Cotação atual, histórico e gráfico do papel: AESB3

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 AESB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	1,01%	0,11	10,98	10,93	10,81	10,98	15M	4.128
30/11/2023	0,37%	0,04	10,87	10,83	10,77	10,88	30M	6.995
29/11/2023	-0,64%	-0,07	10,83	10,90	10,81	10,97	18M	4.508
28/11/2023	0,00%	0,00	10,90	10,90	10,83	10,99	23M	7.147
27/11/2023	-0,09%	-0,01	10,90	10,92	10,70	11,00	18M	4.122
24/11/2023	-1,00%	-0,11	10,91	11,02	10,90	11,04	16M	5.180
23/11/2023	0,92%	0,10	11,02	10,90	10,80	11,08	17M	3.501
22/11/2023	2,54%	0,27	10,92	10,65	10,65	10,92	35M	6.388
21/11/2023	-0,47%	-0,05	10,65	10,70	10,57	10,70	10M	3.576
20/11/2023	0,94%	0,10	10,70	10,63	10,49	10,70	16M	4.474
17/11/2023	-1,76%	-0,19	10,60	10,79	10,56	10,79	14M	3.615

16/11/2023	2,18%	0,23	10,79	10,56	10,56	10,79	17M	5.820
14/11/2023	3,12%	0,32	10,56	10,24	10,20	10,60	25M	7.208
13/11/2023	-0,29%	-0,03	10,24	10,27	10,16	10,32	13M	4.202
10/11/2023	0,59%	0,06	10,27	10,22	10,19	10,35	15M	4.228
09/11/2023	0,39%	0,04	10,21	10,23	10,14	10,29	16M	4.576
08/11/2023	-1,26%	-0,13	10,17	10,30	10,13	10,30	22M	5.708
07/11/2023	-0,58%	-0,06	10,30	10,37	10,20	10,44	24M	7.772
06/11/2023	-0,38%	-0,04	10,36	10,47	10,28	10,54	16M	5.066
03/11/2023	2,56%	0,26	10,40	10,20	10,20	10,52	39M	11.989
01/11/2023	0,70%	0,07	10,14	10,10	10,04	10,18	46M	13.133
31/10/2023	-0,30%	-0,03	10,07	10,11	10,04	10,20	30M	8.600
30/10/2023	-1,17%	-0,12	10,10	10,27	10,06	10,30	24M	8.172
27/10/2023	-1,73%	-0,18	10,22	10,46	10,19	10,53	28M	9.478
26/10/2023	-0,19%	-0,02	10,40	10,42	10,39	10,61	28M	8.303
25/10/2023	-1,98%	-0,21	10,42	10,77	10,37	10,84	23M	7.282
24/10/2023	0,19%	0,02	10,63	10,65	10,60	10,73	13M	4.480
23/10/2023	0,38%	0,04	10,61	10,52	10,50	10,74	48M	5.170
20/10/2023	0,48%	0,05	10,57	10,48	10,47	10,70	39M	7.624
19/10/2023	1,45%	0,15	10,52	10,38	10,37	10,65	17M	6.007
18/10/2023	-1,05%	-0,11	10,37	10,48	10,33	10,56	28M	9.631
17/10/2023	-1,23%	-0,13	10,48	10,56	10,48	10,74	20M	8.118
16/10/2023	1,63%	0,17	10,61	10,47	10,43	10,74	18M	7.783
13/10/2023	-1,97%	-0,21	10,44	10,65	10,44	10,73	17M	5.980
11/10/2023	-1,48%	-0,16	10,65	10,83	10,60	10,90	16M	6.446
10/10/2023	2,46%	0,26	10,81	10,57	10,57	10,90	19M	7.936
09/10/2023	0,19%	0,02	10,55	10,50	10,41	10,61	19M	7.681
06/10/2023	-0,19%	-0,02	10,53	10,52	10,40	10,60	15M	5.970
05/10/2023	-0,57%	-0,06	10,55	10,62	10,48	10,71	16M	5.523
04/10/2023	-0,09%	-0,01	10,61	10,69	10,59	10,72	26M	10.318
03/10/2023	-0,47%	-0,05	10,62	10,66	10,47	10,74	37M	13.730
02/10/2023	-2,20%	-0,24	10,67	10,91	10,67	10,97	21M	7.517
29/09/2023	-0,46%	-0,05	10,91	11,09	10,86	11,12	25M	8.765
28/09/2023	0,09%	0,01	10,96	10,95	10,89	11,05	18M	6.931
27/09/2023	-2,93%	-0,33	10,95	11,29	10,93	11,33	41M	11.098
