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
15/10/2021	-1,62%	-0,20	12,14	12,38	12,11	12,38	18M	3.958
14/10/2021	0,65%	0,08	12,34	12,30	12,18	12,43	16M	4.624
13/10/2021	-1,92%	-0,24	12,26	12,39	12,15	12,73	38M	7.962
11/10/2021	1,79%	0,22	12,50	12,29	12,21	12,58	28M	4.504
08/10/2021	0,66%	0,08	12,28	12,21	12,17	12,36	25M	4.171
07/10/2021	1,24%	0,15	12,20	12,14	11,97	12,21	35M	4.688
06/10/2021	-1,63%	-0,20	12,05	12,19	11,87	12,20	26M	4.922
05/10/2021	-1,13%	-0,14	12,25	12,44	12,18	12,52	21M	5.380
04/10/2021	-1,43%	-0,18	12,39	12,60	12,20	12,60	16M	3.594
01/10/2021	2,36%	0,29	12,57	12,29	12,20	12,74	35M	6.286
30/09/2021	-3,15%	-0,40	12,28	12,65	12,26	12,68	77M	12.271

29/09/2021	-5,93%	-0,80	12,68	12,50	12,17	12,88	162M	18.284
28/09/2021	-1,61%	-0,22	13,48	13,62	13,32	13,62	9M	2.502
27/09/2021	-0,22%	-0,03	13,70	13,78	13,37	13,80	11M	2.575
24/09/2021	-1,29%	-0,18	13,73	13,86	13,67	14,02	12M	2.626
23/09/2021	-4,00%	-0,58	13,91	14,37	13,91	14,47	14M	3.648
22/09/2021	5,92%	0,81	14,49	13,75	13,75	15,11	46M	7.887
21/09/2021	2,70%	0,36	13,68	13,46	13,31	13,79	21M	6.925
20/09/2021	-2,06%	-0,28	13,32	13,31	13,21	13,70	27M	4.870
17/09/2021	-0,37%	-0,05	13,60	13,58	13,51	13,74	31M	4.601
16/09/2021	-3,53%	-0,50	13,65	14,00	13,46	14,32	54M	11.307
15/09/2021	-3,94%	-0,58	14,15	14,72	14,09	14,72	22M	5.073
14/09/2021	-1,27%	-0,19	14,73	14,90	14,68	14,99	19M	3.458
13/09/2021	2,61%	0,38	14,92	14,79	14,52	14,95	10M	2.491
10/09/2021	-0,07%	-0,01	14,54	14,43	14,37	14,69	18M	5.101
09/09/2021	-0,61%	-0,09	14,55	14,55	14,15	14,84	24M	5.263
08/09/2021	-1,41%	-0,21	14,64	14,73	14,52	14,97	25M	8.292
06/09/2021	-0,47%	-0,07	14,85	14,81	14,63	14,98	16M	3.748
03/09/2021	0,00%	0,00	14,92	15,00	14,70	15,08	24M	4.271
02/09/2021	-3,37%	-0,52	14,92	15,39	14,92	15,40	9M	2.665
01/09/2021	1,45%	0,22	15,44	15,23	15,15	15,65	31M	8.401
31/08/2021	0,46%	0,07	15,22	15,23	15,16	15,67	72M	13.426
30/08/2021	0,46%	0,07	15,15	15,10	14,89	15,40	26M	6.832
27/08/2021	1,89%	0,28	15,08	14,80	14,68	15,29	35M	6.760
26/08/2021	-0,80%	-0,12	14,80	14,86	14,71	14,97	13M	2.562
25/08/2021	0,40%	0,06	14,92	14,79	14,74	14,99	12M	3.602
24/08/2021	2,34%	0,34	14,86	14,60	14,47	14,92	21M	4.962
23/08/2021	-0,41%	-0,06	14,52	14,58	14,46	14,67	23M	5.011
20/08/2021	4,22%	0,59	14,58	13,85	13,85	14,60	17M	4.027
19/08/2021	2,49%	0,34	13,99	13,50	13,42	14,00	15M	4.674
18/08/2021	1,11%	0,15	13,65	13,61	13,50	13,86	13M	4.506
17/08/2021	2,20%	0,29	13,50	13,13	12,98	13,76	19M	4.728
16/08/2021	0,23%	0,03	13,21	13,11	12,95	13,25	14M	3.509
13/08/2021	0,15%	0,02	13,18	13,25	13,07	13,30	5M	1.701
12/08/2021	0,00%	0,00	13,16	13,16	13,03	13,35	6M	1.720
