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
04/07/2022	-1,87%	-0,20	10,50	10,69	10,50	10,73	8M	2.429
01/07/2022	0,38%	0,04	10,70	10,70	10,57	10,78	13M	5.213
30/06/2022	-0,84%	-0,09	10,66	10,70	10,60	10,75	13M	5.512
29/06/2022	1,13%	0,12	10,75	10,70	10,50	10,75	12M	4.042
28/06/2022	-0,19%	-0,02	10,63	10,73	10,52	10,79	11M	3.615
27/06/2022	0,47%	0,05	10,65	10,61	10,53	10,67	7M	2.791
24/06/2022	0,00%	0,00	10,60	10,68	10,51	10,69	8M	2.523
23/06/2022	-0,28%	-0,03	10,60	10,65	10,60	10,80	14M	4.416
22/06/2022	0,19%	0,02	10,63	10,53	10,51	10,70	7M	2.858
21/06/2022	-0,75%	-0,08	10,61	10,73	10,54	10,76	13M	4.674
20/06/2022	-0,47%	-0,05	10,69	10,73	10,60	10,86	11M	3.574

17/06/2022	-0,83%	-0,09	10,74	10,80	10,70	11,00	77M	7.732
15/06/2022	2,95%	0,31	10,83	10,60	10,59	10,94	15M	4.698
14/06/2022	0,29%	0,03	10,52	10,52	10,47	10,69	14M	5.774
13/06/2022	0,58%	0,06	10,49	10,44	10,27	10,63	29M	8.732
10/06/2022	-1,14%	-0,12	10,43	10,53	10,36	10,55	23M	6.190
09/06/2022	-2,31%	-0,25	10,55	10,79	10,55	10,81	20M	7.395
08/06/2022	-0,74%	-0,08	10,80	10,82	10,64	10,85	15M	5.132
07/06/2022	-1,00%	-0,11	10,88	11,02	10,66	11,02	14M	6.906
06/06/2022	0,46%	0,05	10,99	11,11	10,84	11,25	12M	4.988
03/06/2022	0,09%	0,01	10,94	10,84	10,84	11,05	10M	2.643
02/06/2022	0,28%	0,03	10,93	10,90	10,70	10,93	14M	4.407
01/06/2022	0,00%	0,00	10,90	10,89	10,66	10,90	15M	5.243
31/05/2022	2,16%	0,23	10,90	10,68	10,61	10,90	33M	5.365
30/05/2022	-1,39%	-0,15	10,67	10,82	10,56	10,86	17M	4.340
27/05/2022	-0,92%	-0,10	10,82	10,92	10,81	10,96	10M	3.317
26/05/2022	0,74%	0,08	10,92	10,84	10,72	10,96	11M	3.264
25/05/2022	2,07%	0,22	10,84	10,65	10,63	10,86	32M	5.727
24/05/2022	-3,19%	-0,35	10,62	10,90	10,58	10,93	22M	6.294
23/05/2022	2,52%	0,27	10,97	10,75	10,75	10,97	20M	5.243
20/05/2022	0,00%	0,00	10,70	10,75	10,64	10,81	11M	4.130
19/05/2022	0,19%	0,02	10,70	10,71	10,61	10,78	10M	3.279
18/05/2022	-1,20%	-0,13	10,68	10,81	10,66	10,89	9M	3.369
17/05/2022	0,75%	0,08	10,81	10,78	10,77	10,93	10M	3.702
16/05/2022	0,85%	0,09	10,73	10,70	10,67	10,98	12M	4.209
13/05/2022	-1,39%	-0,15	10,64	10,79	10,64	10,81	12M	4.533
12/05/2022	1,79%	0,19	10,79	10,60	10,54	10,79	6M	2.733
11/05/2022	-2,93%	-0,32	10,60	10,88	10,60	10,95	9M	3.128
10/05/2022	1,68%	0,18	10,92	10,75	10,70	10,95	11M	2.764
09/05/2022	0,28%	0,03	10,74	10,70	10,51	10,80	13M	4.318
06/05/2022	0,00%	0,00	10,71	10,70	10,70	10,98	16M	5.941
05/05/2022	-2,81%	-0,31	10,71	10,81	10,68	10,95	16M	4.250
04/05/2022	1,94%	0,21	11,02	10,81	10,68	11,05	15M	3.843
03/05/2022	-0,37%	-0,04	10,81	10,86	10,75	10,90	13M	3.635
02/05/2022	-1,81%	-0,20	10,85	11,05	10,71	11,09	24M	9.207
29/04/2022	-0,54%	-0,06	11,05	11,25	11,01	11,28	38M	8.291