26/09/2023	0,53%	0,06	11,28	11,20	11,16	11,37	20M	7.635
25/09/2023	-2,86%	-0,33	11,22	11,55	11,22	11,59	26M	8.000
22/09/2023	0,35%	0,04	11,55	11,54	11,52	11,68	16M	5.440
21/09/2023	-0,78%	-0,09	11,51	11,52	11,45	11,59	26M	5.889
20/09/2023	1,13%	0,13	11,60	11,48	11,45	11,67	18M	6.406
19/09/2023	-0,43%	-0,05	11,47	11,50	11,40	11,51	25M	4.663
18/09/2023	-0,78%	-0,09	11,52	11,61	11,46	11,67	24M	4.828
15/09/2023	-0,60%	-0,07	11,61	11,70	11,53	11,79	21M	6.242
14/09/2023	2,28%	0,26	11,68	11,44	11,44	11,80	21M	6.291
13/09/2023	-0,35%	-0,04	11,42	11,49	11,42	11,67	21M	7.627
12/09/2023	0,88%	0,10	11,46	11,38	11,34	11,53	13M	4.732
11/09/2023	0,89%	0,10	11,36	11,28	11,20	11,39	16M	4.828
08/09/2023	0,45%	0,05	11,26	11,21	11,19	11,31	16M	5.244
06/09/2023	-0,71%	-0,08	11,21	11,29	11,21	11,40	17M	5.348
05/09/2023	-0,88%	-0,10	11,29	11,41	11,25	11,44	18M	6.549
04/09/2023	0,89%	0,10	11,39	11,32	11,32	11,52	14M	4.823
01/09/2023	2,26%	0,25	11,29	11,10	11,09	11,29	21M	6.209
31/08/2023	-0,54%	-0,06	11,04	11,10	11,00	11,14	32M	7.246
30/08/2023	-2,89%	-0,33	11,10	11,46	11,10	11,57	31M	11.184
29/08/2023	0,79%	0,09	11,43	11,35	11,29	11,47	15M	5.417
28/08/2023	-0,26%	-0,03	11,34	11,42	11,34	11,43	33M	4.057
25/08/2023	0,18%	0,02	11,37	11,35	11,31	11,44	18M	6.950
24/08/2023	0,71%	0,08	11,35	11,27	11,27	11,50	21M	5.528
23/08/2023	2,27%	0,25	11,27	11,10	10,97	11,37	66M	9.330
22/08/2023	2,32%	0,25	11,02	10,80	10,76	11,06	19M	6.284
21/08/2023	-0,65%	-0,07	10,77	10,88	10,77	10,94	13M	4.611
18/08/2023	0,65%	0,07	10,84	10,80	10,73	10,96	20M	7.352
17/08/2023	-0,19%	-0,02	10,77	10,86	10,76	10,91	16M	6.637
16/08/2023	0,28%	0,03	10,79	10,81	10,79	10,99	19M	5.731
15/08/2023	-1,10%	-0,12	10,76	10,90	10,76	10,94	18M	6.557
14/08/2023	-0,18%	-0,02	10,88	10,93	10,79	11,00	14M	5.518
11/08/2023	1,40%	0,15	10,90	10,83	10,65	10,92	27M	8.271
10/08/2023	-0,92%	-0,10	10,75	10,93	10,75	11,00	24M	6.278
09/08/2023	-3,04%	-0,34	10,85	11,20	10,82	11,20	69M	12.975
08/08/2023	0,00%	0,00	11,19	11,19	11,11	11,32	19M	6.192
07/08/2023	-1,76%	-0,20	11,19	11,39	11,13	11,39	21M	6.994
04/08/2023	-3,72%	-0,44	11,39	11,94	11,38	12,09	47M	12.131
03/08/2023	-0,76%	-0,09	11,83	11,95	11,83	12,11	17M	5.209
02/08/2023	-0,33%	-0,04	11,92	11,97	11,92	12,08	16M	5.618
01/08/2023	0,67%	0,08	11,96	11,90	11,90	12,11	19M	6.521
31/07/2023	1,71%	0,20	11,88	11,75	11,71	11,95	58M	7.842
28/07/2023	0,17%	0,02	11,68	11,71	11,56	11,74	22M	6.546
27/07/2023	-1,02%	-0,12	11,66	11,82	11,66	11,85	14M	4.250
26/07/2023	-0,17%	-0,02	11,78	11,81	11,74	11,90	12M	4.067
25/07/2023	-0,17%	-0,02	11,80	11,91	11,78	12,00	28M	7.021
24/07/2023	1,03%	0,12	11,82	11,67	11,67	11,89	15M	4.793
21/07/2023	0,34%	0,04	11,70	11,66	11,64	11,80	31M	5.475
20/07/2023	-1,02%	-0,12	11,66	11,80	11,65	11,80	6M	2.867
