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
26/06/2026	-1,08%	-0,66	60,39	61,05	60,39	61,12	199K	310
25/06/2026	0,41%	0,25	61,05	60,61	60,40	61,05	147K	227
24/06/2026	0,02%	0,01	60,80	60,79	60,39	60,80	255K	131
23/06/2026	-0,03%	-0,02	60,79	60,81	60,40	60,81	110K	74
22/06/2026	0,02%	0,01	60,81	60,81	60,39	60,81	245K	91
19/06/2026	-0,33%	-0,20	60,80	61,04	60,45	61,04	125K	56
18/06/2026	0,02%	0,01	61,00	60,98	60,42	61,00	63K	76
17/06/2026	-0,02%	-0,01	60,99	60,98	60,40	61,05	57K	50
16/06/2026	-0,02%	-0,01	61,00	61,00	60,41	61,00	98K	81
15/06/2026	0,02%	0,01	61,01	60,39	60,39	61,01	214K	144
12/06/2026	0,00%	0,00	61,00	60,81	60,39	61,00	260K	95
11/06/2026	0,93%	0,56	61,00	60,44	60,12	61,00	313K	88
10/06/2026	0,07%	0,04	60,44	60,21	60,13	61,03	347K	151
09/06/2026	-0,15%	-0,09	60,40	60,30	59,24	60,50	362K	126
08/06/2026	-0,28%	-0,17	60,49	60,67	58,90	60,68	602K	135
05/06/2026	0,93%	0,56	60,66	59,91	59,50	60,66	189K	94
03/06/2026	0,00%	0,00	60,10	60,10	59,50	60,38	305K	91
02/06/2026	0,00%	0,00	60,10	60,10	60,10	60,43	145K	70
01/06/2026	-1,67%	-1,02	60,10	60,59	60,00	60,60	249K	121
29/05/2026	0,11%	0,07	61,12	60,86	60,55	61,12	217K	83
28/05/2026	0,02%	0,01	61,05	60,85	60,73	61,06	141K	94
27/05/2026	0,07%	0,04	61,04	60,81	60,45	61,04	181K	106
26/05/2026	0,00%	0,00	61,00	60,81	60,45	61,00	239K	596
25/05/2026	0,00%	0,00	61,00	61,00	60,39	61,00	219K	133
22/05/2026	0,00%	0,00	61,00	60,76	60,60	61,00	162K	78
21/05/2026	0,39%	0,24	61,00	60,76	60,76	61,17	307K	90
20/05/2026	-0,13%	-0,08	60,76	60,84	60,76	61,23	717K	894
19/05/2026	-0,26%	-0,16	60,84	60,81	60,76	60,97	482K	86
18/05/2026	-1,29%	-0,80	61,00	60,76	60,76	61,30	657K	1.044
15/05/2026	0,00%	0,00	61,80	61,61	60,99	62,25	213K	467
14/05/2026	1,69%	1,03	61,80	60,60	60,60	61,80	401K	165
13/05/2026	0,12%	0,07	60,77	60,60	60,60	61,09	119K	120
12/05/2026	0,08%	0,05	60,70	60,60	60,60	60,90	332K	94
11/05/2026	-0,33%	-0,20	60,65	60,85	60,60	61,33	166K	124
08/05/2026	0,58%	0,35	60,85	60,03	60,02	60,85	310K	114
07/05/2026	-0,82%	-0,50	60,50	60,56	60,00	61,05	591K	265
06/05/2026	-0,29%	-0,18	61,00	61,18	60,21	61,50	290K	151
05/05/2026	-1,96%	-1,22	61,18	62,37	61,05	62,40	172K	215
04/05/2026	-0,64%	-0,40	62,40	62,00	60,50	62,50	1M	1.662
30/04/2026	0,48%	0,30	62,80	62,50	62,24	62,80	7M	242
29/04/2026	-0,62%	-0,39	62,50	62,89	61,31	63,14	15M	581
28/04/2026	2,24%	1,38	62,89	61,21	61,05	62,89	423K	250
27/04/2026	-0,44%	-0,27	61,51	61,51	61,16	61,51	258K	383
24/04/2026	0,36%	0,22	61,78	61,51	61,51	61,78	237K	454
23/04/2026	-0,52%	-0,32	61,56	61,51	61,51	61,85	127K	126
