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
24/09/2021	1,51%	1,17	78,72	77,80	77,49	78,72	353K	3.300
23/09/2021	-0,30%	-0,23	77,55	80,50	77,55	80,50	751K	3.000
22/09/2021	-0,56%	-0,44	77,78	77,69	77,64	79,88	347K	2.298
21/09/2021	-0,99%	-0,78	78,22	80,49	77,62	80,49	130K	273
20/09/2021	-1,06%	-0,85	79,00	79,85	77,55	80,38	369K	216
17/09/2021	-0,19%	-0,15	79,85	80,00	79,80	81,98	163K	612
16/09/2021	-1,23%	-1,00	80,00	80,99	79,80	81,93	2M	3.655
15/09/2021	0,73%	0,59	81,00	80,41	77,79	81,00	424K	1.595
14/09/2021	3,78%	2,93	80,41	77,51	77,51	80,99	552K	2.134
13/09/2021	-4,23%	-3,42	77,48	80,88	77,02	81,10	775K	4.441
10/09/2021	0,87%	0,70	80,90	80,79	79,00	80,90	272K	216

09/09/2021	-0,37%	-0,30	80,20	80,24	78,10	80,98	283K	125
08/09/2021	-0,24%	-0,19	80,50	80,69	79,42	80,71	89K	121
06/09/2021	2,75%	2,16	80,69	78,68	78,55	80,75	90K	73
03/09/2021	-1,34%	-1,07	78,53	79,60	78,53	80,80	108K	285
02/09/2021	1,78%	1,39	79,60	79,29	78,10	80,19	358K	372
01/09/2021	-3,92%	-3,19	78,21	81,29	78,10	81,29	459K	264
31/08/2021	-0,61%	-0,50	81,40	81,48	79,96	81,60	136K	63
30/08/2021	2,53%	2,02	81,90	79,00	78,50	81,99	2M	11.355
27/08/2021	1,82%	1,43	79,88	78,48	78,00	80,33	662K	318
26/08/2021	-2,74%	-2,21	78,45	80,29	78,15	80,29	163K	166
25/08/2021	0,00%	0,00	80,66	80,66	80,02	80,66	53K	34
24/08/2021	3,28%	2,56	80,66	78,12	78,12	81,00	288K	469
23/08/2021	-2,44%	-1,95	78,10	82,94	78,10	82,94	646K	1.288
20/08/2021	2,30%	1,80	80,05	80,39	79,00	82,30	173K	165
19/08/2021	-1,41%	-1,12	78,25	79,38	78,10	79,38	389K	187
18/08/2021	-0,63%	-0,50	79,37	79,88	78,10	80,69	274K	75
17/08/2021	-0,16%	-0,13	79,87	79,95	78,10	80,11	226K	207
16/08/2021	-1,15%	-0,93	80,00	80,95	79,50	80,95	161K	94
13/08/2021	0,66%	0,53	80,93	81,39	79,50	81,39	222K	192
12/08/2021	-1,23%	-1,00	80,40	81,40	79,50	83,00	277K	63
11/08/2021	2,36%	1,88	81,40	81,70	80,50	82,53	29K	91
10/08/2021	-1,34%	-1,08	79,52	80,59	79,50	80,98	539K	197
09/08/2021	-0,89%	-0,72	80,60	82,30	80,09	82,30	201K	114
06/08/2021	0,38%	0,31	81,32	82,52	80,09	82,53	217K	128
05/08/2021	0,00%	0,00	81,01	82,97	81,01	82,97	66K	58
04/08/2021	-1,01%	-0,83	81,01	82,87	81,01	83,97	87K	100
03/08/2021	-0,34%	-0,28	81,84	83,48	80,00	83,50	427K	193
02/08/2021	-4,51%	-3,88	82,12	85,00	82,12	85,79	281K	164
30/07/2021	2,05%	1,73	86,00	85,00	85,00	86,00	1.000K	167
29/07/2021	2,00%	1,65	84,27	85,88	84,21	85,88	52K	247
28/07/2021	-2,78%	-2,36	82,62	84,95	82,50	84,99	265K	287
27/07/2021	0,05%	0,04	84,98	85,09	80,60	85,50	733K	1.410
26/07/2021	-0,98%	-0,84	84,94	86,00	84,71	86,00	189K	679
23/07/2021	-0,26%	-0,22	85,78	86,00	85,75	86,00	357K	257
22/07/2021	0,00%	0,00	86,00	86,35	85,91	86,35	409K	162