11/08/2021	-1,79%	-0,24	13,16	13,44	13,12	13,44	10M	2.858
10/08/2021	-1,98%	-0,27	13,40	13,62	13,40	13,62	10M	3.044
09/08/2021	0,51%	0,07	13,67	13,58	13,56	13,87	9M	2.501
06/08/2021	-1,23%	-0,17	13,60	13,77	13,43	13,77	12M	2.609
05/08/2021	-1,64%	-0,23	13,77	13,90	13,74	13,97	13M	3.126
04/08/2021	-0,36%	-0,05	14,00	14,04	14,00	14,33	11M	2.740
03/08/2021	-0,57%	-0,08	14,05	14,10	14,00	14,19	10M	2.352
02/08/2021	1,87%	0,26	14,13	14,01	13,96	14,37	14M	4.205
30/07/2021	-2,53%	-0,36	13,87	14,15	13,81	14,37	14M	3.061
29/07/2021	0,28%	0,04	14,23	14,18	14,13	14,38	7M	1.397
28/07/2021	1,57%	0,22	14,19	13,98	13,98	14,25	6M	1.631
27/07/2021	-0,21%	-0,03	13,97	13,96	13,94	14,13	7M	1.934
26/07/2021	-1,06%	-0,15	14,00	14,15	13,96	14,15	6M	1.439
23/07/2021	-0,98%	-0,14	14,15	14,29	14,10	14,38	5M	1.253
22/07/2021	0,35%	0,05	14,29	14,24	14,15	14,38	7M	1.717
21/07/2021	-0,90%	-0,13	14,24	14,40	14,22	14,44	6M	1.581
20/07/2021	-2,24%	-0,33	14,37	14,74	14,27	14,77	8M	2.164
19/07/2021	0,00%	0,00	14,70	14,70	14,51	14,79	16M	3.077
16/07/2021	3,59%	0,51	14,70	14,28	14,12	14,70	21M	2.628
15/07/2021	2,09%	0,29	14,19	13,90	13,82	14,19	19M	1.821
14/07/2021	0,43%	0,06	13,90	13,88	13,75	13,96	8M	1.631
13/07/2021	0,80%	0,11	13,84	13,73	13,70	13,88	10M	2.799
12/07/2021	0,37%	0,05	13,73	13,80	13,66	13,81	9M	2.156
08/07/2021	-0,80%	-0,11	13,68	13,78	13,62	13,81	20M	4.049
07/07/2021	-0,14%	-0,02	13,79	13,95	13,76	13,96	5M	1.355
06/07/2021	-0,65%	-0,09	13,81	13,88	13,75	13,92	11M	2.280
05/07/2021	0,43%	0,06	13,90	13,88	13,71	14,00	7M	1.684
02/07/2021	-0,29%	-0,04	13,84	13,93	13,80	13,96	10M	2.779
01/07/2021	-0,14%	-0,02	13,88	13,96	13,80	13,99	12M	2.543
30/06/2021	-0,22%	-0,03	13,90	13,94	13,90	14,00	11M	3.358
29/06/2021	-0,92%	-0,13	13,93	14,08	13,90	14,12	18M	3.137
28/06/2021	-0,35%	-0,05	14,06	14,16	14,01	14,22	13M	3.256
25/06/2021	-1,47%	-0,21	14,11	14,35	14,08	14,46	17M	3.341
24/06/2021	0,00%	0,00	14,32	14,38	14,32	14,55	7M	1.870
23/06/2021	0,00%	0,00	14,32	14,36	14,32	14,48	7M	1.741
22/06/2021	-0,90%	-0,13	14,32	14,31	14,31	14,48	8M	1.491
21/06/2021	1,05%	0,15	14,45	14,36	14,30	14,49	8M	1.442
18/06/2021	-0,49%	-0,07	14,30	14,40	14,30	14,42	16M	2.624
17/06/2021	0,70%	0,10	14,37	14,33	14,30	14,50	10M	1.831
16/06/2021	-1,18%	-0,17	14,27	14,45	14,23	14,60	16M	3.746
15/06/2021	-0,41%	-0,06	14,44	14,54	14,37	14,55	7M	2.388
14/06/2021	1,47%	0,21	14,50	14,39	14,32	14,57	9M	1.914
11/06/2021	0,14%	0,02	14,29	14,27	14,17	14,33	11M	1.795
10/06/2021	-0,76%	-0,11	14,27	14,42	14,27	14,46	10M	1.908
09/06/2021	0,00%	0,00	14,38	14,43	14,30	14,50	9M	2.511
08/06/2021	-0,48%	-0,07	14,38	14,46	14,27	14,49	15M	2.452
