Cotação atual, histórico e gráfico do papel: AEFI11

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 AEFI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/04/2019	-0,06%	-0,10	174,90	175,55	174,63	175,90	326K	128
29/04/2019	0,34%	0,60	175,00	174,50	174,50	178,00	136K	84
26/04/2019	0,46%	0,80	174,40	173,80	173,58	175,50	311K	185
25/04/2019	0,35%	0,60	173,60	173,00	172,70	173,60	308K	87
24/04/2019	0,58%	1,00	173,00	171,90	171,90	173,40	221K	85
23/04/2019	0,88%	1,50	172,00	170,01	170,01	172,35	226K	105
22/04/2019	-0,29%	-0,49	170,50	170,99	169,00	171,50	209K	118
18/04/2019	-0,75%	-1,30	170,99	172,28	167,50	172,88	363K	153
17/04/2019	0,46%	0,79	172,29	172,99	171,51	172,99	134K	83
16/04/2019	0,38%	0,65	171,50	171,38	170,86	172,75	525K	191
15/04/2019	0,49%	0,84	170,85	169,99	168,00	171,60	369K	195

12/04/2019	1,20%	2,01	170,01	167,99	165,11	170,01	481K	205
11/04/2019	-0,59%	-1,00	168,00	168,98	166,00	168,98	239K	135
10/04/2019	3,11%	5,10	169,00	163,87	163,40	169,00	463K	328
09/04/2019	0,52%	0,85	163,90	162,99	162,30	165,40	587K	272
08/04/2019	0,09%	0,15	163,05	162,90	161,80	163,43	433K	324
05/04/2019	0,18%	0,30	162,90	163,00	161,51	163,33	464K	332
04/04/2019	0,78%	1,26	162,60	161,35	161,11	163,48	320K	138
03/04/2019	-0,22%	-0,36	161,34	161,70	161,01	162,00	338K	271
02/04/2019	-0,19%	-0,30	161,70	161,96	161,00	161,96	325K	129
01/04/2019	-0,34%	-0,55	162,00	161,94	160,01	162,39	476K	199
29/03/2019	0,03%	0,05	162,55	162,50	162,00	163,50	232K	114
28/03/2019	0,10%	0,16	162,50	162,34	159,02	162,50	176K	105
27/03/2019	0,86%	1,39	162,34	160,46	158,80	162,48	730K	1.449
26/03/2019	0,72%	1,15	160,95	159,78	159,50	162,29	618K	203
25/03/2019	0,19%	0,30	159,80	159,98	157,74	159,98	541K	167
22/03/2019	-0,68%	-1,10	159,50	160,60	157,00	162,00	236K	134
21/03/2019	-0,25%	-0,40	160,60	161,03	157,00	162,48	604K	326
20/03/2019	-0,84%	-1,36	161,00	161,97	160,17	162,50	384K	148
19/03/2019	1,25%	2,01	162,36	161,29	160,71	162,38	209K	125
18/03/2019	0,53%	0,85	160,35	159,79	159,12	160,98	320K	196
15/03/2019	-0,19%	-0,31	159,50	159,84	159,11	159,99	347K	138
14/03/2019	1,24%	1,95	159,81	157,90	157,25	159,98	351K	89
13/03/2019	0,54%	0,85	157,86	156,79	156,11	157,89	185K	105
12/03/2019	0,72%	1,13	157,01	155,50	155,50	157,01	243K	105
11/03/2019	0,57%	0,88	155,88	155,98	155,10	156,38	467K	194
08/03/2019	-0,63%	-0,99	155,00	156,00	154,25	156,50	344K	226
07/03/2019	-0,64%	-1,01	155,99	156,90	155,00	157,17	690K	211
06/03/2019	0,48%	0,75	157,00	156,25	156,25	157,14	184K	94
01/03/2019	-0,58%	-0,91	156,25	156,25	155,68	157,00	252K	119
28/02/2019	0,61%	0,96	157,16	156,19	155,68	157,88	489K	170
27/02/2019	0,68%	1,05	156,20	155,67	155,21	156,35	198K	97
26/02/2019	0,11%	0,17	155,15	155,00	155,00	155,76	237K	159
25/02/2019	0,44%	0,68	154,98	155,38	154,40	155,39	809K	331
22/02/2019	-0,39%	-0,60	154,30	154,81	154,00	155,79	196K	139