28/04/2022	-0,36%	-0,04	11,11	11,22	11,00	11,22	15M	2.841
27/04/2022	-0,62%	-0,07	11,15	11,39	11,09	11,39	7M	2.143
26/04/2022	0,00%	0,00	11,22	11,16	11,11	11,34	25M	5.807
25/04/2022	2,19%	0,24	11,22	11,01	10,90	11,26	12M	4.508
22/04/2022	-5,18%	-0,60	10,98	11,50	10,85	11,64	100M	7.964
20/04/2022	0,00%	0,00	11,58	11,53	11,52	11,70	5M	2.264
19/04/2022	0,78%	0,09	11,58	11,46	11,45	11,77	10M	3.276
18/04/2022	1,68%	0,19	11,49	11,33	11,27	11,51	7M	2.235
14/04/2022	0,18%	0,02	11,30	11,28	11,19	11,39	9M	2.547
13/04/2022	-0,53%	-0,06	11,28	11,33	11,13	11,39	10M	3.642
12/04/2022	-0,61%	-0,07	11,34	11,52	11,15	11,52	15M	3.813
11/04/2022	-1,64%	-0,19	11,41	11,52	11,37	11,54	9M	3.256
08/04/2022	0,35%	0,04	11,60	11,55	11,42	11,67	10M	3.512
07/04/2022	0,09%	0,01	11,56	11,46	11,41	11,64	9M	2.313
06/04/2022	-2,70%	-0,32	11,55	11,86	11,41	11,86	11M	4.346
05/04/2022	-2,22%	-0,27	11,87	12,13	11,83	12,20	13M	3.987
04/04/2022	-1,06%	-0,13	12,14	12,27	12,08	12,27	10M	3.547
01/04/2022	1,91%	0,23	12,27	12,04	12,04	12,29	9M	2.856
31/03/2022	-1,87%	-0,23	12,04	12,27	12,04	12,37	10M	2.881
30/03/2022	-1,60%	-0,20	12,27	12,48	12,21	12,49	11M	4.918
29/03/2022	2,47%	0,30	12,47	12,28	12,16	12,47	13M	4.443
28/03/2022	-0,65%	-0,08	12,17	12,25	12,17	12,41	10M	4.051
25/03/2022	1,91%	0,23	12,25	12,08	12,08	12,50	20M	7.419
24/03/2022	2,04%	0,24	12,02	11,89	11,75	12,11	21M	5.994
23/03/2022	0,00%	0,00	11,78	11,80	11,70	11,91	12M	4.948
22/03/2022	-0,34%	-0,04	11,78	11,78	11,70	11,97	19M	8.906
21/03/2022	3,41%	0,39	11,82	11,60	11,46	12,02	25M	9.778
18/03/2022	3,81%	0,42	11,43	10,99	10,92	11,44	102M	9.267
17/03/2022	1,94%	0,21	11,01	10,81	10,70	11,01	17M	6.701
16/03/2022	0,75%	0,08	10,80	10,81	10,59	10,92	22M	10.146
15/03/2022	-1,74%	-0,19	10,72	10,95	10,72	10,96	19M	6.083
14/03/2022	-3,11%	-0,35	10,91	11,28	10,90	11,31	25M	7.083
11/03/2022	0,09%	0,01	11,26	11,25	11,22	11,52	12M	3.988
10/03/2022	0,63%	0,07	11,25	11,11	11,03	11,37	13M	4.463
09/03/2022	1,54%	0,17	11,18	11,06	11,03	11,50	15M	4.184
08/03/2022	0,09%	0,01	11,01	11,08	10,97	11,12	18M	6.607
07/03/2022	-0,90%	-0,10	11,00	11,06	10,93	11,14	19M	6.297
04/03/2022	-3,23%	-0,37	11,10	11,20	11,00	11,24	20M	6.590
03/03/2022	1,15%	0,13	11,47	11,35	11,35	11,69	8M	3.160
02/03/2022	-1,56%	-0,18	11,34	11,38	11,19	11,43	6M	2.649
25/02/2022	1,14%	0,13	11,52	11,47	11,32	11,52	11M	3.478
24/02/2022	1,06%	0,12	11,39	11,08	10,95	11,46	13M	4.390
23/02/2022	1,81%	0,20	11,27	11,07	11,07	11,43	9M	3.623
22/02/2022	0,27%	0,03	11,07	11,05	11,05	11,25	7M	2.543
21/02/2022	-0,45%	-0,05	11,04	11,09	10,99	11,18	11M	5.422
18/02/2022	0,18%	0,02	11,09	11,16	11,02	11,23	11M	5.731
17/02/2022	-0,90%	-0,10	11,07	11,18	11,07	11,27	16M	6.459
16/02/2022	0,27%	0,03	11,17	11,15	10,96	11,22	20M	5.214