07/06/2021	-0,07%	-0,01	14,45	14,40	14,32	14,52	11M	2.269
04/06/2021	0,91%	0,13	14,46	14,32	14,21	14,53	14M	3.317
02/06/2021	-0,76%	-0,11	14,33	14,45	14,14	14,69	12M	3.039
01/06/2021	3,36%	0,47	14,44	14,04	14,04	14,84	20M	3.763
31/05/2021	-1,62%	-0,23	13,97	14,22	13,97	14,25	24M	7.422
28/05/2021	-3,40%	-0,50	14,20	14,69	14,20	14,69	33M	9.164
27/05/2021	-0,14%	-0,02	14,70	14,72	14,50	14,74	14M	3.424
26/05/2021	-0,54%	-0,08	14,72	14,88	14,62	14,88	8M	2.832
25/05/2021	0,00%	0,00	14,80	14,88	14,71	14,90	7M	1.763
24/05/2021	1,02%	0,15	14,80	14,64	14,60	14,94	6M	1.656
21/05/2021	1,52%	0,22	14,65	14,47	14,44	14,65	5M	1.344
20/05/2021	0,14%	0,02	14,43	14,41	14,30	14,61	10M	2.733
19/05/2021	-1,03%	-0,15	14,41	14,46	14,27	14,65	10M	2.654
18/05/2021	1,39%	0,20	14,56	14,35	14,31	14,63	8M	1.821
17/05/2021	0,42%	0,06	14,36	14,29	14,21	14,47	16M	2.770
14/05/2021	0,70%	0,10	14,30	14,21	14,21	14,41	9M	2.905
13/05/2021	0,71%	0,10	14,20	14,12	14,12	14,27	14M	4.991
12/05/2021	-0,70%	-0,10	14,10	14,20	14,07	14,24	12M	2.748
11/05/2021	-1,39%	-0,20	14,20	14,13	13,98	14,29	35M	4.676
10/05/2021	-1,71%	-0,25	14,40	14,70	14,30	14,83	24M	6.141
07/05/2021	-0,34%	-0,05	14,65	14,93	14,62	14,94	25M	4.102
06/05/2021	0,62%	0,09	14,70	14,62	14,46	14,84	20M	3.818
05/05/2021	1,39%	0,20	14,61	14,49	14,41	14,61	7M	2.055
04/05/2021	-4,19%	-0,63	14,41	15,18	14,41	15,27	19M	5.944
03/05/2021	9,54%	1,31	15,04	14,35	14,16	15,04	39M	9.868
30/04/2021	-7,85%	-1,17	13,73	14,90	13,73	14,93	77M	7.514
29/04/2021	-1,46%	-0,22	14,90	15,10	14,85	15,17	20M	4.146
28/04/2021	-0,07%	-0,01	15,12	15,15	15,06	15,29	13M	3.430
27/04/2021	-1,69%	-0,26	15,13	15,48	15,12	15,48	17M	3.859
26/04/2021	-1,35%	-0,21	15,39	15,70	15,36	15,72	12M	2.546
23/04/2021	1,83%	0,28	15,60	15,36	15,27	15,66	12M	2.571
22/04/2021	-2,54%	-0,40	15,32	15,83	15,32	15,83	20M	6.789
20/04/2021	-1,50%	-0,24	15,72	15,98	15,72	15,99	17M	3.628
19/04/2021	0,69%	0,11	15,96	15,90	15,67	16,00	12M	2.997
16/04/2021	3,26%	0,50	15,85	15,35	15,33	15,85	18M	2.412
15/04/2021	-0,90%	-0,14	15,35	15,58	15,35	15,63	17M	3.494
14/04/2021	-0,13%	-0,02	15,49	15,52	15,49	15,65	10M	2.477
13/04/2021	-1,65%	-0,26	15,51	15,84	15,51	15,93	17M	2.844
12/04/2021	0,96%	0,15	15,77	15,60	15,60	15,98	9M	2.872
09/04/2021	-2,01%	-0,32	15,62	15,94	15,61	16,02	16M	6.272
08/04/2021	-1,60%	-0,26	15,94	16,20	15,75	16,30	14M	3.855
07/04/2021	-2,00%	-0,33	16,20	16,46	16,20	16,52	15M	2.945
06/04/2021	-	-	16,53	16,85	16,37	16,86	23M	3.803

Date,Open,High,Low,Close,Volume
15-Oct-21,12.38,12.38,12.11,12.14,18269083
14-Oct-21,12.30,12.43,12.18,12.34,15561712
13-Oct-21,12.39,12.73,12.15,12.26,37948089
11-Oct-21,12.29,12.58,12.21,12.50,28214077