19/07/2023	0,17%	0,02	11,78	11,81	11,71	11,85	14M	4.717
18/07/2023	0,77%	0,09	11,76	11,69	11,61	11,85	13M	5.448
17/07/2023	-1,10%	-0,13	11,67	11,81	11,54	11,90	20M	6.831
14/07/2023	-1,42%	-0,17	11,80	11,97	11,79	12,01	11M	4.643
13/07/2023	-0,25%	-0,03	11,97	12,00	11,95	12,07	9M	3.443
12/07/2023	0,33%	0,04	12,00	11,97	11,92	12,05	16M	7.448
11/07/2023	0,50%	0,06	11,96	11,90	11,69	11,99	18M	6.614
10/07/2023	-1,98%	-0,24	11,90	12,14	11,90	12,15	14M	4.889
07/07/2023	0,25%	0,03	12,14	12,13	12,08	12,20	11M	4.030
06/07/2023	-0,25%	-0,03	12,11	12,15	12,05	12,19	12M	3.936
05/07/2023	-0,49%	-0,06	12,14	12,15	12,13	12,24	14M	5.219
04/07/2023	-0,57%	-0,07	12,20	12,25	12,14	12,27	10M	5.228
03/07/2023	0,16%	0,02	12,27	12,24	12,16	12,35	22M	7.811
30/06/2023	0,49%	0,06	12,25	12,19	12,19	12,38	32M	7.795
29/06/2023	0,33%	0,04	12,19	12,15	12,11	12,25	16M	4.149
28/06/2023	-0,25%	-0,03	12,15	12,20	12,11	12,25	8M	3.053
27/06/2023	-0,98%	-0,12	12,18	12,31	12,17	12,38	25M	4.478
26/06/2023	-0,73%	-0,09	12,30	12,39	12,20	12,41	16M	4.404
23/06/2023	2,57%	0,31	12,39	12,10	12,05	12,39	28M	8.901
22/06/2023	-0,66%	-0,08	12,08	12,08	12,02	12,18	13M	4.567
21/06/2023	0,08%	0,01	12,16	12,15	12,04	12,22	16M	5.931
20/06/2023	-0,25%	-0,03	12,15	12,17	12,07	12,20	21M	7.293
19/06/2023	-0,49%	-0,06	12,18	12,23	12,10	12,27	15M	4.881
16/06/2023	-0,24%	-0,03	12,24	12,27	12,15	12,30	25M	5.515
15/06/2023	-0,89%	-0,11	12,27	12,39	12,27	12,44	13M	4.416
14/06/2023	0,00%	0,00	12,38	12,40	12,32	12,50	21M	5.627
13/06/2023	-1,12%	-0,14	12,38	12,56	12,32	12,64	20M	6.763
12/06/2023	0,24%	0,03	12,52	12,50	12,40	12,64	53M	6.858
09/06/2023	1,46%	0,18	12,49	12,40	12,39	12,51	20M	7.621
07/06/2023	-0,57%	-0,07	12,31	12,40	12,25	12,58	25M	7.684
06/06/2023	2,06%	0,25	12,38	12,18	12,17	12,41	24M	7.834
05/06/2023	-0,08%	-0,01	12,13	12,14	12,09	12,23	26M	7.128
02/06/2023	0,08%	0,01	12,14	12,12	12,08	12,28	32M	8.392
01/06/2023	-0,41%	-0,05	12,13	12,18	12,01	12,23	27M	8.255
31/05/2023	-0,90%	-0,11	12,18	12,29	12,10	12,30	50M	13.739
30/05/2023	-0,32%	-0,04	12,29	12,47	12,25	12,48	26M	6.003
29/05/2023	-0,40%	-0,05	12,33	12,38	12,27	12,43	35M	3.842
26/05/2023	-0,80%	-0,10	12,38	12,56	12,33	12,58	23M	6.494
25/05/2023	0,97%	0,12	12,48	12,40	12,35	12,65	22M	7.896
24/05/2023	-0,08%	-0,01	12,36	12,37	12,30	12,55	15M	4.908
23/05/2023	-	-	12,37	12,38	12,28	12,48	16M	5.790

Date,Open,High,Low,Close,Volume
01-Dec-23,10.93,10.98,10.81,10.98,15378109
30-Nov-23,10.83,10.88,10.77,10.87,29917413
29-Nov-23,10.90,10.97,10.81,10.83,18098550
28-Nov-23,10.90,10.99,10.83,10.90,23463200
27-Nov-23,10.92,11.00,10.70,10.90,18049828
24-Nov-23,11.02,11.04,10.90,10.91,15805243
23-Nov-23,10.90,11.08,10.80,11.02,16980371
22-Nov-23,10.65,10.92,10.65,10.92,34762661