15/02/2022	-0,71%	-0,08	11,14	11,26	11,14	11,38	15M	5.018
14/02/2022	1,26%	0,14	11,22	11,11	11,09	11,30	16M	5.849
11/02/2022	-1,77%	-0,20	11,08	11,34	11,08	11,45	10M	4.541
10/02/2022	-0,44%	-0,05	11,28	11,34	11,21	11,45	6M	2.556
09/02/2022	2,63%	0,29	11,33	11,05	11,05	11,33	7M	2.359
08/02/2022	-2,47%	-0,28	11,04	11,32	11,04	11,37	9M	3.445
07/02/2022	-1,39%	-0,16	11,32	11,48	11,32	11,55	8M	2.683
04/02/2022	-1,03%	-0,12	11,48	11,60	11,40	11,61	6M	3.096
03/02/2022	1,13%	0,13	11,60	11,47	11,42	11,65	6M	3.266
02/02/2022	-0,69%	-0,08	11,47	11,51	11,37	11,58	7M	2.577
01/02/2022	-2,20%	-0,26	11,55	11,82	11,47	11,96	11M	4.945
31/01/2022	3,32%	0,38	11,81	11,44	11,44	11,92	11M	4.987
28/01/2022	-0,61%	-0,07	11,43	11,55	11,38	11,56	8M	3.416
27/01/2022	-1,63%	-0,19	11,50	11,71	11,40	11,78	10M	4.349
26/01/2022	0,26%	0,03	11,69	11,66	11,62	11,99	11M	5.351
25/01/2022	5,52%	0,61	11,66	11,00	11,00	11,68	15M	5.897
24/01/2022	-1,52%	-0,17	11,05	11,20	11,03	11,21	7M	3.204
21/01/2022	-0,80%	-0,09	11,22	11,18	11,10	11,27	6M	2.648
20/01/2022	1,43%	0,16	11,31	11,11	11,11	11,50	23M	5.882
19/01/2022	1,27%	0,14	11,15	11,04	10,99	11,23	10M	4.441
18/01/2022	-1,87%	-0,21	11,01	11,22	11,01	11,36	12M	3.245
17/01/2022	1,17%	0,13	11,22	11,00	11,00	11,48	9M	2.991
14/01/2022	1,74%	0,19	11,09	10,91	10,87	11,18	6M	3.015
13/01/2022	-1,18%	-0,13	10,90	11,03	10,85	11,10	5M	2.471
12/01/2022	3,57%	0,38	11,03	10,61	10,57	11,20	16M	4.449
11/01/2022	4,00%	0,41	10,65	10,25	10,25	10,67	9M	4.831
10/01/2022	-0,68%	-0,07	10,24	10,32	10,17	10,34	11M	5.244
07/01/2022	-0,39%	-0,04	10,31	10,36	10,20	10,42	8M	4.412
06/01/2022	-1,52%	-0,16	10,35	10,60	10,35	10,64	8M	3.211
05/01/2022	-2,59%	-0,28	10,51	10,80	10,51	10,91	12M	3.949
04/01/2022	-1,01%	-0,11	10,79	10,99	10,78	11,09	9M	3.306
03/01/2022	-1,54%	-0,17	10,90	11,07	10,79	11,17	9M	4.571
30/12/2021	0,45%	0,05	11,07	11,02	10,96	11,19	24M	6.392
29/12/2021	0,64%	0,07	11,02	10,96	10,88	11,09	7M	1.847
28/12/2021	1,01%	0,11	10,95	10,83	10,81	10,98	5M	2.141
27/12/2021	-0,18%	-0,02	10,84	10,91	10,74	10,91	12M	3.196
23/12/2021	-1,45%	-0,16	10,86	11,10	10,80	11,18	10M	3.466
22/12/2021	0,73%	0,08	11,02	11,05	10,74	11,11	14M	3.695
21/12/2021	1,02%	0,11	10,94	10,91	10,84	10,98	6M	2.514
20/12/2021	-	-	10,83	10,81	10,81	11,11	17M	5.469

Date,Open,High,Low,Close,Volume
04-Jul-22,10.69,10.73,10.50,10.50,8142370
01-Jul-22,10.70,10.78,10.57,10.70,12679471
30-Jun-22,10.70,10.75,10.60,10.66,13338691
29-Jun-22,10.70,10.75,10.50,10.75,12448657
28-Jun-22,10.73,10.79,10.52,10.63,10728268
27-Jun-22,10.61,10.67,10.53,10.65,6973600
24-Jun-22,10.68,10.69,10.51,10.60,7532622
23-Jun-22,10.65,10.80,10.60,10.60,14063436
22-Jun-22,10.53,10.70,10.51,10.63,7089539
