Cotação atual, histórico e gráfico do papel: AERI3

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 AERI3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/09/2024	-0,93%	-0,08	8,53	8,64	8,36	8,77	2M	644
10/09/2024	-2,16%	-0,19	8,61	8,80	8,41	9,01	3M	894
09/09/2024	-5,68%	-0,53	8,80	9,36	8,77	9,81	4M	1.053
06/09/2024	-1,79%	-0,17	9,33	9,50	9,22	9,80	3M	992
05/09/2024	-11,13%	-1,19	9,50	10,90	9,50	10,90	7M	1.655
04/09/2024	1,33%	0,14	10,69	10,55	10,40	11,00	3M	1.072
03/09/2024	-7,29%	-0,83	10,55	11,38	10,30	11,87	7M	1.560

02/09/2024	-5,95%	-0,72	11,38	12,40	11,00	12,40	11M	2.704
30/08/2024	20,16%	2,03	12,10	10,28	9,95	12,10	19M	3.098
29/08/2024	-2,23%	-0,23	10,07	10,28	9,80	10,36	3M	824
28/08/2024	3,41%	0,34	10,30	9,86	9,63	10,52	5M	1.118
27/08/2024	13,70%	1,20	9,96	8,84	8,77	10,07	5M	1.231
26/08/2024	-1,57%	-0,14	8,76	8,93	8,66	9,50	4M	1.061
23/08/2024	9,74%	0,79	8,90	8,16	8,16	9,34	4M	1.090
22/08/2024	-12,13%	-1,12	8,11	9,35	8,11	9,35	3M	835
21/08/2024	-0,65%	-0,06	9,23	9,39	9,13	9,78	2M	696
20/08/2024	-0,85%	-0,08	9,29	9,40	9,06	9,47	3M	806
19/08/2024	-2,40%	-0,23	9,37	9,83	8,98	9,99	4M	1.079
16/08/2024	-5,79%	-0,59	9,60	10,29	9,13	10,38	6M	1.335
15/08/2024	15,66%	1,38	10,19	8,92	8,75	10,60	11M	2.551
14/08/2024	5,13%	0,43	8,81	8,50	7,97	8,92	7M	1.504
13/08/2024	20,75%	1,44	8,38	7,00	7,00	8,67	9M	3.287
12/08/2024	10,33%	0,65	6,94	6,31	6,31	7,06	3M	1.103
09/08/2024	-2,18%	-0,14	6,29	6,38	6,22	6,70	967K	507
08/08/2024	3,71%	0,23	6,43	6,07	6,00	6,48	1M	453
07/08/2024	15,24%	0,82	6,20	5,38	5,38	6,20	2M	719
06/08/2024	0,94%	0,05	5,38	5,36	5,23	5,52	609K	479
05/08/2024	0,95%	0,05	5,33	5,15	5,08	5,37	664K	441
02/08/2024	0,19%	0,01	5,28	5,26	5,16	5,43	680K	572
01/08/2024	-1,31%	-0,07	5,27	5,35	5,26	5,52	586K	539
31/07/2024	-2,02%	-0,11	5,34	5,51	5,34	5,60	665K	420
30/07/2024	-1,62%	-0,09	5,45	5,54	5,45	5,60	659K	472
29/07/2024	-7,36%	-0,44	5,54	5,87	5,54	6,00	1M	608
26/07/2024	6,22%	0,35	5,98	5,66	5,61	6,12	2M	730
25/07/2024	0,36%	0,02	5,63	5,59	5,59	5,69	390K	255
24/07/2024	-1,75%	-0,10	5,61	5,72	5,61	5,77	797K	434
23/07/2024	-1,38%	-0,08	5,71	5,89	5,65	5,89	561K	359
22/07/2024	-1,19%	-0,07	5,79	5,88	5,79	6,02	511K	372
19/07/2024	-3,78%	-0,23	5,86	6,37	5,76	6,37	1M	575
18/07/2024	-8,01%	-0,53	6,09	6,62	6,06	6,77	1M	755
17/07/2024	-3,92%	-0,27	6,62	6,76	6,62	7,00	785K	433
16/07/2024	-0,58%	-0,04	6,89	6,94	6,79	7,16	1M	410
15/07/2024	3,43%	0,23	6,93	6,68	6,61	7,00	2M	516
12/07/2024	-0,15%	-0,01	6,70	6,75	6,65	6,90	637K	363