21/07/2021	0,00%	0,00	86,00	86,00	85,92	86,35	2M	985
20/07/2021	0,00%	0,00	86,00	86,30	85,58	86,30	2M	2.120
19/07/2021	0,82%	0,70	86,00	85,50	85,50	86,35	2M	3.048
16/07/2021	0,77%	0,65	85,30	84,65	84,28	85,48	647K	481
15/07/2021	5,02%	4,05	84,65	83,48	83,34	85,00	716K	410
14/07/2021	-0,20%	-0,16	80,60	80,80	80,50	83,49	362K	1.626
13/07/2021	-0,97%	-0,79	80,76	82,50	79,50	83,47	3M	483
12/07/2021	3,16%	2,50	81,55	80,00	78,95	81,55	620K	519
08/07/2021	-0,15%	-0,12	79,05	80,73	79,05	80,73	449K	1.712
07/07/2021	-1,41%	-1,13	79,17	80,34	79,05	80,89	5M	2.376
06/07/2021	0,69%	0,55	80,30	80,20	79,00	80,57	5M	1.698
05/07/2021	-1,03%	-0,83	79,75	84,14	79,75	84,15	266K	173
02/07/2021	0,72%	0,58	80,58	82,87	80,29	86,94	400K	433
01/07/2021	-2,64%	-2,17	80,00	83,59	79,23	83,60	587K	937
30/06/2021	-0,16%	-0,13	82,17	83,69	78,63	83,80	175K	86
29/06/2021	4,71%	3,70	82,30	78,60	78,60	82,55	514K	90
28/06/2021	-0,48%	-0,38	78,60	82,96	76,71	82,96	370K	574
25/06/2021	-7,63%	-6,52	78,98	85,84	75,00	85,85	882K	207
24/06/2021	-0,51%	-0,44	85,50	85,94	84,91	85,95	29K	13
23/06/2021	0,06%	0,05	85,94	84,57	84,54	85,95	360K	39
22/06/2021	-0,06%	-0,05	85,89	85,93	84,54	86,50	253K	36
21/06/2021	-0,26%	-0,22	85,94	86,99	84,54	87,00	60K	37
18/06/2021	-0,29%	-0,25	86,16	86,41	84,54	86,41	141K	48
17/06/2021	0,43%	0,37	86,41	84,60	84,60	86,97	54K	22
16/06/2021	1,22%	1,04	86,04	86,40	85,00	86,40	166K	37
15/06/2021	-2,01%	-1,74	85,00	86,98	84,00	86,98	588K	250
14/06/2021	-0,17%	-0,15	86,74	86,75	85,50	86,90	185K	40
11/06/2021	0,92%	0,79	86,89	85,76	85,75	86,89	4K	10
10/06/2021	0,70%	0,60	86,10	86,00	85,50	86,90	104K	62
09/06/2021	-1,16%	-1,00	85,50	85,87	85,50	86,98	791K	160
08/06/2021	0,35%	0,30	86,50	86,20	85,80	86,50	230K	95
07/06/2021	-0,35%	-0,30	86,20	86,50	86,00	86,50	118K	61
04/06/2021	0,27%	0,23	86,50	87,00	85,31	87,40	21K	25
02/06/2021	0,29%	0,25	86,27	86,10	85,03	86,59	1M	313
01/06/2021	-2,25%	-1,98	86,02	87,11	86,02	88,00	264K	62
31/05/2021	0,46%	0,40	88,00	87,60	86,15	88,00	235K	250
28/05/2021	0,29%	0,25	87,60	87,52	86,21	87,60	136K	54
27/05/2021	0,00%	0,00	87,35	87,40	86,10	87,41	338K	73
26/05/2021	-0,08%	-0,07	87,35	86,13	86,13	87,35	50K	29
25/05/2021	-0,21%	-0,18	87,42	87,50	86,14	87,50	412K	81
24/05/2021	-0,44%	-0,39	87,60	87,10	86,15	87,64	184K	86
21/05/2021	-0,01%	-0,01	87,99	87,99	86,30	87,99	170K	70
20/05/2021	-0,15%	-0,13	88,00	88,13	86,15	88,14	198K	474
19/05/2021	-0,60%	-0,53	88,13	88,30	87,55	88,30	2K	10
18/05/2021	-0,21%	-0,19	88,66	88,85	87,00	88,99	107K	64
17/05/2021	1,54%	1,35	88,85	87,50	87,00	88,99	191K	91
14/05/2021	-1,02%	-0,90	87,50	88,40	87,09	88,99	107K	57
