,26	46,21	46,50	91K	192
27/03/2025	0,50%	0,23	46,18	46,35	46,07	46,35	58K	163
26/03/2025	0,00%	0,00	45,95	45,95	45,89	46,36	168K	217
25/03/2025	0,02%	0,01	45,95	45,51	45,16	46,10	192K	398
24/03/2025	-0,02%	-0,01	45,94	45,95	45,93	46,07	142K	218
21/03/2025	0,28%	0,13	45,95	45,82	45,79	46,10	114K	221
20/03/2025	0,48%	0,22	45,82	45,60	45,44	46,00	133K	372
19/03/2025	0,22%	0,10	45,60	45,31	45,15	45,63	235K	576
18/03/2025	0,02%	0,01	45,50	45,15	45,15	45,95	163K	382
17/03/2025	0,75%	0,34	45,49	45,45	45,15	45,72	125K	354
14/03/2025	-0,11%	-0,05	45,15	45,20	45,15	45,34	287K	415
13/03/2025	-2,52%	-1,17	45,20	45,47	44,98	46,34	1M	356
12/03/2025	3,04%	1,37	46,37	44,13	44,13	46,41	1M	1.363
11/03/2025	1,60%	0,71	45,00	43,36	43,16	45,00	1M	4.102
10/03/2025	0,68%	0,30	44,29	43,00	42,98	44,30	263K	4.521
07/03/2025	2,30%	0,99	43,99	42,98	42,45	43,99	459K	2.699
06/03/2025	-0,09%	-0,04	43,00	43,03	42,54	43,03	333K	656
05/03/2025	-2,58%	-1,14	43,04	43,86	42,00	43,86	333K	716
28/02/2025	-0,52%	-0,23	44,18	44,40	43,80	44,90	350K	750
27/02/2025	0,77%	0,34	44,41	44,10	44,10	44,76	135K	269
26/02/2025	0,16%	0,07	44,07	44,06	43,80	44,90	104K	432
25/02/2025	0,23%	0,10	44,00	44,13	43,88	44,34	216K	567
24/02/2025	-0,39%	-0,17	43,90	44,52	43,80	44,52	178K	572
21/02/2025	-0,52%	-0,23	44,07	44,31	43,90	44,57	246K	509
20/02/2025	-0,47%	-0,21	44,30	44,51	44,26	44,78	153K	333
19/02/2025	-0,22%	-0,10	44,51	44,62	44,30	45,36	110K	450
18/02/2025	0,16%	0,07	44,61	43,94	43,94	45,16	170K	358
17/02/2025	0,50%	0,22	44,54	44,10	43,98	44,59	342K	574
14/02/2025	-0,81%	-0,36	44,32	44,83	44,20	44,83	349K	690
13/02/2025	-0,49%	-0,22	44,68	44,90	44,34	44,90	215K	399
12/02/2025	-2,39%	-1,10	44,90	45,99	44,80	45,99	101K	335
11/02/2025	-0,02%	-0,01	46,00	45,90	45,24	46,29	202K	386
10/02/2025	0,02%	0,01	46,01	46,00	45,54	46,41	285K	644
07/02/2025	0,83%	0,38	46,00	45,99	45,42	46,00	339K	596
06/02/2025	3,68%	1,62	45,62	44,44	44,08	45,96	305K	637
05/02/2025	-2,89%	-1,31	44,00	45,30	43,80	45,40	361K	1.443
04/02/2025	1,07%	0,48	45,31	43,93	43,80	45,45	596K	880
03/02/2025	-4,11%	-1,92	44,83	45,82	43,00	45,88	823K	1.629
31/01/2025	0,99%	0,46	46,75	46,29	46,29	46,89	393K	544
30/01/2025	0,67%	0,31	46,29	45,90	45,90	46,42	214K	506
29/01/2025	-0,22%	-0,10	45,98	46,00	45,40	46,13	348K	649
28/01/2025	0,17%	0,08	46,08	46,24	45,57	46,27	263K	561
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	-	-	45,00	43,31	42,53	45,00	419K	863

Date,Open,High,Low,Close,Volume
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
14-Apr-25,45.26,45.95,45.25,45.95,726931
11-Apr-25,45.35,45.35,45.22,45.26,334479
10-Apr-25,45.25,45.32,45.25,45.26,168620
09-Apr-25,45.25,45.34,45.25,45.30,120350
08-Apr-25,45.25,45.35,45.22,45.25,536773
07-Apr-25,45.30,45.33,45.22,45.25,495859
04-Apr-25,45.30,45.45,45.30,45.34,354062
03-Apr-25,45.22,45.38,45.22,45.30,368723
02-Apr-25,45.42,45.44,45.22,45.38,232261
01-Apr-25,46.53,46.68,44.95,45.50,208737
31-Mar-25,46.49,46.68,46.48,46.50,127520
28-Mar-25,46.26,46.50,46.21,46.49,91028
27-Mar-25,46.35,46.35,46.07,46.18,58436
26-Mar-25,45.95,46.36,45.89,45.95,167897
25-Mar-25,45.51,46.10,45.16,45.95,192413
24-Mar-25,45.95,46.07,45.93,45.94,142433
21-Mar-25,45.82,46.10,45.79,45.95,114382
20-Mar-25,45.60,46.00,45.44,45.82,132768
19-Mar-25,45.31,45.63,45.15,45.60,235140
18-Mar-25,45.15,45.95,45.15,45.50,162594
17-Mar-25,45.45,45.72,45.15,45.49,124522
14-Mar-25,45.20,45.34,45.15,45.15,286612
13-Mar-25,45.47,46.34,44.98,45.20,1192431
12-Mar-25,44.13,46.41,44.13,46.37,1435903
11-Mar-25,43.36,45.00,43.16,45.00,1039221
10-Mar-25,43.00,44.30,42.98,44.29,262548
07-Mar-25,42.98,43.99,42.45,43.99,459383
06-Mar-25,43.03,43.03,42.54,43.00,332505
05-Mar-25,43.86,43.86,42.00,43.04,333355
28-Feb-25,44.40,44.90,43.80,44.18,350316
27-Feb-25,44.10,44.76,44.10,44.41,135365
26-Feb-25,44.06,44.90,43.80,44.07,103981
25-Feb-25,44.13,44.34,43.88,44.00,216156
24-Feb-25,44.52,44.52,43.80,43.90,177642
21-Feb-25,44.31,44.57,43.90,44.07,245818
20-Feb-25,44.51,44.78,44.26,44.30,152736
19-Feb-25,44.62,45.36,44.30,44.51,109740
18-Feb-25,43.94,45.16,43.94,44.61,170315
17-Feb-25,44.10,44.59,43.98,44.54,341761
14-Feb-25,44.83,44.83,44.20,44.32,349492
13-Feb-25,44.90,44.90,44.34,44.68,215045
12-Feb-25,45.99,45.99,44.80,44.90,100939
11-Feb-25,45.90,46.29,45.24,46.00,202372
10-Feb-25,46.00,46.41,45.54,46.01,285370
07-Feb-25,45.99,46.00,45.42,46.00,339259
06-Feb-25,44.44,45.96,44.08,45.62,304779
05-Feb-25,45.30,45.40,43.80,44.00,361408
04-Feb-25,43.93,45.45,43.80,45.31,596035
03-Feb-25,45.82,45.88,43.00,44.83,823042
31-Jan-25,46.29,46.89,46.29,46.75,392964
30-Jan-25,45.90,46.42,45.90,46.29,213731
29-Jan-25,46.00,46.13,45.40,45.98,348238
28-Jan-25,46.24,46.27,45.57,46.08,262876
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

*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