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
08/12/2023	-1,18%	-0,01	0,84	0,85	0,83	0,86	3M	2.003
07/12/2023	0,00%	0,00	0,85	0,85	0,84	0,86	2M	969
06/12/2023	-1,16%	-0,01	0,85	0,85	0,84	0,86	3M	1.303
05/12/2023	4,88%	0,04	0,86	0,83	0,83	0,86	8M	4.134
04/12/2023	-3,53%	-0,03	0,82	0,85	0,82	0,86	5M	2.969
01/12/2023	-2,30%	-0,02	0,85	0,87	0,84	0,87	6M	3.484
30/11/2023	0,00%	0,00	0,87	0,87	0,85	0,88	2M	1.351
29/11/2023	0,00%	0,00	0,87	0,88	0,85	0,91	5M	1.734
28/11/2023	1,16%	0,01	0,87	0,86	0,85	0,88	2M	1.121
27/11/2023	-4,44%	-0,04	0,86	0,91	0,86	0,91	3M	1.360
24/11/2023	0,00%	0,00	0,90	0,90	0,89	0,92	2M	1.191

23/11/2023	-1,10%	-0,01	0,90	0,93	0,90	0,93	2M	917
22/11/2023	1,11%	0,01	0,91	0,91	0,90	0,93	2M	2.348
21/11/2023	-2,17%	-0,02	0,90	0,92	0,89	0,95	3M	2.014
20/11/2023	5,75%	0,05	0,92	0,85	0,85	0,93	5M	5.071
17/11/2023	2,35%	0,02	0,87	0,85	0,83	0,89	7M	7.032
16/11/2023	4,94%	0,04	0,85	0,81	0,81	0,85	4M	3.323
14/11/2023	-4,71%	-0,04	0,81	0,85	0,80	0,87	8M	7.718
13/11/2023	0,00%	0,00	0,85	0,85	0,83	0,86	2M	1.824
10/11/2023	2,41%	0,02	0,85	0,84	0,83	0,87	4M	3.155
09/11/2023	-10,75%	-0,10	0,83	0,87	0,82	0,87	8M	3.407
08/11/2023	3,33%	0,03	0,93	0,90	0,90	0,99	7M	3.012
07/11/2023	2,27%	0,02	0,90	0,87	0,86	0,93	5M	2.344
06/11/2023	2,33%	0,02	0,88	0,87	0,86	0,92	5M	4.856
03/11/2023	3,61%	0,03	0,86	0,84	0,83	0,88	4M	4.925
01/11/2023	-2,35%	-0,02	0,83	0,85	0,81	0,87	5M	4.567
31/10/2023	10,39%	0,08	0,85	0,78	0,76	0,85	5M	7.782
30/10/2023	-1,28%	-0,01	0,77	0,79	0,76	0,80	2M	2.632
27/10/2023	-2,50%	-0,02	0,78	0,79	0,78	0,80	2M	1.526
26/10/2023	0,00%	0,00	0,80	0,80	0,77	0,82	6M	3.704
25/10/2023	-1,23%	-0,01	0,80	0,81	0,79	0,81	1M	1.733
24/10/2023	0,00%	0,00	0,81	0,82	0,79	0,82	2M	4.237
23/10/2023	5,19%	0,04	0,81	0,78	0,77	0,82	3M	2.814
20/10/2023	-1,28%	-0,01	0,77	0,78	0,77	0,79	3M	1.568
19/10/2023	-2,50%	-0,02	0,78	0,80	0,78	0,81	3M	1.906
18/10/2023	0,00%	0,00	0,80	0,79	0,79	0,81	2M	1.248
17/10/2023	-1,23%	-0,01	0,80	0,81	0,79	0,83	3M	1.581
16/10/2023	0,00%	0,00	0,81	0,81	0,80	0,83	2M	939
13/10/2023	-2,41%	-0,02	0,81	0,83	0,80	0,83	3M	1.589
11/10/2023	-1,19%	-0,01	0,83	0,86	0,82	0,89	4M	2.138
10/10/2023	5,00%	0,04	0,84	0,79	0,79	0,84	6M	2.231
09/10/2023	-1,23%	-0,01	0,80	0,81	0,77	0,81	3M	2.986
06/10/2023	1,25%	0,01	0,81	0,79	0,77	0,81	4M	2.546
05/10/2023	0,00%	0,00	0,80	0,80	0,79	0,82	3M	2.847
04/10/2023	1,27%	0,01	0,80	0,80	0,79	0,82	4M	3.596
03/10/2023	-4,82%	-0,04	0,79	0,82	0,78	0,83	6M	8.244