13/05/2021	1,88%	1,63	88,40	86,20	86,20	88,40	16K	41
12/05/2021	0,20%	0,17	86,77	86,60	86,30	87,43	27K	37
11/05/2021	-0,24%	-0,21	86,60	88,99	86,12	88,99	244K	673
10/05/2021	-1,90%	-1,68	86,81	88,95	86,12	89,00	154K	96
07/05/2021	-0,35%	-0,31	88,49	88,99	87,02	89,00	221K	155
06/05/2021	0,33%	0,29	88,80	89,98	88,07	89,98	45K	21
05/05/2021	-1,62%	-1,46	88,51	89,97	88,02	89,97	99K	42
04/05/2021	-0,96%	-0,87	89,97	90,80	89,00	90,80	452K	243
03/05/2021	-0,18%	-0,16	90,84	90,88	88,79	90,89	173K	130
30/04/2021	0,55%	0,50	91,00	89,99	89,99	91,00	495K	262
29/04/2021	0,65%	0,58	90,50	89,92	89,91	90,50	158K	38
28/04/2021	0,02%	0,02	89,92	89,89	89,50	89,92	472K	321
27/04/2021	1,01%	0,90	89,90	89,90	89,04	89,90	385K	133
26/04/2021	1,10%	0,97	89,00	89,01	89,00	89,25	850K	569
23/04/2021	-1,09%	-0,97	88,03	89,00	88,02	89,25	686K	256
22/04/2021	-0,01%	-0,01	89,00	89,68	88,07	89,68	821K	816
20/04/2021	2,29%	1,99	89,01	88,00	87,98	89,89	385K	83
19/04/2021	-1,11%	-0,98	87,02	88,00	86,98	89,05	1M	890
16/04/2021	-0,23%	-0,20	88,00	88,20	86,85	88,20	1M	4.162
15/04/2021	1,09%	0,95	88,20	87,26	87,06	88,25	845K	154
14/04/2021	-0,63%	-0,55	87,25	88,99	87,00	89,00	810K	769
13/04/2021	-1,90%	-1,70	87,80	89,50	87,71	89,51	772K	554
12/04/2021	0,56%	0,50	89,50	89,92	87,32	89,92	296K	199
09/04/2021	-0,37%	-0,33	89,00	89,46	87,00	89,85	748K	529
08/04/2021	2,68%	2,33	89,33	87,02	87,01	89,54	245K	67
07/04/2021	-3,25%	-2,92	87,00	89,91	86,00	89,91	797K	358
06/04/2021	1,66%	1,47	89,92	88,46	88,16	89,92	247K	131
05/04/2021	0,51%	0,45	88,45	89,89	88,11	89,91	73K	49
01/04/2021	-2,22%	-2,00	88,00	89,50	87,21	89,50	121K	110
31/03/2021	0,00%	0,00	90,00	90,00	88,00	90,00	224K	80
30/03/2021	-1,10%	-1,00	90,00	90,00	90,00	90,00	15K	5
29/03/2021	-0,54%	-0,49	91,00	91,49	89,05	91,49	5K	4
26/03/2021	1,66%	1,49	91,49	91,22	89,52	92,20	216K	25
25/03/2021	0,22%	0,20	90,00	88,53	88,52	91,00	345K	57
24/03/2021	-0,33%	-0,30	89,80	89,00	87,31	90,00	438K	142
23/03/2021	1,27%	1,13	90,10	88,01	87,51	90,10	499K	63
22/03/2021	-1,64%	-1,48	88,97	89,36	87,51	90,23	563K	171
19/03/2021	0,01%	0,01	90,45	90,84	89,00	90,85	98K	53
18/03/2021	0,56%	0,50	90,44	90,01	89,95	90,44	106K	98
17/03/2021	-0,68%	-0,62	89,94	90,56	87,80	91,21	176K	90
16/03/2021	-	-	90,56	91,59	87,15	91,59	452K	109

Date,Open,High,Low,Close,Volume
24-Sep-21,77.80,78.72,77.49,78.72,353090
23-Sep-21,80.50,80.50,77.55,77.55,751024
22-Sep-21,77.69,79.88,77.64,77.78,347424
21-Sep-21,80.49,80.49,77.62,78.22,129724
20-Sep-21,79.85,80.38,77.55,79.00,368846
17-Sep-21,80.00,81.98,79.80,79.85,162962
16-Sep-21,80.99,81.93,79.80,80.00,2088033
15-Sep-21,80.41,81.00,77.79,81.00,423765