08-Oct-21,12.21,12.36,12.17,12.28,25017028
07-Oct-21,12.14,12.21,11.97,12.20,35337188
06-Oct-21,12.19,12.20,11.87,12.05,26153911
05-Oct-21,12.44,12.52,12.18,12.25,21413280
04-Oct-21,12.60,12.60,12.20,12.39,16497527
01-Oct-21,12.29,12.74,12.20,12.57,34888720
30-Sep-21,12.65,12.68,12.26,12.28,76763306
29-Sep-21,12.50,12.88,12.17,12.68,161601994
28-Sep-21,13.62,13.62,13.32,13.48,9280730
27-Sep-21,13.78,13.80,13.37,13.70,11244599
24-Sep-21,13.86,14.02,13.67,13.73,11805452
23-Sep-21,14.37,14.47,13.91,13.91,13511964
22-Sep-21,13.75,15.11,13.75,14.49,45788554
21-Sep-21,13.46,13.79,13.31,13.68,21336858
20-Sep-21,13.31,13.70,13.21,13.32,26956063
17-Sep-21,13.58,13.74,13.51,13.60,31105007
16-Sep-21,14.00,14.32,13.46,13.65,54055157
15-Sep-21,14.72,14.72,14.09,14.15,21612638
14-Sep-21,14.90,14.99,14.68,14.73,19095676
13-Sep-21,14.79,14.95,14.52,14.92,10493394
10-Sep-21,14.43,14.69,14.37,14.54,17752245
09-Sep-21,14.55,14.84,14.15,14.55,24269359
08-Sep-21,14.73,14.97,14.52,14.64,25407986
06-Sep-21,14.81,14.98,14.63,14.85,15547402
03-Sep-21,15.00,15.08,14.70,14.92,24362242
02-Sep-21,15.39,15.40,14.92,14.92,9234561
01-Sep-21,15.23,15.65,15.15,15.44,31183950
31-Aug-21,15.23,15.67,15.16,15.22,72397441
30-Aug-21,15.10,15.40,14.89,15.15,26482566
27-Aug-21,14.80,15.29,14.68,15.08,35269196
26-Aug-21,14.86,14.97,14.71,14.80,13326024
25-Aug-21,14.79,14.99,14.74,14.92,11931364
24-Aug-21,14.60,14.92,14.47,14.86,20880488
23-Aug-21,14.58,14.67,14.46,14.52,22777210
20-Aug-21,13.85,14.60,13.85,14.58,16639619
19-Aug-21,13.50,14.00,13.42,13.99,15220314
18-Aug-21,13.61,13.86,13.50,13.65,12574938
17-Aug-21,13.13,13.76,12.98,13.50,18547013
16-Aug-21,13.11,13.25,12.95,13.21,13585723
13-Aug-21,13.25,13.30,13.07,13.18,5189690
12-Aug-21,13.16,13.35,13.03,13.16,5907707
11-Aug-21,13.44,13.44,13.12,13.16,9945965
10-Aug-21,13.62,13.62,13.40,13.40,9704506
09-Aug-21,13.58,13.87,13.56,13.67,9185021
06-Aug-21,13.77,13.77,13.43,13.60,12372287
05-Aug-21,13.90,13.97,13.74,13.77,13309151
04-Aug-21,14.04,14.33,14.00,14.00,11141159
03-Aug-21,14.10,14.19,14.00,14.05,9786558
02-Aug-21,14.01,14.37,13.96,14.13,14052084
30-Jul-21,14.15,14.37,13.81,13.87,13951443
29-Jul-21,14.18,14.38,14.13,14.23,6665223
28-Jul-21,13.98,14.25,13.98,14.19,5568456
27-Jul-21,13.96,14.13,13.94,13.97,6690092
26-Jul-21,14.15,14.15,13.96,14.00,5886927
23-Jul-21,14.29,14.38,14.10,14.15,4889324
22-Jul-21,14.24,14.38,14.15,14.29,7280682
21-Jul-21,14.40,14.44,14.22,14.24,5660882
20-Jul-21,14.74,14.77,14.27,14.37,7656925
19-Jul-21,14.70,14.79,14.51,14.70,16482597
16-Jul-21,14.28,14.70,14.12,14.70,21404958
15-Jul-21,13.90,14.19,13.82,14.19,18691114
14-Jul-21,13.88,13.96,13.75,13.90,8498636