22/04/2026	-0,19%	-0,12	61,88	61,86	61,50	61,88	455K	129
20/04/2026	0,31%	0,19	62,00	61,51	61,50	62,00	280K	112
17/04/2026	0,50%	0,31	61,81	61,50	61,50	61,81	132K	352
16/04/2026	-0,32%	-0,20	61,50	61,68	61,50	61,69	104K	65
15/04/2026	0,16%	0,10	61,70	61,50	61,50	61,70	209K	100
14/04/2026	0,02%	0,01	61,60	61,50	61,50	61,62	10M	86
13/04/2026	-0,08%	-0,05	61,59	61,60	61,50	61,60	205K	88
10/04/2026	0,24%	0,15	61,64	61,49	61,02	61,70	151K	104
09/04/2026	-0,81%	-0,50	61,49	61,37	60,61	61,53	178K	206
08/04/2026	2,46%	1,49	61,99	60,50	60,16	61,99	225K	757
07/04/2026	-0,48%	-0,29	60,50	60,44	60,18	60,53	99K	82
06/04/2026	-0,33%	-0,20	60,79	60,51	60,16	60,98	400K	150
02/04/2026	0,81%	0,49	60,99	60,50	60,00	60,99	217K	138
01/04/2026	-0,82%	-0,50	60,50	60,05	60,00	60,50	263K	105
31/03/2026	1,77%	1,06	61,00	59,94	59,94	61,00	173K	65
30/03/2026	-0,10%	-0,06	59,94	60,15	59,56	60,15	101K	83
27/03/2026	0,02%	0,01	60,00	59,40	59,40	60,00	28M	2.569
26/03/2026	0,59%	0,35	59,99	59,40	59,35	60,57	28M	1.561
25/03/2026	0,00%	0,00	59,64	59,40	59,40	59,64	499K	138
24/03/2026	-0,43%	-0,26	59,64	59,31	59,27	59,64	253K	2.638
23/03/2026	0,49%	0,29	59,90	59,20	59,01	60,08	513K	1.148
20/03/2026	-0,65%	-0,39	59,61	59,88	59,20	59,88	503K	2.558
19/03/2026	0,00%	0,00	60,00	59,63	59,40	60,00	315K	89
18/03/2026	0,00%	0,00	60,00	60,00	59,60	60,00	115K	108
17/03/2026	0,00%	0,00	60,00	59,60	59,60	60,00	258K	109
16/03/2026	0,00%	0,00	60,00	59,61	59,60	60,08	351K	160
13/03/2026	-0,05%	-0,03	60,00	59,52	59,50	60,05	339K	139
12/03/2026	0,05%	0,03	60,03	59,50	59,50	60,03	171K	112
11/03/2026	0,00%	0,00	60,00	59,99	59,61	60,01	281K	105
10/03/2026	0,42%	0,25	60,00	59,75	59,51	60,00	181K	102
09/03/2026	-2,21%	-1,35	59,75	61,10	59,50	61,10	182K	143
06/03/2026	0,16%	0,10	61,10	60,01	59,64	61,10	413K	162
05/03/2026	0,00%	0,00	61,00	60,71	60,00	61,00	468K	239
04/03/2026	2,47%	1,47	61,00	59,21	59,21	61,00	2M	138
03/03/2026	0,56%	0,33	59,53	59,20	59,20	59,85	203K	109
02/03/2026	-1,42%	-0,85	59,20	60,05	59,11	60,95	481K	726
27/02/2026	1,73%	1,02	60,05	59,03	58,85	61,06	447K	281
26/02/2026	0,05%	0,03	59,03	59,00	58,51	59,20	315K	148
25/02/2026	0,55%	0,32	59,00	58,68	58,50	59,00	204K	114
24/02/2026	0,24%	0,14	58,68	58,54	58,54	59,11	113K	111
23/02/2026	-0,43%	-0,25	58,54	58,41	58,41	58,87	549K	432
20/02/2026	0,67%	0,39	58,79	58,40	58,40	58,79	353K	118
19/02/2026	0,69%	0,40	58,40	58,00	58,00	58,70	527K	246
18/02/2026	1,24%	0,71	58,00	56,71	56,71	58,20	307K	326
13/02/2026	5,51%	2,99	57,29	54,40	54,30	57,29	1M	856
12/02/2026	-0,17%	-0,09	54,30	54,38	53,98	54,38	59K	86