02/10/2023	0,00%	0,00	0,83	0,84	0,81	0,85	4M	5.567
29/09/2023	-1,19%	-0,01	0,83	0,84	0,83	0,88	5M	3.531
28/09/2023	0,00%	0,00	0,84	0,82	0,82	0,85	3M	3.049
27/09/2023	3,70%	0,03	0,84	0,82	0,81	0,85	7M	5.486
26/09/2023	-4,71%	-0,04	0,81	0,84	0,81	0,85	4M	5.686
25/09/2023	-3,41%	-0,03	0,85	0,88	0,84	0,89	6M	4.303
22/09/2023	-2,22%	-0,02	0,88	0,90	0,88	0,91	3M	2.587
21/09/2023	-1,10%	-0,01	0,90	0,91	0,89	0,92	4M	2.181
20/09/2023	1,11%	0,01	0,91	0,91	0,91	0,94	4M	4.901
19/09/2023	-2,17%	-0,02	0,90	0,93	0,90	0,94	7M	3.834
18/09/2023	-1,08%	-0,01	0,92	0,94	0,92	0,94	6M	2.883
15/09/2023	-7,00%	-0,07	0,93	1,01	0,91	1,01	19M	7.395
14/09/2023	-1,96%	-0,02	1,00	1,03	0,98	1,05	10M	4.007
13/09/2023	3,03%	0,03	1,02	1,00	1,00	1,07	19M	4.227
12/09/2023	3,12%	0,03	0,99	0,96	0,95	1,00	5M	3.936
11/09/2023	2,13%	0,02	0,96	0,95	0,93	0,97	4M	3.490
08/09/2023	-3,09%	-0,03	0,94	0,97	0,93	0,99	9M	7.060
06/09/2023	0,00%	0,00	0,97	0,99	0,96	1,00	7M	7.695
05/09/2023	-5,83%	-0,06	0,97	1,03	0,97	1,04	13M	8.209
04/09/2023	6,19%	0,06	1,03	0,97	0,97	1,07	10M	7.024
01/09/2023	2,11%	0,02	0,97	0,96	0,94	0,99	9M	5.922
31/08/2023	-4,04%	-0,04	0,95	1,00	0,95	1,01	9M	5.809
30/08/2023	-4,81%	-0,05	0,99	1,04	0,98	1,05	9M	3.342
29/08/2023	4,00%	0,04	1,04	1,00	0,97	1,06	12M	5.417
28/08/2023	-1,96%	-0,02	1,00	1,03	1,00	1,03	4M	5.684
25/08/2023	-2,86%	-0,03	1,02	1,05	1,01	1,06	10M	5.563
24/08/2023	-2,78%	-0,03	1,05	1,08	1,05	1,08	5M	4.550
23/08/2023	4,85%	0,05	1,08	1,05	1,04	1,09	8M	3.334
22/08/2023	0,00%	0,00	1,03	1,04	1,02	1,05	6M	5.590
21/08/2023	-1,90%	-0,02	1,03	1,06	1,03	1,09	7M	5.511
18/08/2023	-2,78%	-0,03	1,05	1,08	1,05	1,09	6M	4.980
17/08/2023	-5,26%	-0,06	1,08	1,14	1,08	1,15	7M	5.111
16/08/2023	-0,87%	-0,01	1,14	1,16	1,13	1,17	7M	4.133
15/08/2023	-2,54%	-0,03	1,15	1,18	1,12	1,18	6M	4.765
14/08/2023	0,85%	0,01	1,18	1,18	1,16	1,19	4M	3.056
11/08/2023	-1,68%	-0,02	1,17	1,18	1,17	1,21	4M	3.332
10/08/2023	1,71%	0,02	1,19	1,18	1,16	1,20	4M	1.699
09/08/2023	-2,50%	-0,03	1,17	1,20	1,17	1,21	4M	2.144
08/08/2023	-0,83%	-0,01	1,20	1,21	1,19	1,22	4M	1.869
07/08/2023	-1,63%	-0,02	1,21	1,24	1,20	1,24	4M	4.141
04/08/2023	0,00%	0,00	1,23	1,22	1,21	1,25	4M	2.780
03/08/2023	0,82%	0,01	1,23	1,24	1,21	1,26	5M	1.724
02/08/2023	-0,81%	-0,01	1,22	1,22	1,21	1,24	4M	1.610
01/08/2023	2,50%	0,03	1,23	1,20	1,19	1,24	7M	2.816
31/07/2023	0,84%	0,01	1,20	1,19	1,19	1,22	4M	3.318
28/07/2023	-0,83%	-0,01	1,19	1,21	1,18	1,23	6M	4.055
27/07/2023	-2,44%	-0,03	1,20	1,23	1,20	1,24	5M	3.765