14-Sep-21,77.51,80.99,77.51,80.41,551571
13-Sep-21,80.88,81.10,77.02,77.48,775094
10-Sep-21,80.79,80.90,79.00,80.90,272048
09-Sep-21,80.24,80.98,78.10,80.20,282586
08-Sep-21,80.69,80.71,79.42,80.50,88662
06-Sep-21,78.68,80.75,78.55,80.69,90112
03-Sep-21,79.60,80.80,78.53,78.53,107552
02-Sep-21,79.29,80.19,78.10,79.60,358297
01-Sep-21,81.29,81.29,78.10,78.21,459053
31-Aug-21,81.48,81.60,79.96,81.40,136102
30-Aug-21,79.00,81.99,78.50,81.90,1502818
27-Aug-21,78.48,80.33,78.00,79.88,661723
26-Aug-21,80.29,80.29,78.15,78.45,163279
25-Aug-21,80.66,80.66,80.02,80.66,52839
24-Aug-21,78.12,81.00,78.12,80.66,288018
23-Aug-21,82.94,82.94,78.10,78.10,645644
20-Aug-21,80.39,82.30,79.00,80.05,172717
19-Aug-21,79.38,79.38,78.10,78.25,388946
18-Aug-21,79.88,80.69,78.10,79.37,274207
17-Aug-21,79.95,80.11,78.10,79.87,226422
16-Aug-21,80.95,80.95,79.50,80.00,160797
13-Aug-21,81.39,81.39,79.50,80.93,222326
12-Aug-21,81.40,83.00,79.50,80.40,277234
11-Aug-21,81.70,82.53,80.50,81.40,28739
10-Aug-21,80.59,80.98,79.50,79.52,539304
09-Aug-21,82.30,82.30,80.09,80.60,201398
06-Aug-21,82.52,82.53,80.09,81.32,216540
05-Aug-21,82.97,82.97,81.01,81.01,66160
04-Aug-21,82.87,83.97,81.01,81.01,87499
03-Aug-21,83.48,83.50,80.00,81.84,427376
02-Aug-21,85.00,85.79,82.12,82.12,281332
30-Jul-21,85.00,86.00,85.00,86.00,999860
29-Jul-21,85.88,85.88,84.21,84.27,51644
28-Jul-21,84.95,84.99,82.50,82.62,265439
27-Jul-21,85.09,85.50,80.60,84.98,733202
26-Jul-21,86.00,86.00,84.71,84.94,189405
23-Jul-21,86.00,86.00,85.75,85.78,357238
22-Jul-21,86.35,86.35,85.91,86.00,408866
21-Jul-21,86.00,86.35,85.92,86.00,1801962
20-Jul-21,86.30,86.30,85.58,86.00,1609307
19-Jul-21,85.50,86.35,85.50,86.00,1786661
16-Jul-21,84.65,85.48,84.28,85.30,647419
15-Jul-21,83.48,85.00,83.34,84.65,716073
14-Jul-21,80.80,83.49,80.50,80.60,362332
13-Jul-21,82.50,83.47,79.50,80.76,3233465
12-Jul-21,80.00,81.55,78.95,81.55,620443
08-Jul-21,80.73,80.73,79.05,79.05,449001
07-Jul-21,80.34,80.89,79.05,79.17,5078537
06-Jul-21,80.20,80.57,79.00,80.30,5263459
05-Jul-21,84.14,84.15,79.75,79.75,266329
02-Jul-21,82.87,86.94,80.29,80.58,400071
01-Jul-21,83.59,83.60,79.23,80.00,586613
30-Jun-21,83.69,83.80,78.63,82.17,175128
29-Jun-21,78.60,82.55,78.60,82.30,513616
28-Jun-21,82.96,82.96,76.71,78.60,369629
25-Jun-21,85.84,85.85,75.00,78.98,881512
24-Jun-21,85.94,85.95,84.91,85.50,29126
23-Jun-21,84.57,85.95,84.54,85.94,360032
22-Jun-21,85.93,86.50,84.54,85.89,253366
21-Jun-21,86.99,87.00,84.54,85.94,60233
18-Jun-21,86.41,86.41,84.54,86.16,141190
17-Jun-21,84.60,86.97,84.60,86.41,53927
16-Jun-21,86.40,86.40,85.00,86.04,165623
15-Jun-21,86.98,86.98,84.00,85.00,588226