11/02/2026	0,46%	0,25	54,39	53,99	53,99	54,39	2M	100
10/02/2026	-0,29%	-0,16	54,14	54,00	53,98	54,37	151K	112
09/02/2026	0,09%	0,05	54,30	53,98	53,98	54,30	793K	238
06/02/2026	0,09%	0,05	54,25	54,20	54,07	54,39	271K	95
05/02/2026	0,18%	0,10	54,20	54,09	53,98	54,20	187K	250
04/02/2026	0,22%	0,12	54,10	53,44	53,44	54,19	160K	128
03/02/2026	-0,06%	-0,03	53,98	53,52	53,46	54,05	236K	169
02/02/2026	0,00%	0,00	54,01	53,67	53,02	54,01	5M	227
30/01/2026	0,00%	0,00	54,01	54,09	54,01	54,40	369K	753
29/01/2026	-0,72%	-0,39	54,01	54,20	54,01	54,20	238K	162
28/01/2026	1,12%	0,60	54,40	53,50	53,50	54,40	292K	152
27/01/2026	1,66%	0,88	53,80	52,92	52,90	53,80	280K	203
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	-	-	52,41	51,91	51,50	52,41	184K	446

Date,Open,High,Low,Close,Volume
26-Jun-26,61.05,61.12,60.39,60.39,198707
25-Jun-26,60.61,61.05,60.40,61.05,146700
24-Jun-26,60.79,60.80,60.39,60.80,254925
23-Jun-26,60.81,60.81,60.40,60.79,110117
22-Jun-26,60.81,60.81,60.39,60.81,245160
19-Jun-26,61.04,61.04,60.45,60.80,124655
18-Jun-26,60.98,61.00,60.42,61.00,63243
17-Jun-26,60.98,61.05,60.40,60.99,56755
16-Jun-26,61.00,61.00,60.41,61.00,97847
15-Jun-26,60.39,61.01,60.39,61.01,214221
12-Jun-26,60.81,61.00,60.39,61.00,260236
11-Jun-26,60.44,61.00,60.12,61.00,313203
10-Jun-26,60.21,61.03,60.13,60.44,347047
09-Jun-26,60.30,60.50,59.24,60.40,361543
08-Jun-26,60.67,60.68,58.90,60.49,602304
05-Jun-26,59.91,60.66,59.50,60.66,188565
03-Jun-26,60.10,60.38,59.50,60.10,305352
02-Jun-26,60.10,60.43,60.10,60.10,145095
01-Jun-26,60.59,60.60,60.00,60.10,248811
29-May-26,60.86,61.12,60.55,61.12,216795
28-May-26,60.85,61.06,60.73,61.05,140735
27-May-26,60.81,61.04,60.45,61.04,181005
26-May-26,60.81,61.00,60.45,61.00,238518
25-May-26,61.00,61.00,60.39,61.00,219033
22-May-26,60.76,61.00,60.60,61.00,161735
21-May-26,60.76,61.17,60.76,61.00,306508
20-May-26,60.84,61.23,60.76,60.76,716870
19-May-26,60.81,60.97,60.76,60.84,482429
18-May-26,60.76,61.30,60.76,61.00,656994
15-May-26,61.61,62.25,60.99,61.80,212616
14-May-26,60.60,61.80,60.60,61.80,401338
13-May-26,60.60,61.09,60.60,60.77,119009
12-May-26,60.60,60.90,60.60,60.70,332366
11-May-26,60.85,61.33,60.60,60.65,165514
08-May-26,60.03,60.85,60.02,60.85,310089
07-May-26,60.56,61.05,60.00,60.50,591133
06-May-26,61.18,61.50,60.21,61.00,289792
05-May-26,62.37,62.40,61.05,61.18,172066
04-May-26,62.00,62.50,60.50,62.40,1386614
30-Apr-26,62.50,62.80,62.24,62.80,7168401
29-Apr-26,62.89,63.14,61.31,62.50,15237467
28-Apr-26,61.21,62.89,61.05,62.89,422686
27-Apr-26,61.51,61.51,61.16,61.51,257759
24-Apr-26,61.51,61.78,61.51,61.78,236556