11/07/2024	-2,04%	-0,14	6,71	6,93	6,66	6,93	1M	550
10/07/2024	5,55%	0,36	6,85	6,37	6,37	6,97	3M	936
09/07/2024	2,04%	0,13	6,49	6,27	6,23	6,49	1M	456
08/07/2024	4,26%	0,26	6,36	6,07	5,89	6,62	3M	934
05/07/2024	5,17%	0,30	6,10	5,83	5,62	6,10	2M	758
04/07/2024	2,47%	0,14	5,80	5,75	5,54	5,81	2M	662
03/07/2024	5,79%	0,31	5,66	5,35	5,35	6,13	4M	1.360
02/07/2024	3,48%	0,18	5,35	5,12	5,08	5,39	1M	551
01/07/2024	1,37%	0,07	5,17	5,10	5,05	5,24	751K	453
28/06/2024	-3,04%	-0,16	5,10	5,28	5,08	5,32	742K	463
27/06/2024	3,34%	0,17	5,26	5,13	5,08	5,26	963K	482
26/06/2024	-1,36%	-0,07	5,09	5,16	5,03	5,20	949K	573
25/06/2024	-7,69%	-0,43	5,16	5,57	5,16	5,63	1M	676
24/06/2024	7,29%	0,38	5,59	5,32	5,32	5,79	2M	925
21/06/2024	0,97%	0,05	5,21	5,12	5,12	5,38	2M	884
20/06/2024	-4,44%	-0,24	5,16	5,45	5,16	5,61	1M	724
19/06/2024	1,31%	0,07	5,40	5,33	5,28	5,58	2M	765
18/06/2024	-8,26%	-0,48	5,33	5,75	5,30	5,78	1M	825
17/06/2024	-8,21%	-0,52	5,81	6,31	5,81	6,33	2M	880
14/06/2024	-1,09%	-0,07	6,33	6,40	6,33	6,53	964K	378
13/06/2024	-1,54%	-0,10	6,40	6,47	6,40	6,59	1M	593
12/06/2024	0,00%	0,00	6,50	6,37	6,29	6,58	881K	480
11/06/2024	1,56%	0,10	6,50	6,40	6,28	6,63	2M	1.090
10/06/2024	-6,57%	-0,45	6,40	6,86	6,31	6,86	2M	745
07/06/2024	-7,06%	-0,52	6,85	7,31	6,85	7,34	2M	726
06/06/2024	0,68%	0,05	7,37	7,29	7,22	7,55	2M	1.037
05/06/2024	-5,55%	-0,43	7,32	7,73	7,13	7,73	3M	1.383
04/06/2024	-5,37%	-0,44	7,75	8,11	7,75	8,20	2M	1.127
03/06/2024	0,61%	0,05	8,19	8,10	8,02	8,42	2M	1.181
31/05/2024	-2,05%	-0,17	8,14	8,24	8,09	8,37	1M	484
29/05/2024	1,84%	0,15	8,31	8,03	7,88	8,45	2M	608
28/05/2024	-3,20%	-0,27	8,16	8,49	7,95	8,62	3M	944
27/05/2024	-5,60%	-0,50	8,43	8,93	8,42	9,00	2M	570
24/05/2024	-0,11%	-0,01	8,93	8,94	8,90	9,01	584K	278
23/05/2024	-0,89%	-0,08	8,94	9,02	8,90	9,09	646K	289
22/05/2024	-4,35%	-0,41	9,02	9,40	8,94	9,40	2M	565
21/05/2024	-3,18%	-0,31	9,43	9,72	9,43	9,72	1M	444
20/05/2024	-4,70%	-0,48	9,74	10,16	9,74	10,20	1M	446
17/05/2024	10,01%	0,93	10,22	9,15	9,05	10,22	4M	1.451
16/05/2024	0,22%	0,02	9,29	9,27	8,91	9,40	4M	1.125
15/05/2024	-6,83%	-0,68	9,27	9,46	9,27	9,69	5M	1.158
14/05/2024	1.742,59%	9,41	9,95	10,26	9,49	10,37	7M	2.364
13/05/2024	-1,82%	-0,01	0,54	0,55	0,54	0,56	2M	1.969
10/05/2024	-1,79%	-0,01	0,55	0,56	0,54	0,56	1M	1.554
09/05/2024	1,82%	0,01	0,56	0,55	0,54	0,56	1M	1.970
08/05/2024	-1,79%	-0,01	0,55	0,56	0,55	0,56	728K	867
07/05/2024	0,00%	0,00	0,56	0,56	0,56	0,57	495K	615
06/05/2024	-1,75%	-0,01	0,56	0,57	0,55	0,57	2M	2.448