26/07/2023	0,82%	0,01	1,23	1,21	1,20	1,24	6M	1.700
25/07/2023	-1,61%	-0,02	1,22	1,25	1,20	1,28	8M	3.522
24/07/2023	4,20%	0,05	1,24	1,19	1,17	1,24	8M	2.905
21/07/2023	0,85%	0,01	1,19	1,18	1,18	1,22	6M	2.339
20/07/2023	-4,07%	-0,05	1,18	1,22	1,18	1,25	7M	3.361
19/07/2023	0,00%	0,00	1,23	1,24	1,20	1,24	6M	1.951
18/07/2023	1,65%	0,02	1,23	1,21	1,21	1,25	5M	2.954
17/07/2023	-0,82%	-0,01	1,21	1,24	1,21	1,24	5M	2.561
14/07/2023	-1,61%	-0,02	1,22	1,24	1,22	1,26	5M	3.126
13/07/2023	-1,59%	-0,02	1,24	1,25	1,23	1,30	5M	3.049
12/07/2023	-2,33%	-0,03	1,26	1,30	1,25	1,32	5M	3.937
11/07/2023	-0,77%	-0,01	1,29	1,30	1,27	1,31	6M	3.633
10/07/2023	-4,41%	-0,06	1,30	1,35	1,30	1,37	6M	2.569
07/07/2023	3,03%	0,04	1,36	1,33	1,33	1,40	11M	3.237
06/07/2023	-3,65%	-0,05	1,32	1,36	1,32	1,39	8M	5.436
05/07/2023	0,00%	0,00	1,37	1,37	1,36	1,40	6M	5.944
04/07/2023	-2,14%	-0,03	1,37	1,38	1,35	1,41	9M	3.239
03/07/2023	5,26%	0,07	1,40	1,35	1,32	1,41	12M	5.067
30/06/2023	6,40%	0,08	1,33	1,28	1,27	1,34	12M	6.885
29/06/2023	3,31%	0,04	1,25	1,23	1,22	1,28	7M	4.460
28/06/2023	-0,82%	-0,01	1,21	1,24	1,20	1,33	13M	3.593
27/06/2023	-7,58%	-0,10	1,22	1,36	1,20	1,38	19M	9.983
26/06/2023	-12,00%	-0,18	1,32	1,50	1,31	1,50	20M	7.766
23/06/2023	-0,66%	-0,01	1,50	1,51	1,48	1,54	8M	4.093
22/06/2023	-3,21%	-0,05	1,51	1,54	1,49	1,54	6M	2.275
21/06/2023	2,63%	0,04	1,56	1,54	1,53	1,61	13M	4.802
20/06/2023	1,33%	0,02	1,52	1,50	1,48	1,52	11M	4.344
19/06/2023	0,00%	0,00	1,50	1,50	1,48	1,52	7M	2.649
16/06/2023	0,00%	0,00	1,50	1,51	1,49	1,53	5M	3.016
15/06/2023	0,67%	0,01	1,50	1,49	1,48	1,51	5M	3.223
14/06/2023	0,68%	0,01	1,49	1,50	1,47	1,51	7M	2.817
13/06/2023	-3,27%	-0,05	1,48	1,54	1,47	1,55	8M	4.768
12/06/2023	-1,29%	-0,02	1,53	1,55	1,52	1,56	5M	2.627
09/06/2023	-0,64%	-0,01	1,55	1,56	1,54	1,62	11M	6.240
07/06/2023	2,63%	0,04	1,56	1,52	1,52	1,58	14M	8.642
06/06/2023	0,66%	0,01	1,52	1,50	1,49	1,55	9M	9.054
05/06/2023	0,00%	0,00	1,51	1,51	1,48	1,54	6M	7.622
02/06/2023	-0,66%	-0,01	1,51	1,55	1,49	1,59	11M	8.403
01/06/2023	2,01%	0,03	1,52	1,50	1,47	1,56	9M	7.872
31/05/2023	-1,32%	-0,02	1,49	1,52	1,48	1,52	4M	2.081
30/05/2023	-	-	1,51	1,52	1,47	1,53	6M	2.617

Date,Open,High,Low,Close,Volume
08-Dec-23,0.85,0.86,0.83,0.84,2652516
07-Dec-23,0.85,0.86,0.84,0.85,1584938
06-Dec-23,0.85,0.86,0.84,0.85,2607134
05-Dec-23,0.83,0.86,0.83,0.86,7907723
04-Dec-23,0.85,0.86,0.82,0.82,4950260
01-Dec-23,0.87,0.87,0.84,0.85,6182401
30-Nov-23,0.87,0.88,0.85,0.87,1876916