21/02/2019	0,43%	0,67	154,90	154,20	153,91	155,50	177K	125
20/02/2019	0,08%	0,13	154,23	154,00	152,50	157,00	510K	251
19/02/2019	-3,30%	-5,26	154,10	158,01	152,07	158,02	1M	499
18/02/2019	0,03%	0,05	159,36	159,98	159,32	160,01	576K	265
15/02/2019	-0,36%	-0,58	159,31	159,99	159,20	159,99	237K	453
14/02/2019	-0,07%	-0,11	159,89	159,95	159,01	160,00	330K	455
13/02/2019	0,00%	0,00	160,00	159,89	159,51	160,00	124K	66
12/02/2019	-0,20%	-0,32	160,00	160,32	159,70	160,80	227K	100
11/02/2019	-0,11%	-0,18	160,32	160,60	160,08	160,98	267K	202
08/02/2019	0,38%	0,60	160,50	159,81	159,81	161,29	138K	112
07/02/2019	0,06%	0,10	159,90	160,21	159,90	160,45	108K	206
06/02/2019	0,00%	0,00	159,80	159,80	159,80	160,60	235K	106
05/02/2019	0,00%	0,00	159,80	160,00	159,80	160,77	199K	129
04/02/2019	-0,12%	-0,20	159,80	160,00	159,57	160,47	121K	98
01/02/2019	-1,23%	-2,00	160,00	160,00	159,25	161,41	226K	191
31/01/2019	0,63%	1,01	162,00	160,50	159,99	162,00	300K	295
30/01/2019	0,62%	0,99	160,99	160,01	159,90	160,99	407K	200
29/01/2019	0,13%	0,20	160,00	160,49	159,75	160,49	141K	90
28/01/2019	0,00%	0,00	159,80	159,80	159,80	160,39	380K	137
24/01/2019	-0,12%	-0,20	159,80	160,00	159,56	161,00	183K	197
23/01/2019	0,01%	0,02	160,00	160,00	159,55	160,29	179K	208
22/01/2019	0,30%	0,48	159,98	159,98	159,60	160,95	199K	112
21/01/2019	-0,93%	-1,50	159,50	161,21	159,33	161,21	435K	279
18/01/2019	0,62%	1,00	161,00	161,00	159,00	162,00	379K	266
17/01/2019	-0,03%	-0,05	160,00	160,90	159,43	161,75	350K	195
16/01/2019	-0,09%	-0,14	160,05	159,89	158,00	160,05	133K	99
15/01/2019	0,26%	0,42	160,19	159,80	157,39	161,49	426K	195
14/01/2019	-1,13%	-1,82	159,77	162,00	159,21	162,45	306K	249
11/01/2019	0,99%	1,59	161,59	160,00	159,00	161,59	111K	60
10/01/2019	0,44%	0,70	160,00	159,58	159,07	160,00	63K	59
09/01/2019	-0,37%	-0,59	159,30	158,71	158,71	159,58	162K	79
08/01/2019	-0,07%	-0,11	159,89	160,79	157,50	160,79	251K	107
07/01/2019	0,00%	0,00	160,00	160,00	159,00	161,88	292K	99
04/01/2019	-0,56%	-0,90	160,00	160,99	159,51	163,89	277K	128
03/01/2019	1,05%	1,67	160,90	159,22	158,58	164,90	210K	102
02/01/2019	0,14%	0,23	159,23	157,80	157,23	159,23	112K	67
28/12/2018	0,00%	0,00	159,00	159,00	158,00	160,80	153K	74
27/12/2018	0,71%	1,12	159,00	157,88	157,19	159,59	212K	65
26/12/2018	-0,69%	-1,10	157,88	157,99	156,40	158,97	247K	106
21/12/2018	1,14%	1,79	158,98	157,18	156,00	158,98	166K	73
20/12/2018	0,69%	1,07	157,19	157,04	155,91	157,53	282K	128
19/12/2018	0,08%	0,12	156,12	156,90	155,90	156,97	193K	89
18/12/2018	-0,35%	-0,55	156,00	155,28	155,28	156,96	131K	57
17/12/2018	0,35%	0,54	156,55	156,02	155,02	156,90	183K	99
14/12/2018	0,65%	1,01	156,01	155,49	154,87	157,00	166K	86
13/12/2018	-1,27%	-2,00	155,00	157,05	154,32	157,05	126K	91
12/12/2018	0,96%	1,50	157,00	155,97	155,90	157,00	91K	39
11/12/2018	0,48%	0,75	155,50	154,74	154,21	155,97	104K	51