03/05/2024	1,79%	0,01	0,57	0,56	0,56	0,57	1M	3.259
02/05/2024	0,00%	0,00	0,56	0,57	0,55	0,57	1M	3.424
30/04/2024	-1,75%	-0,01	0,56	0,57	0,56	0,57	910K	1.633
29/04/2024	0,00%	0,00	0,57	0,57	0,56	0,58	915K	3.093
26/04/2024	3,64%	0,02	0,57	0,55	0,55	0,59	1M	2.460
25/04/2024	-1,79%	-0,01	0,55	0,57	0,55	0,57	1M	3.183
24/04/2024	-1,75%	-0,01	0,56	0,57	0,56	0,57	747K	2.581
23/04/2024	0,00%	0,00	0,57	0,58	0,56	0,58	872K	1.890
22/04/2024	0,00%	0,00	0,57	0,57	0,56	0,60	2M	2.519
19/04/2024	3,64%	0,02	0,57	0,55	0,55	0,57	514K	958
18/04/2024	-3,51%	-0,02	0,55	0,56	0,55	0,57	989K	2.306
17/04/2024	1,79%	0,01	0,57	0,56	0,56	0,58	805K	1.995
16/04/2024	-3,45%	-0,02	0,56	0,59	0,56	0,59	1M	3.177
15/04/2024	-1,69%	-0,01	0,58	0,60	0,57	0,60	1M	2.598
12/04/2024	-4,84%	-0,03	0,59	0,62	0,58	0,62	2M	2.548
11/04/2024	3,33%	0,02	0,62	0,60	0,60	0,62	883K	2.225
10/04/2024	-3,23%	-0,02	0,60	0,62	0,60	0,62	924K	2.703
09/04/2024	0,00%	0,00	0,62	0,61	0,61	0,63	760K	1.854
08/04/2024	0,00%	0,00	0,62	0,63	0,61	0,64	875K	1.515
05/04/2024	-1,59%	-0,01	0,62	0,62	0,61	0,63	895K	1.577
04/04/2024	0,00%	0,00	0,63	0,64	0,59	0,66	2M	3.178
03/04/2024	1,61%	0,01	0,63	0,63	0,58	0,68	6M	3.330
02/04/2024	12,73%	0,07	0,62	0,56	0,55	0,62	3M	5.101
01/04/2024	-1,79%	-0,01	0,55	0,56	0,55	0,56	1M	3.715
28/03/2024	0,00%	0,00	0,56	0,55	0,55	0,56	968K	2.507
27/03/2024	1,82%	0,01	0,56	0,55	0,55	0,56	1M	3.695
26/03/2024	0,00%	0,00	0,55	0,55	0,55	0,56	822K	2.087
25/03/2024	-1,79%	-0,01	0,55	0,56	0,55	0,56	781K	2.451
22/03/2024	-1,75%	-0,01	0,56	0,57	0,55	0,57	846K	1.112
21/03/2024	1,79%	0,01	0,57	0,56	0,55	0,57	1M	2.879
20/03/2024	0,00%	0,00	0,56	0,55	0,55	0,56	1M	2.846
19/03/2024	0,00%	0,00	0,56	0,56	0,55	0,57	1M	3.076
18/03/2024	1,82%	0,01	0,56	0,56	0,55	0,57	1M	3.686
15/03/2024	-6,78%	-0,04	0,55	0,59	0,55	0,60	3M	3.107
14/03/2024	0,00%	0,00	0,59	0,59	0,58	0,60	2M	2.236
13/03/2024	-4,84%	-0,03	0,59	0,62	0,58	0,62	5M	6.276
12/03/2024	-4,62%	-0,03	0,62	0,65	0,60	0,65	4M	4.693
11/03/2024	-1,52%	-0,01	0,65	0,66	0,65	0,67	969K	2.041
08/03/2024	-1,49%	-0,01	0,66	0,66	0,65	0,67	1M	1.938
07/03/2024	0,00%	0,00	0,67	0,67	0,66	0,67	938K	1.732
06/03/2024	0,00%	0,00	0,67	0,67	0,66	0,68	886K	1.441
05/03/2024	-	-	0,67	0,68	0,66	0,69	2M	2.268

Date,Open,High,Low,Close,Volume
11-Sep-24,8.64,8.77,8.36,8.53,2061898
10-Sep-24,8.80,9.01,8.41,8.61,2717329
09-Sep-24,9.36,9.81,8.77,8.80,3933835
06-Sep-24,9.50,9.80,9.22,9.33,2731520
05-Sep-24,10.90,10.90,9.50,9.50,6832214
04-Sep-24,10.55,11.00,10.40,10.69,2943811