21-Jun-22,10.73,10.76,10.54,10.61,13131338
20-Jun-22,10.73,10.86,10.60,10.69,11010138
17-Jun-22,10.80,11.00,10.70,10.74,76587526
15-Jun-22,10.60,10.94,10.59,10.83,15154103
14-Jun-22,10.52,10.69,10.47,10.52,14151928
13-Jun-22,10.44,10.63,10.27,10.49,29189150
10-Jun-22,10.53,10.55,10.36,10.43,22855343
09-Jun-22,10.79,10.81,10.55,10.55,19621145
08-Jun-22,10.82,10.85,10.64,10.80,15333955
07-Jun-22,11.02,11.02,10.66,10.88,13781371
06-Jun-22,11.11,11.25,10.84,10.99,12499934
03-Jun-22,10.84,11.05,10.84,10.94,10446985
02-Jun-22,10.90,10.93,10.70,10.93,14412278
01-Jun-22,10.89,10.90,10.66,10.90,14978736
31-May-22,10.68,10.90,10.61,10.90,33484353
30-May-22,10.82,10.86,10.56,10.67,17453408
27-May-22,10.92,10.96,10.81,10.82,9773057
26-May-22,10.84,10.96,10.72,10.92,10603942
25-May-22,10.65,10.86,10.63,10.84,31649706
24-May-22,10.90,10.93,10.58,10.62,21587508
23-May-22,10.75,10.97,10.75,10.97,20466813
20-May-22,10.75,10.81,10.64,10.70,10755838
19-May-22,10.71,10.78,10.61,10.70,9552533
18-May-22,10.81,10.89,10.66,10.68,9264003
17-May-22,10.78,10.93,10.77,10.81,10425121
16-May-22,10.70,10.98,10.67,10.73,12395790
13-May-22,10.79,10.81,10.64,10.64,11877006
12-May-22,10.60,10.79,10.54,10.79,6304301
11-May-22,10.88,10.95,10.60,10.60,9007729
10-May-22,10.75,10.95,10.70,10.92,11216988
09-May-22,10.70,10.80,10.51,10.74,13111045
06-May-22,10.70,10.98,10.70,10.71,15847229
05-May-22,10.81,10.95,10.68,10.71,15599362
04-May-22,10.81,11.05,10.68,11.02,15235282
03-May-22,10.86,10.90,10.75,10.81,13322799
02-May-22,11.05,11.09,10.71,10.85,23713796
29-Apr-22,11.25,11.28,11.01,11.05,38200620
28-Apr-22,11.22,11.22,11.00,11.11,14924290
27-Apr-22,11.39,11.39,11.09,11.15,6719865
26-Apr-22,11.16,11.34,11.11,11.22,24617935
25-Apr-22,11.01,11.26,10.90,11.22,12055622
22-Apr-22,11.50,11.64,10.85,10.98,99863226
20-Apr-22,11.53,11.70,11.52,11.58,4541792
19-Apr-22,11.46,11.77,11.45,11.58,10285001
18-Apr-22,11.33,11.51,11.27,11.49,7030183
14-Apr-22,11.28,11.39,11.19,11.30,9497773
13-Apr-22,11.33,11.39,11.13,11.28,9935563
12-Apr-22,11.52,11.52,11.15,11.34,14652876
11-Apr-22,11.52,11.54,11.37,11.41,8740093
08-Apr-22,11.55,11.67,11.42,11.60,10015807
07-Apr-22,11.46,11.64,11.41,11.56,8867353
06-Apr-22,11.86,11.86,11.41,11.55,11432631
05-Apr-22,12.13,12.20,11.83,11.87,12757457
04-Apr-22,12.27,12.27,12.08,12.14,9823444
01-Apr-22,12.04,12.29,12.04,12.27,8920259
31-Mar-22,12.27,12.37,12.04,12.04,9675760
30-Mar-22,12.48,12.49,12.21,12.27,11374691
29-Mar-22,12.28,12.47,12.16,12.47,13079466
28-Mar-22,12.25,12.41,12.17,12.17,10233494
25-Mar-22,12.08,12.50,12.08,12.25,20271409
24-Mar-22,11.89,12.11,11.75,12.02,21286995
23-Mar-22,11.80,11.91,11.70,11.78,12070164
22-Mar-22,11.78,11.97,11.70,11.78,19057555