10/12/2018	0,16%	0,25	154,75	154,52	154,00	155,20	243K	108
07/12/2018	0,25%	0,39	154,50	154,13	154,13	155,17	68K	67
06/12/2018	0,40%	0,61	154,11	153,61	153,50	155,00	72K	59
05/12/2018	1,97%	2,97	153,50	152,19	152,01	155,00	110K	83
04/12/2018	-4,35%	-6,84	150,53	157,40	150,53	157,40	465K	166
03/12/2018	-0,96%	-1,52	157,37	158,79	154,90	158,81	502K	196
30/11/2018	1,21%	1,90	158,89	156,49	155,77	158,89	569K	165
29/11/2018	1,28%	1,99	156,99	155,11	155,11	156,99	164K	61
28/11/2018	0,13%	0,20	155,00	154,80	154,02	155,10	174K	75
27/11/2018	0,05%	0,08	154,80	155,55	154,00	155,67	363K	99
26/11/2018	-0,49%	-0,76	154,72	154,92	154,53	155,77	175K	98
23/11/2018	-0,21%	-0,32	155,48	156,03	154,50	156,03	232K	109
22/11/2018	0,95%	1,47	155,80	154,56	154,56	156,94	365K	121
21/11/2018	-0,41%	-0,63	154,33	153,65	153,65	154,87	237K	136
19/11/2018	0,62%	0,96	154,96	154,01	153,17	155,00	248K	112
16/11/2018	0,33%	0,50	154,00	153,55	153,49	154,97	140K	86
14/11/2018	-0,20%	-0,30	153,50	153,79	153,33	153,79	96K	50
13/11/2018	0,01%	0,01	153,80	153,80	152,70	153,80	101K	60
12/11/2018	0,19%	0,29	153,79	155,92	153,00	155,92	284K	96
09/11/2018	0,20%	0,31	153,50	153,20	152,76	153,50	88K	48
08/11/2018	-0,53%	-0,81	153,19	154,99	152,96	154,99	260K	81
07/11/2018	-0,01%	-0,02	154,00	155,01	153,50	156,02	206K	72
06/11/2018	0,67%	1,02	154,02	153,98	153,98	158,49	343K	82
05/11/2018	-0,64%	-0,99	153,00	154,00	153,00	154,98	470K	147
01/11/2018	0,98%	1,49	153,99	155,80	152,00	159,98	287K	124
31/10/2018	1,67%	2,50	152,50	149,98	148,50	152,99	370K	111
30/10/2018	1,08%	1,61	150,00	148,50	147,51	150,00	111K	121
29/10/2018	0,26%	0,39	148,39	147,99	147,01	148,89	136K	83
26/10/2018	1,51%	2,20	148,00	145,90	145,90	148,00	295K	77
25/10/2018	1,27%	1,83	145,80	143,12	143,00	145,94	160K	86
24/10/2018	0,21%	0,30	143,97	144,75	142,10	144,76	110K	68
23/10/2018	0,11%	0,16	143,67	143,52	141,55	145,36	197K	115
22/10/2018	-0,44%	-0,64	143,51	144,20	143,00	145,49	235K	263
19/10/2018	0,45%	0,65	144,15	143,51	143,51	144,19	316K	99
18/10/2018	0,43%	0,61	143,50	142,88	142,88	144,09	280K	100
17/10/2018	0,63%	0,90	142,89	141,97	141,51	142,89	175K	118
16/10/2018	2,89%	3,99	141,99	139,18	139,18	142,22	213K	167
15/10/2018	2,22%	3,00	138,00	135,00	135,00	139,26	488K	220
11/10/2018	4,17%	5,40	135,00	130,39	129,61	135,00	231K	78
10/10/2018	-0,23%	-0,30	129,60	130,47	129,60	131,99	223K	100
09/10/2018	-	-	129,90	130,00	129,53	130,48	207K	71

Date,Open,High,Low,Close,Volume
30-Apr-19,175.55,175.90,174.63,174.90,325649
29-Apr-19,174.50,178.00,174.50,175.00,136178
26-Apr-19,173.80,175.50,173.58,174.40,310857
25-Apr-19,173.00,173.60,172.70,173.60,307892
24-Apr-19,171.90,173.40,171.90,173.00,220750
23-Apr-19,170.01,172.35,170.01,172.00,226329
22-Apr-19,170.99,171.50,169.00,170.50,209441
18-Apr-19,172.28,172.88,167.50,170.99,362668
17-Apr-19,172.99,172.99,171.51,172.29,134230