03-Sep-24,11.38,11.87,10.30,10.55,6543655
02-Sep-24,12.40,12.40,11.00,11.38,10506711
30-Aug-24,10.28,12.10,9.95,12.10,19077701
29-Aug-24,10.28,10.36,9.80,10.07,3311294
28-Aug-24,9.86,10.52,9.63,10.30,4995815
27-Aug-24,8.84,10.07,8.77,9.96,4869534
26-Aug-24,8.93,9.50,8.66,8.76,4454775
23-Aug-24,8.16,9.34,8.16,8.90,3751905
22-Aug-24,9.35,9.35,8.11,8.11,3322000
21-Aug-24,9.39,9.78,9.13,9.23,1699315
20-Aug-24,9.40,9.47,9.06,9.29,2895224
19-Aug-24,9.83,9.99,8.98,9.37,3929452
16-Aug-24,10.29,10.38,9.13,9.60,6075422
15-Aug-24,8.92,10.60,8.75,10.19,11046489
14-Aug-24,8.50,8.92,7.97,8.81,7081561
13-Aug-24,7.00,8.67,7.00,8.38,9169360
12-Aug-24,6.31,7.06,6.31,6.94,2805558
09-Aug-24,6.38,6.70,6.22,6.29,966656
08-Aug-24,6.07,6.48,6.00,6.43,1260880
07-Aug-24,5.38,6.20,5.38,6.20,1983381
06-Aug-24,5.36,5.52,5.23,5.38,608834
05-Aug-24,5.15,5.37,5.08,5.33,664109
02-Aug-24,5.26,5.43,5.16,5.28,679603
01-Aug-24,5.35,5.52,5.26,5.27,586204
31-Jul-24,5.51,5.60,5.34,5.34,664684
30-Jul-24,5.54,5.60,5.45,5.45,659205
29-Jul-24,5.87,6.00,5.54,5.54,1130427
26-Jul-24,5.66,6.12,5.61,5.98,1572791
25-Jul-24,5.59,5.69,5.59,5.63,390348
24-Jul-24,5.72,5.77,5.61,5.61,797269
23-Jul-24,5.89,5.89,5.65,5.71,561016
22-Jul-24,5.88,6.02,5.79,5.79,510677
19-Jul-24,6.37,6.37,5.76,5.86,1113584
18-Jul-24,6.62,6.77,6.06,6.09,1451914
17-Jul-24,6.76,7.00,6.62,6.62,785210
16-Jul-24,6.94,7.16,6.79,6.89,1169225
15-Jul-24,6.68,7.00,6.61,6.93,1515298
12-Jul-24,6.75,6.90,6.65,6.70,636911
11-Jul-24,6.93,6.93,6.66,6.71,1010945
10-Jul-24,6.37,6.97,6.37,6.85,3084988
09-Jul-24,6.27,6.49,6.23,6.49,1126327
08-Jul-24,6.07,6.62,5.89,6.36,2972363
05-Jul-24,5.83,6.10,5.62,6.10,1773088
04-Jul-24,5.75,5.81,5.54,5.80,1624243
03-Jul-24,5.35,6.13,5.35,5.66,3942069
02-Jul-24,5.12,5.39,5.08,5.35,1108297
01-Jul-24,5.10,5.24,5.05,5.17,750605
28-Jun-24,5.28,5.32,5.08,5.10,741851
27-Jun-24,5.13,5.26,5.08,5.26,962763
26-Jun-24,5.16,5.20,5.03,5.09,948979
25-Jun-24,5.57,5.63,5.16,5.16,1327702
24-Jun-24,5.32,5.79,5.32,5.59,1836439
21-Jun-24,5.12,5.38,5.12,5.21,1942099
20-Jun-24,5.45,5.61,5.16,5.16,1308973
19-Jun-24,5.33,5.58,5.28,5.40,1546485
18-Jun-24,5.75,5.78,5.30,5.33,1379112
17-Jun-24,6.31,6.33,5.81,5.81,1940263
14-Jun-24,6.40,6.53,6.33,6.33,964166
13-Jun-24,6.47,6.59,6.40,6.40,1300553
12-Jun-24,6.37,6.58,6.29,6.50,881438
11-Jun-24,6.40,6.63,6.28,6.50,2070253
10-Jun-24,6.86,6.86,6.31,6.40,1736043
07-Jun-24,7.31,7.34,6.85,6.85,1861102
06-Jun-24,7.29,7.55,7.22,7.37,2067360