21-Nov-23,10.70,10.70,10.57,10.65,10228894
20-Nov-23,10.63,10.70,10.49,10.70,15924936
17-Nov-23,10.79,10.79,10.56,10.60,13506231
16-Nov-23,10.56,10.79,10.56,10.79,16899944
14-Nov-23,10.24,10.60,10.20,10.56,24578126
13-Nov-23,10.27,10.32,10.16,10.24,12925437
10-Nov-23,10.22,10.35,10.19,10.27,15249813
09-Nov-23,10.23,10.29,10.14,10.21,16165882
08-Nov-23,10.30,10.30,10.13,10.17,22274797
07-Nov-23,10.37,10.44,10.20,10.30,24374841
06-Nov-23,10.47,10.54,10.28,10.36,15738304
03-Nov-23,10.20,10.52,10.20,10.40,38633909
01-Nov-23,10.10,10.18,10.04,10.14,46387140
31-Oct-23,10.11,10.20,10.04,10.07,29619716
30-Oct-23,10.27,10.30,10.06,10.10,24418282
27-Oct-23,10.46,10.53,10.19,10.22,27911155
26-Oct-23,10.42,10.61,10.39,10.40,27754639
25-Oct-23,10.77,10.84,10.37,10.42,23074383
24-Oct-23,10.65,10.73,10.60,10.63,13495465
23-Oct-23,10.52,10.74,10.50,10.61,48345103
20-Oct-23,10.48,10.70,10.47,10.57,38941948
19-Oct-23,10.38,10.65,10.37,10.52,17477195
18-Oct-23,10.48,10.56,10.33,10.37,28459426
17-Oct-23,10.56,10.74,10.48,10.48,20402253
16-Oct-23,10.47,10.74,10.43,10.61,18481427
13-Oct-23,10.65,10.73,10.44,10.44,17463680
11-Oct-23,10.83,10.90,10.60,10.65,16319692
10-Oct-23,10.57,10.90,10.57,10.81,18966291
09-Oct-23,10.50,10.61,10.41,10.55,18669617
06-Oct-23,10.52,10.60,10.40,10.53,14880833
05-Oct-23,10.62,10.71,10.48,10.55,15829135
04-Oct-23,10.69,10.72,10.59,10.61,26338290
03-Oct-23,10.66,10.74,10.47,10.62,37235939
02-Oct-23,10.91,10.97,10.67,10.67,21422494
29-Sep-23,11.09,11.12,10.86,10.91,25011194
28-Sep-23,10.95,11.05,10.89,10.96,17990347
27-Sep-23,11.29,11.33,10.93,10.95,40567574
26-Sep-23,11.20,11.37,11.16,11.28,19523126
25-Sep-23,11.55,11.59,11.22,11.22,25608994
22-Sep-23,11.54,11.68,11.52,11.55,16380050
21-Sep-23,11.52,11.59,11.45,11.51,26106371
20-Sep-23,11.48,11.67,11.45,11.60,18179543
19-Sep-23,11.50,11.51,11.40,11.47,24825900
18-Sep-23,11.61,11.67,11.46,11.52,24488160
15-Sep-23,11.70,11.79,11.53,11.61,21045263
14-Sep-23,11.44,11.80,11.44,11.68,20906461
13-Sep-23,11.49,11.67,11.42,11.42,20647294
12-Sep-23,11.38,11.53,11.34,11.46,13245634
11-Sep-23,11.28,11.39,11.20,11.36,15988235
08-Sep-23,11.21,11.31,11.19,11.26,16010395
06-Sep-23,11.29,11.40,11.21,11.21,16549433
05-Sep-23,11.41,11.44,11.25,11.29,18215640
04-Sep-23,11.32,11.52,11.32,11.39,14016619
01-Sep-23,11.10,11.29,11.09,11.29,20698510
31-Aug-23,11.10,11.14,11.00,11.04,31617253
30-Aug-23,11.46,11.57,11.10,11.10,30587498
29-Aug-23,11.35,11.47,11.29,11.43,14508715
28-Aug-23,11.42,11.43,11.34,11.34,32844304
25-Aug-23,11.35,11.44,11.31,11.37,17539206
24-Aug-23,11.27,11.50,11.27,11.35,21205808
23-Aug-23,11.10,11.37,10.97,11.27,66287359
22-Aug-23,10.80,11.06,10.76,11.02,18668428
21-Aug-23,10.88,10.94,10.77,10.77,13068645
18-Aug-23,10.80,10.96,10.73,10.84,19923183