29-Nov-23,0.88,0.91,0.85,0.87,4939891
28-Nov-23,0.86,0.88,0.85,0.87,1893780
27-Nov-23,0.91,0.91,0.86,0.86,2916549
24-Nov-23,0.90,0.92,0.89,0.90,2411146
23-Nov-23,0.93,0.93,0.90,0.90,1943672
22-Nov-23,0.91,0.93,0.90,0.91,2276994
21-Nov-23,0.92,0.95,0.89,0.90,2892562
20-Nov-23,0.85,0.93,0.85,0.92,5048510
17-Nov-23,0.85,0.89,0.83,0.87,6676628
16-Nov-23,0.81,0.85,0.81,0.85,4339129
14-Nov-23,0.85,0.87,0.80,0.81,8216629
13-Nov-23,0.85,0.86,0.83,0.85,1679380
10-Nov-23,0.84,0.87,0.83,0.85,3540643
09-Nov-23,0.87,0.87,0.82,0.83,7669362
08-Nov-23,0.90,0.99,0.90,0.93,6545115
07-Nov-23,0.87,0.93,0.86,0.90,5212287
06-Nov-23,0.87,0.92,0.86,0.88,4940244
03-Nov-23,0.84,0.88,0.83,0.86,3704698
01-Nov-23,0.85,0.87,0.81,0.83,4840608
31-Oct-23,0.78,0.85,0.76,0.85,5384481
30-Oct-23,0.79,0.80,0.76,0.77,2258824
27-Oct-23,0.79,0.80,0.78,0.78,1818817
26-Oct-23,0.80,0.82,0.77,0.80,5606671
25-Oct-23,0.81,0.81,0.79,0.80,1405025
24-Oct-23,0.82,0.82,0.79,0.81,1978035
23-Oct-23,0.78,0.82,0.77,0.81,2694692
20-Oct-23,0.78,0.79,0.77,0.77,2624100
19-Oct-23,0.80,0.81,0.78,0.78,3332086
18-Oct-23,0.79,0.81,0.79,0.80,1694158
17-Oct-23,0.81,0.83,0.79,0.80,3181977
16-Oct-23,0.81,0.83,0.80,0.81,2291197
13-Oct-23,0.83,0.83,0.80,0.81,3147088
11-Oct-23,0.86,0.89,0.82,0.83,3734613
10-Oct-23,0.79,0.84,0.79,0.84,6117692
09-Oct-23,0.81,0.81,0.77,0.80,3078608
06-Oct-23,0.79,0.81,0.77,0.81,3598872
05-Oct-23,0.80,0.82,0.79,0.80,3045866
04-Oct-23,0.80,0.82,0.79,0.80,3697644
03-Oct-23,0.82,0.83,0.78,0.79,6145414
02-Oct-23,0.84,0.85,0.81,0.83,3626430
29-Sep-23,0.84,0.88,0.83,0.83,4957135
28-Sep-23,0.82,0.85,0.82,0.84,3429061
27-Sep-23,0.82,0.85,0.81,0.84,6599193
26-Sep-23,0.84,0.85,0.81,0.81,3886692
25-Sep-23,0.88,0.89,0.84,0.85,5650196
22-Sep-23,0.90,0.91,0.88,0.88,3461163
21-Sep-23,0.91,0.92,0.89,0.90,3526512
20-Sep-23,0.91,0.94,0.91,0.91,4143679
19-Sep-23,0.93,0.94,0.90,0.90,6928688
18-Sep-23,0.94,0.94,0.92,0.92,5941545
15-Sep-23,1.01,1.01,0.91,0.93,18746084
14-Sep-23,1.03,1.05,0.98,1.00,9714671
13-Sep-23,1.00,1.07,1.00,1.02,18720301
12-Sep-23,0.96,1.00,0.95,0.99,4861160
11-Sep-23,0.95,0.97,0.93,0.96,4332933
08-Sep-23,0.97,0.99,0.93,0.94,8596392
06-Sep-23,0.99,1.00,0.96,0.97,6860440
05-Sep-23,1.03,1.04,0.97,0.97,13140149
04-Sep-23,0.97,1.07,0.97,1.03,9858801
01-Sep-23,0.96,0.99,0.94,0.97,9215126
31-Aug-23,1.00,1.01,0.95,0.95,8788700
30-Aug-23,1.04,1.05,0.98,0.99,8701389
29-Aug-23,1.00,1.06,0.97,1.04,11899834
28-Aug-23,1.03,1.03,1.00,1.00,3682683