05-Jun-24,7.73,7.73,7.13,7.32,2849397
04-Jun-24,8.11,8.20,7.75,7.75,2065085
03-Jun-24,8.10,8.42,8.02,8.19,1656394
31-May-24,8.24,8.37,8.09,8.14,1034701
29-May-24,8.03,8.45,7.88,8.31,1712024
28-May-24,8.49,8.62,7.95,8.16,3125862
27-May-24,8.93,9.00,8.42,8.43,1619295
24-May-24,8.94,9.01,8.90,8.93,584023
23-May-24,9.02,9.09,8.90,8.94,646402
22-May-24,9.40,9.40,8.94,9.02,2045131
21-May-24,9.72,9.72,9.43,9.43,1010251
20-May-24,10.16,10.20,9.74,9.74,1157544
17-May-24,9.15,10.22,9.05,10.22,4478501
16-May-24,9.27,9.40,8.91,9.29,4227300
15-May-24,9.46,9.69,9.27,9.27,5490482
14-May-24,10.26,10.37,9.49,9.95,7345225
13-May-24,0.55,0.56,0.54,0.54,1962040
10-May-24,0.56,0.56,0.54,0.55,1039147
09-May-24,0.55,0.56,0.54,0.56,1014528
08-May-24,0.56,0.56,0.55,0.55,727706
07-May-24,0.56,0.57,0.56,0.56,494813
06-May-24,0.57,0.57,0.55,0.56,1818847
03-May-24,0.56,0.57,0.56,0.57,1106731
02-May-24,0.57,0.57,0.55,0.56,1215874
30-Apr-24,0.57,0.57,0.56,0.56,909667
29-Apr-24,0.57,0.58,0.56,0.57,914666
26-Apr-24,0.55,0.59,0.55,0.57,1235126
25-Apr-24,0.57,0.57,0.55,0.55,1063189
24-Apr-24,0.57,0.57,0.56,0.56,746516
23-Apr-24,0.58,0.58,0.56,0.57,871591
22-Apr-24,0.57,0.60,0.56,0.57,1691674
19-Apr-24,0.55,0.57,0.55,0.57,514381
18-Apr-24,0.56,0.57,0.55,0.55,988832
17-Apr-24,0.56,0.58,0.56,0.57,804764
16-Apr-24,0.59,0.59,0.56,0.56,1435428
15-Apr-24,0.60,0.60,0.57,0.58,1030016
12-Apr-24,0.62,0.62,0.58,0.59,1958865
11-Apr-24,0.60,0.62,0.60,0.62,882750
10-Apr-24,0.62,0.62,0.60,0.60,924351
09-Apr-24,0.61,0.63,0.61,0.62,760049
08-Apr-24,0.63,0.64,0.61,0.62,875411
05-Apr-24,0.62,0.63,0.61,0.62,895155
04-Apr-24,0.64,0.66,0.59,0.63,1792740
03-Apr-24,0.63,0.68,0.58,0.63,5541191
02-Apr-24,0.56,0.62,0.55,0.62,2975030
01-Apr-24,0.56,0.56,0.55,0.55,1161065
28-Mar-24,0.55,0.56,0.55,0.56,967746
27-Mar-24,0.55,0.56,0.55,0.56,1253370
26-Mar-24,0.55,0.56,0.55,0.55,822213
25-Mar-24,0.56,0.56,0.55,0.55,780526
22-Mar-24,0.57,0.57,0.55,0.56,846326
21-Mar-24,0.56,0.57,0.55,0.57,1315190
20-Mar-24,0.55,0.56,0.55,0.56,1012599
19-Mar-24,0.56,0.57,0.55,0.56,1257286
18-Mar-24,0.56,0.57,0.55,0.56,1249534
15-Mar-24,0.59,0.60,0.55,0.55,2649666
14-Mar-24,0.59,0.60,0.58,0.59,2206215
13-Mar-24,0.62,0.62,0.58,0.59,4566608
12-Mar-24,0.65,0.65,0.60,0.62,4139663
11-Mar-24,0.66,0.67,0.65,0.65,968522
08-Mar-24,0.66,0.67,0.65,0.66,1219493
07-Mar-24,0.67,0.67,0.66,0.67,938263
06-Mar-24,0.67,0.68,0.66,0.67,885891
05-Mar-24,0.68,0.69,0.66,0.67,1770614

*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: AERI3