21-Mar-22,11.60,12.02,11.46,11.82,24810448
18-Mar-22,10.99,11.44,10.92,11.43,102257339
17-Mar-22,10.81,11.01,10.70,11.01,17068548
16-Mar-22,10.81,10.92,10.59,10.80,21835433
15-Mar-22,10.95,10.96,10.72,10.72,18653084
14-Mar-22,11.28,11.31,10.90,10.91,25133509
11-Mar-22,11.25,11.52,11.22,11.26,12139042
10-Mar-22,11.11,11.37,11.03,11.25,12543339
09-Mar-22,11.06,11.50,11.03,11.18,14603864
08-Mar-22,11.08,11.12,10.97,11.01,17524721
07-Mar-22,11.06,11.14,10.93,11.00,19059973
04-Mar-22,11.20,11.24,11.00,11.10,20064393
03-Mar-22,11.35,11.69,11.35,11.47,8165278
02-Mar-22,11.38,11.43,11.19,11.34,6333318
25-Feb-22,11.47,11.52,11.32,11.52,10731304
24-Feb-22,11.08,11.46,10.95,11.39,12640046
23-Feb-22,11.07,11.43,11.07,11.27,8947812
22-Feb-22,11.05,11.25,11.05,11.07,7069693
21-Feb-22,11.09,11.18,10.99,11.04,11432051
18-Feb-22,11.16,11.23,11.02,11.09,11147583
17-Feb-22,11.18,11.27,11.07,11.07,15685797
16-Feb-22,11.15,11.22,10.96,11.17,19926441
15-Feb-22,11.26,11.38,11.14,11.14,14661425
14-Feb-22,11.11,11.30,11.09,11.22,15816919
11-Feb-22,11.34,11.45,11.08,11.08,10114826
10-Feb-22,11.34,11.45,11.21,11.28,6158188
09-Feb-22,11.05,11.33,11.05,11.33,6870615
08-Feb-22,11.32,11.37,11.04,11.04,9306401
07-Feb-22,11.48,11.55,11.32,11.32,7564714
04-Feb-22,11.60,11.61,11.40,11.48,5630362
03-Feb-22,11.47,11.65,11.42,11.60,5827538
02-Feb-22,11.51,11.58,11.37,11.47,6713163
01-Feb-22,11.82,11.96,11.47,11.55,11495991
31-Jan-22,11.44,11.92,11.44,11.81,10973779
28-Jan-22,11.55,11.56,11.38,11.43,7741684
27-Jan-22,11.71,11.78,11.40,11.50,10138134
26-Jan-22,11.66,11.99,11.62,11.69,10515243
25-Jan-22,11.00,11.68,11.00,11.66,15357520
24-Jan-22,11.20,11.21,11.03,11.05,6728701
21-Jan-22,11.18,11.27,11.10,11.22,6228880
20-Jan-22,11.11,11.50,11.11,11.31,22521913
19-Jan-22,11.04,11.23,10.99,11.15,9774105
18-Jan-22,11.22,11.36,11.01,11.01,11869706
17-Jan-22,11.00,11.48,11.00,11.22,9382880
14-Jan-22,10.91,11.18,10.87,11.09,6495757
13-Jan-22,11.03,11.10,10.85,10.90,5434583
12-Jan-22,10.61,11.20,10.57,11.03,16409189
11-Jan-22,10.25,10.67,10.25,10.65,9382170
10-Jan-22,10.32,10.34,10.17,10.24,10861808
07-Jan-22,10.36,10.42,10.20,10.31,8455111
06-Jan-22,10.60,10.64,10.35,10.35,8362391
05-Jan-22,10.80,10.91,10.51,10.51,11555720
04-Jan-22,10.99,11.09,10.78,10.79,8950270
03-Jan-22,11.07,11.17,10.79,10.90,9216629
30-Dec-21,11.02,11.19,10.96,11.07,24025437
29-Dec-21,10.96,11.09,10.88,11.02,6713623
28-Dec-21,10.83,10.98,10.81,10.95,5446917
27-Dec-21,10.91,10.91,10.74,10.84,12485690
23-Dec-21,11.10,11.18,10.80,10.86,9875669
22-Dec-21,11.05,11.11,10.74,11.02,13617172
21-Dec-21,10.91,10.98,10.84,10.94,6073399
20-Dec-21,10.81,11.11,10.81,10.83,17425425

*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