25-Aug-23,1.05,1.06,1.01,1.02,9720163
24-Aug-23,1.08,1.08,1.05,1.05,4721034
23-Aug-23,1.05,1.09,1.04,1.08,7841530
22-Aug-23,1.04,1.05,1.02,1.03,5959790
21-Aug-23,1.06,1.09,1.03,1.03,6998607
18-Aug-23,1.08,1.09,1.05,1.05,6342621
17-Aug-23,1.14,1.15,1.08,1.08,6626012
16-Aug-23,1.16,1.17,1.13,1.14,7361371
15-Aug-23,1.18,1.18,1.12,1.15,6411986
14-Aug-23,1.18,1.19,1.16,1.18,3567404
11-Aug-23,1.18,1.21,1.17,1.17,4287876
10-Aug-23,1.18,1.20,1.16,1.19,3547024
09-Aug-23,1.20,1.21,1.17,1.17,3590387
08-Aug-23,1.21,1.22,1.19,1.20,3963144
07-Aug-23,1.24,1.24,1.20,1.21,3769616
04-Aug-23,1.22,1.25,1.21,1.23,4267308
03-Aug-23,1.24,1.26,1.21,1.23,5389298
02-Aug-23,1.22,1.24,1.21,1.22,4123235
01-Aug-23,1.20,1.24,1.19,1.23,6560569
31-Jul-23,1.19,1.22,1.19,1.20,4194634
28-Jul-23,1.21,1.23,1.18,1.19,5531760
27-Jul-23,1.23,1.24,1.20,1.20,4527655
26-Jul-23,1.21,1.24,1.20,1.23,5873116
25-Jul-23,1.25,1.28,1.20,1.22,8019926
24-Jul-23,1.19,1.24,1.17,1.24,7655566
21-Jul-23,1.18,1.22,1.18,1.19,6118638
20-Jul-23,1.22,1.25,1.18,1.18,7271603
19-Jul-23,1.24,1.24,1.20,1.23,6479388
18-Jul-23,1.21,1.25,1.21,1.23,4590832
17-Jul-23,1.24,1.24,1.21,1.21,4989979
14-Jul-23,1.24,1.26,1.22,1.22,5370676
13-Jul-23,1.25,1.30,1.23,1.24,4507696
12-Jul-23,1.30,1.32,1.25,1.26,5460263
11-Jul-23,1.30,1.31,1.27,1.29,5612251
10-Jul-23,1.35,1.37,1.30,1.30,5794624
07-Jul-23,1.33,1.40,1.33,1.36,10725724
06-Jul-23,1.36,1.39,1.32,1.32,7913650
05-Jul-23,1.37,1.40,1.36,1.37,6260302
04-Jul-23,1.38,1.41,1.35,1.37,8628093
03-Jul-23,1.35,1.41,1.32,1.40,11908137
30-Jun-23,1.28,1.34,1.27,1.33,12382087
29-Jun-23,1.23,1.28,1.22,1.25,7175049
28-Jun-23,1.24,1.33,1.20,1.21,12725382
27-Jun-23,1.36,1.38,1.20,1.22,19339124
26-Jun-23,1.50,1.50,1.31,1.32,19926275
23-Jun-23,1.51,1.54,1.48,1.50,8197355
22-Jun-23,1.54,1.54,1.49,1.51,6472430
21-Jun-23,1.54,1.61,1.53,1.56,12831759
20-Jun-23,1.50,1.52,1.48,1.52,10999895
19-Jun-23,1.50,1.52,1.48,1.50,6620286
16-Jun-23,1.51,1.53,1.49,1.50,5221132
15-Jun-23,1.49,1.51,1.48,1.50,5354123
14-Jun-23,1.50,1.51,1.47,1.49,6543963
13-Jun-23,1.54,1.55,1.47,1.48,7865446
12-Jun-23,1.55,1.56,1.52,1.53,5080269
09-Jun-23,1.56,1.62,1.54,1.55,10741407
07-Jun-23,1.52,1.58,1.52,1.56,14080975
06-Jun-23,1.50,1.55,1.49,1.52,9136106
05-Jun-23,1.51,1.54,1.48,1.51,6248514
02-Jun-23,1.55,1.59,1.49,1.51,11090275
01-Jun-23,1.50,1.56,1.47,1.52,9455342
31-May-23,1.52,1.52,1.48,1.49,4003597
30-May-23,1.52,1.53,1.47,1.51,5702940

*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