17-Aug-23,10.86,10.91,10.76,10.77,16477473
16-Aug-23,10.81,10.99,10.79,10.79,18663254
15-Aug-23,10.90,10.94,10.76,10.76,17521371
14-Aug-23,10.93,11.00,10.79,10.88,14370463
11-Aug-23,10.83,10.92,10.65,10.90,27495675
10-Aug-23,10.93,11.00,10.75,10.75,23632754
09-Aug-23,11.20,11.20,10.82,10.85,69114475
08-Aug-23,11.19,11.32,11.11,11.19,18610939
07-Aug-23,11.39,11.39,11.13,11.19,21210470
04-Aug-23,11.94,12.09,11.38,11.39,47404305
03-Aug-23,11.95,12.11,11.83,11.83,16618262
02-Aug-23,11.97,12.08,11.92,11.92,15890496
01-Aug-23,11.90,12.11,11.90,11.96,18556848
31-Jul-23,11.75,11.95,11.71,11.88,57981967
28-Jul-23,11.71,11.74,11.56,11.68,22453232
27-Jul-23,11.82,11.85,11.66,11.66,13851909
26-Jul-23,11.81,11.90,11.74,11.78,12152937
25-Jul-23,11.91,12.00,11.78,11.80,28084365
24-Jul-23,11.67,11.89,11.67,11.82,15268405
21-Jul-23,11.66,11.80,11.64,11.70,31211548
20-Jul-23,11.80,11.80,11.65,11.66,6320572
19-Jul-23,11.81,11.85,11.71,11.78,13769092
18-Jul-23,11.69,11.85,11.61,11.76,12654941
17-Jul-23,11.81,11.90,11.54,11.67,20380446
14-Jul-23,11.97,12.01,11.79,11.80,11339607
13-Jul-23,12.00,12.07,11.95,11.97,9196740
12-Jul-23,11.97,12.05,11.92,12.00,15542867
11-Jul-23,11.90,11.99,11.69,11.96,18341546
10-Jul-23,12.14,12.15,11.90,11.90,14255878
07-Jul-23,12.13,12.20,12.08,12.14,10849915
06-Jul-23,12.15,12.19,12.05,12.11,11595420
05-Jul-23,12.15,12.24,12.13,12.14,13591920
04-Jul-23,12.25,12.27,12.14,12.20,9922144
03-Jul-23,12.24,12.35,12.16,12.27,22336240
30-Jun-23,12.19,12.38,12.19,12.25,32075458
29-Jun-23,12.15,12.25,12.11,12.19,16082664
28-Jun-23,12.20,12.25,12.11,12.15,8118096
27-Jun-23,12.31,12.38,12.17,12.18,25418578
26-Jun-23,12.39,12.41,12.20,12.30,16036270
23-Jun-23,12.10,12.39,12.05,12.39,28202157
22-Jun-23,12.08,12.18,12.02,12.08,12556723
21-Jun-23,12.15,12.22,12.04,12.16,15805173
20-Jun-23,12.17,12.20,12.07,12.15,21102323
19-Jun-23,12.23,12.27,12.10,12.18,15015117
16-Jun-23,12.27,12.30,12.15,12.24,25216286
15-Jun-23,12.39,12.44,12.27,12.27,13014621
14-Jun-23,12.40,12.50,12.32,12.38,21338933
13-Jun-23,12.56,12.64,12.32,12.38,19774426
12-Jun-23,12.50,12.64,12.40,12.52,52732634
09-Jun-23,12.40,12.51,12.39,12.49,20269469
07-Jun-23,12.40,12.58,12.25,12.31,25281392
06-Jun-23,12.18,12.41,12.17,12.38,24081254
05-Jun-23,12.14,12.23,12.09,12.13,26267903
02-Jun-23,12.12,12.28,12.08,12.14,32074702
01-Jun-23,12.18,12.23,12.01,12.13,26829184
31-May-23,12.29,12.30,12.10,12.18,49695674
30-May-23,12.47,12.48,12.25,12.29,25923452
29-May-23,12.38,12.43,12.27,12.33,35361987
26-May-23,12.56,12.58,12.33,12.38,22524703
25-May-23,12.40,12.65,12.35,12.48,22493609
24-May-23,12.37,12.55,12.30,12.36,14652372
23-May-23,12.38,12.48,12.28,12.37,15739145

*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: AESB3