23-Apr-26,61.51,61.85,61.51,61.56,126810
22-Apr-26,61.86,61.88,61.50,61.88,455355
20-Apr-26,61.51,62.00,61.50,62.00,279896
17-Apr-26,61.50,61.81,61.50,61.81,132297
16-Apr-26,61.68,61.69,61.50,61.50,104389
15-Apr-26,61.50,61.70,61.50,61.70,209245
14-Apr-26,61.50,61.62,61.50,61.60,10189772
13-Apr-26,61.60,61.60,61.50,61.59,204804
10-Apr-26,61.49,61.70,61.02,61.64,150873
09-Apr-26,61.37,61.53,60.61,61.49,178278
08-Apr-26,60.50,61.99,60.16,61.99,224991
07-Apr-26,60.44,60.53,60.18,60.50,99330
06-Apr-26,60.51,60.98,60.16,60.79,400158
02-Apr-26,60.50,60.99,60.00,60.99,216631
01-Apr-26,60.05,60.50,60.00,60.50,263097
31-Mar-26,59.94,61.00,59.94,61.00,172850
30-Mar-26,60.15,60.15,59.56,59.94,101123
27-Mar-26,59.40,60.00,59.40,60.00,28034999
26-Mar-26,59.40,60.57,59.35,59.99,28276395
25-Mar-26,59.40,59.64,59.40,59.64,498752
24-Mar-26,59.31,59.64,59.27,59.64,252970
23-Mar-26,59.20,60.08,59.01,59.90,512814
20-Mar-26,59.88,59.88,59.20,59.61,503233
19-Mar-26,59.63,60.00,59.40,60.00,314904
18-Mar-26,60.00,60.00,59.60,60.00,115370
17-Mar-26,59.60,60.00,59.60,60.00,258172
16-Mar-26,59.61,60.08,59.60,60.00,351414
13-Mar-26,59.52,60.05,59.50,60.00,339052
12-Mar-26,59.50,60.03,59.50,60.03,170741
11-Mar-26,59.99,60.01,59.61,60.00,280698
10-Mar-26,59.75,60.00,59.51,60.00,180976
09-Mar-26,61.10,61.10,59.50,59.75,182079
06-Mar-26,60.01,61.10,59.64,61.10,412654
05-Mar-26,60.71,61.00,60.00,61.00,468066
04-Mar-26,59.21,61.00,59.21,61.00,2203487
03-Mar-26,59.20,59.85,59.20,59.53,202809
02-Mar-26,60.05,60.95,59.11,59.20,481340
27-Feb-26,59.03,61.06,58.85,60.05,446851
26-Feb-26,59.00,59.20,58.51,59.03,315395
25-Feb-26,58.68,59.00,58.50,59.00,204468
24-Feb-26,58.54,59.11,58.54,58.68,112804
23-Feb-26,58.41,58.87,58.41,58.54,548675
20-Feb-26,58.40,58.79,58.40,58.79,352781
19-Feb-26,58.00,58.70,58.00,58.40,526931
18-Feb-26,56.71,58.20,56.71,58.00,307032
13-Feb-26,54.40,57.29,54.30,57.29,1401259
12-Feb-26,54.38,54.38,53.98,54.30,58553
11-Feb-26,53.99,54.39,53.99,54.39,1720627
10-Feb-26,54.00,54.37,53.98,54.14,151475
09-Feb-26,53.98,54.30,53.98,54.30,792914
06-Feb-26,54.20,54.39,54.07,54.25,271005
05-Feb-26,54.09,54.20,53.98,54.20,186510
04-Feb-26,53.44,54.19,53.44,54.10,160404
03-Feb-26,53.52,54.05,53.46,53.98,235984
02-Feb-26,53.67,54.01,53.02,54.01,5229681
30-Jan-26,54.09,54.40,54.01,54.01,368949
29-Jan-26,54.20,54.20,54.01,54.01,238253
28-Jan-26,53.50,54.40,53.50,54.40,291702
27-Jan-26,52.92,53.80,52.90,53.80,279826
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

*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