16-Apr-19,171.38,172.75,170.86,171.50,524746
15-Apr-19,169.99,171.60,168.00,170.85,368917
12-Apr-19,167.99,170.01,165.11,170.01,481233
11-Apr-19,168.98,168.98,166.00,168.00,239158
10-Apr-19,163.87,169.00,163.40,169.00,463315
09-Apr-19,162.99,165.40,162.30,163.90,587075
08-Apr-19,162.90,163.43,161.80,163.05,433140
05-Apr-19,163.00,163.33,161.51,162.90,464243
04-Apr-19,161.35,163.48,161.11,162.60,320466
03-Apr-19,161.70,162.00,161.01,161.34,337941
02-Apr-19,161.96,161.96,161.00,161.70,324841
01-Apr-19,161.94,162.39,160.01,162.00,475532
29-Mar-19,162.50,163.50,162.00,162.55,232431
28-Mar-19,162.34,162.50,159.02,162.50,176425
27-Mar-19,160.46,162.48,158.80,162.34,730357
26-Mar-19,159.78,162.29,159.50,160.95,618303
25-Mar-19,159.98,159.98,157.74,159.80,541006
22-Mar-19,160.60,162.00,157.00,159.50,235772
21-Mar-19,161.03,162.48,157.00,160.60,603544
20-Mar-19,161.97,162.50,160.17,161.00,383770
19-Mar-19,161.29,162.38,160.71,162.36,209024
18-Mar-19,159.79,160.98,159.12,160.35,320129
15-Mar-19,159.84,159.99,159.11,159.50,347351
14-Mar-19,157.90,159.98,157.25,159.81,350960
13-Mar-19,156.79,157.89,156.11,157.86,184784
12-Mar-19,155.50,157.01,155.50,157.01,242570
11-Mar-19,155.98,156.38,155.10,155.88,466653
08-Mar-19,156.00,156.50,154.25,155.00,343715
07-Mar-19,156.90,157.17,155.00,155.99,689830
06-Mar-19,156.25,157.14,156.25,157.00,183521
01-Mar-19,156.25,157.00,155.68,156.25,251721
28-Feb-19,156.19,157.88,155.68,157.16,488939
27-Feb-19,155.67,156.35,155.21,156.20,198087
26-Feb-19,155.00,155.76,155.00,155.15,236958
25-Feb-19,155.38,155.39,154.40,154.98,809111
22-Feb-19,154.81,155.79,154.00,154.30,195694
21-Feb-19,154.20,155.50,153.91,154.90,177336
20-Feb-19,154.00,157.00,152.50,154.23,510192
19-Feb-19,158.01,158.02,152.07,154.10,1125794
18-Feb-19,159.98,160.01,159.32,159.36,576356
15-Feb-19,159.99,159.99,159.20,159.31,237047
14-Feb-19,159.95,160.00,159.01,159.89,329971
13-Feb-19,159.89,160.00,159.51,160.00,124264
12-Feb-19,160.32,160.80,159.70,160.00,227113
11-Feb-19,160.60,160.98,160.08,160.32,266958
08-Feb-19,159.81,161.29,159.81,160.50,137909
07-Feb-19,160.21,160.45,159.90,159.90,108120
06-Feb-19,159.80,160.60,159.80,159.80,234923
05-Feb-19,160.00,160.77,159.80,159.80,199392
04-Feb-19,160.00,160.47,159.57,159.80,121017
01-Feb-19,160.00,161.41,159.25,160.00,225869
31-Jan-19,160.50,162.00,159.99,162.00,300142
30-Jan-19,160.01,160.99,159.90,160.99,406676
29-Jan-19,160.49,160.49,159.75,160.00,140901
28-Jan-19,159.80,160.39,159.80,159.80,380301
24-Jan-19,160.00,161.00,159.56,159.80,183259
23-Jan-19,160.00,160.29,159.55,160.00,178889
22-Jan-19,159.98,160.95,159.60,159.98,199250
21-Jan-19,161.21,161.21,159.33,159.50,434945
18-Jan-19,161.00,162.00,159.00,161.00,378688
17-Jan-19,160.90,161.75,159.43,160.00,349613
16-Jan-19,159.89,160.05,158.00,160.05,132852
15-Jan-19,159.80,161.49,157.39,160.19,425599