14-Jun-21,86.75,86.90,85.50,86.74,185028
11-Jun-21,85.76,86.89,85.75,86.89,3799
10-Jun-21,86.00,86.90,85.50,86.10,103826
09-Jun-21,85.87,86.98,85.50,85.50,791393
08-Jun-21,86.20,86.50,85.80,86.50,230332
07-Jun-21,86.50,86.50,86.00,86.20,117972
04-Jun-21,87.00,87.40,85.31,86.50,21287
02-Jun-21,86.10,86.59,85.03,86.27,1430011
01-Jun-21,87.11,88.00,86.02,86.02,263869
31-May-21,87.60,88.00,86.15,88.00,235423
28-May-21,87.52,87.60,86.21,87.60,136381
27-May-21,87.40,87.41,86.10,87.35,338046
26-May-21,86.13,87.35,86.13,87.35,50036
25-May-21,87.50,87.50,86.14,87.42,411966
24-May-21,87.10,87.64,86.15,87.60,184210
21-May-21,87.99,87.99,86.30,87.99,170488
20-May-21,88.13,88.14,86.15,88.00,197854
19-May-21,88.30,88.30,87.55,88.13,1845
18-May-21,88.85,88.99,87.00,88.66,106918
17-May-21,87.50,88.99,87.00,88.85,190693
14-May-21,88.40,88.99,87.09,87.50,107271
13-May-21,86.20,88.40,86.20,88.40,15763
12-May-21,86.60,87.43,86.30,86.77,26602
11-May-21,88.99,88.99,86.12,86.60,243576
10-May-21,88.95,89.00,86.12,86.81,154255
07-May-21,88.99,89.00,87.02,88.49,220933
06-May-21,89.98,89.98,88.07,88.80,45280
05-May-21,89.97,89.97,88.02,88.51,98825
04-May-21,90.80,90.80,89.00,89.97,452438
03-May-21,90.88,90.89,88.79,90.84,173126
30-Apr-21,89.99,91.00,89.99,91.00,495184
29-Apr-21,89.92,90.50,89.91,90.50,158371
28-Apr-21,89.89,89.92,89.50,89.92,472049
27-Apr-21,89.90,89.90,89.04,89.90,384847
26-Apr-21,89.01,89.25,89.00,89.00,849786
23-Apr-21,89.00,89.25,88.02,88.03,685819
22-Apr-21,89.68,89.68,88.07,89.00,820804
20-Apr-21,88.00,89.89,87.98,89.01,384621
19-Apr-21,88.00,89.05,86.98,87.02,1360990
16-Apr-21,88.20,88.20,86.85,88.00,1444760
15-Apr-21,87.26,88.25,87.06,88.20,844862
14-Apr-21,88.99,89.00,87.00,87.25,810049
13-Apr-21,89.50,89.51,87.71,87.80,771905
12-Apr-21,89.92,89.92,87.32,89.50,295612
09-Apr-21,89.46,89.85,87.00,89.00,748008
08-Apr-21,87.02,89.54,87.01,89.33,244560
07-Apr-21,89.91,89.91,86.00,87.00,797378
06-Apr-21,88.46,89.92,88.16,89.92,246789
05-Apr-21,89.89,89.91,88.11,88.45,73497
01-Apr-21,89.50,89.50,87.21,88.00,121389
31-Mar-21,90.00,90.00,88.00,90.00,223579
30-Mar-21,90.00,90.00,90.00,90.00,14760
29-Mar-21,91.49,91.49,89.05,91.00,5451
26-Mar-21,91.22,92.20,89.52,91.49,215697
25-Mar-21,88.53,91.00,88.52,90.00,345078
24-Mar-21,89.00,90.00,87.31,89.80,438273
23-Mar-21,88.01,90.10,87.51,90.10,498743
22-Mar-21,89.36,90.23,87.51,88.97,563272
19-Mar-21,90.84,90.85,89.00,90.45,97934
18-Mar-21,90.01,90.44,89.95,90.44,106204
17-Mar-21,90.56,91.21,87.80,89.94,176011
16-Mar-21,91.59,91.59,87.15,90.56,451785

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AIEC11

cotações, gráficos e mais...