14-Jan-19,162.00,162.45,159.21,159.77,305576
11-Jan-19,160.00,161.59,159.00,161.59,110991
10-Jan-19,159.58,160.00,159.07,160.00,63186
09-Jan-19,158.71,159.58,158.71,159.30,162450
08-Jan-19,160.79,160.79,157.50,159.89,251101
07-Jan-19,160.00,161.88,159.00,160.00,292248
04-Jan-19,160.99,163.89,159.51,160.00,276811
03-Jan-19,159.22,164.90,158.58,160.90,209596
02-Jan-19,157.80,159.23,157.23,159.23,111550
28-Dec-18,159.00,160.80,158.00,159.00,152822
27-Dec-18,157.88,159.59,157.19,159.00,211793
26-Dec-18,157.99,158.97,156.40,157.88,246834
21-Dec-18,157.18,158.98,156.00,158.98,165586
20-Dec-18,157.04,157.53,155.91,157.19,281522
19-Dec-18,156.90,156.97,155.90,156.12,192569
18-Dec-18,155.28,156.96,155.28,156.00,131413
17-Dec-18,156.02,156.90,155.02,156.55,183091
14-Dec-18,155.49,157.00,154.87,156.01,166325
13-Dec-18,157.05,157.05,154.32,155.00,125945
12-Dec-18,155.97,157.00,155.90,157.00,90612
11-Dec-18,154.74,155.97,154.21,155.50,103747
10-Dec-18,154.52,155.20,154.00,154.75,242808
07-Dec-18,154.13,155.17,154.13,154.50,67639
06-Dec-18,153.61,155.00,153.50,154.11,71552
05-Dec-18,152.19,155.00,152.01,153.50,109952
04-Dec-18,157.40,157.40,150.53,150.53,465275
03-Dec-18,158.79,158.81,154.90,157.37,501712
30-Nov-18,156.49,158.89,155.77,158.89,569151
29-Nov-18,155.11,156.99,155.11,156.99,163612
28-Nov-18,154.80,155.10,154.02,155.00,174317
27-Nov-18,155.55,155.67,154.00,154.80,363076
26-Nov-18,154.92,155.77,154.53,154.72,174956
23-Nov-18,156.03,156.03,154.50,155.48,231530
22-Nov-18,154.56,156.94,154.56,155.80,364763
21-Nov-18,153.65,154.87,153.65,154.33,237406
19-Nov-18,154.01,155.00,153.17,154.96,247600
16-Nov-18,153.55,154.97,153.49,154.00,139801
14-Nov-18,153.79,153.79,153.33,153.50,95924
13-Nov-18,153.80,153.80,152.70,153.80,101363
12-Nov-18,155.92,155.92,153.00,153.79,283525
09-Nov-18,153.20,153.50,152.76,153.50,88275
08-Nov-18,154.99,154.99,152.96,153.19,260299
07-Nov-18,155.01,156.02,153.50,154.00,205560
06-Nov-18,153.98,158.49,153.98,154.02,343230
05-Nov-18,154.00,154.98,153.00,153.00,469906
01-Nov-18,155.80,159.98,152.00,153.99,286769
31-Oct-18,149.98,152.99,148.50,152.50,369775
30-Oct-18,148.50,150.00,147.51,150.00,110729
29-Oct-18,147.99,148.89,147.01,148.39,136227
26-Oct-18,145.90,148.00,145.90,148.00,295219
25-Oct-18,143.12,145.94,143.00,145.80,160300
24-Oct-18,144.75,144.76,142.10,143.97,109643
23-Oct-18,143.52,145.36,141.55,143.67,196594
22-Oct-18,144.20,145.49,143.00,143.51,234799
19-Oct-18,143.51,144.19,143.51,144.15,316081
18-Oct-18,142.88,144.09,142.88,143.50,280230
17-Oct-18,141.97,142.89,141.51,142.89,175394
16-Oct-18,139.18,142.22,139.18,141.99,212957
15-Oct-18,135.00,139.26,135.00,138.00,488091
11-Oct-18,130.39,135.00,129.61,135.00,231216
10-Oct-18,130.47,131.99,129.60,129.60,223451
09-Oct-18,130.00,130.48,129.53,129.90,207190

*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: AEFI11