13-Jul-21,13.73,13.88,13.70,13.84,9642756
12-Jul-21,13.80,13.81,13.66,13.73,8854199
08-Jul-21,13.78,13.81,13.62,13.68,19873054
07-Jul-21,13.95,13.96,13.76,13.79,5329225
06-Jul-21,13.88,13.92,13.75,13.81,11352957
05-Jul-21,13.88,14.00,13.71,13.90,6995035
02-Jul-21,13.93,13.96,13.80,13.84,9941259
01-Jul-21,13.96,13.99,13.80,13.88,11733967
30-Jun-21,13.94,14.00,13.90,13.90,11447513
29-Jun-21,14.08,14.12,13.90,13.93,17934017
28-Jun-21,14.16,14.22,14.01,14.06,12853224
25-Jun-21,14.35,14.46,14.08,14.11,16963974
24-Jun-21,14.38,14.55,14.32,14.32,6511362
23-Jun-21,14.36,14.48,14.32,14.32,6748835
22-Jun-21,14.31,14.48,14.31,14.32,7916525
21-Jun-21,14.36,14.49,14.30,14.45,7528516
18-Jun-21,14.40,14.42,14.30,14.30,16315472
17-Jun-21,14.33,14.50,14.30,14.37,9504358
16-Jun-21,14.45,14.60,14.23,14.27,15629620
15-Jun-21,14.54,14.55,14.37,14.44,7381448
14-Jun-21,14.39,14.57,14.32,14.50,8916422
11-Jun-21,14.27,14.33,14.17,14.29,11244778
10-Jun-21,14.42,14.46,14.27,14.27,9507866
09-Jun-21,14.43,14.50,14.30,14.38,8838331
08-Jun-21,14.46,14.49,14.27,14.38,15425682
07-Jun-21,14.40,14.52,14.32,14.45,10828880
04-Jun-21,14.32,14.53,14.21,14.46,14105151
02-Jun-21,14.45,14.69,14.14,14.33,12033059
01-Jun-21,14.04,14.84,14.04,14.44,20083786
31-May-21,14.22,14.25,13.97,13.97,23658985
28-May-21,14.69,14.69,14.20,14.20,32786614
27-May-21,14.72,14.74,14.50,14.70,14477073
26-May-21,14.88,14.88,14.62,14.72,8469928
25-May-21,14.88,14.90,14.71,14.80,7225911
24-May-21,14.64,14.94,14.60,14.80,5793399
21-May-21,14.47,14.65,14.44,14.65,4809839
20-May-21,14.41,14.61,14.30,14.43,9859585
19-May-21,14.46,14.65,14.27,14.41,10155874
18-May-21,14.35,14.63,14.31,14.56,7723626
17-May-21,14.29,14.47,14.21,14.36,16335195
14-May-21,14.21,14.41,14.21,14.30,8649081
13-May-21,14.12,14.27,14.12,14.20,14152731
12-May-21,14.20,14.24,14.07,14.10,12384007
11-May-21,14.13,14.29,13.98,14.20,34524594
10-May-21,14.70,14.83,14.30,14.40,23526651
07-May-21,14.93,14.94,14.62,14.65,25132615
06-May-21,14.62,14.84,14.46,14.70,20067104
05-May-21,14.49,14.61,14.41,14.61,7353192
04-May-21,15.18,15.27,14.41,14.41,19322342
03-May-21,14.35,15.04,14.16,15.04,39203829
30-Apr-21,14.90,14.93,13.73,13.73,76550182
29-Apr-21,15.10,15.17,14.85,14.90,19690063
28-Apr-21,15.15,15.29,15.06,15.12,12741358
27-Apr-21,15.48,15.48,15.12,15.13,16909239
26-Apr-21,15.70,15.72,15.36,15.39,12485030
23-Apr-21,15.36,15.66,15.27,15.60,11696718
22-Apr-21,15.83,15.83,15.32,15.32,20018362
20-Apr-21,15.98,15.99,15.72,15.72,17241833
19-Apr-21,15.90,16.00,15.67,15.96,12452649
16-Apr-21,15.35,15.85,15.33,15.85,18448189
15-Apr-21,15.58,15.63,15.35,15.35,17404171
14-Apr-21,15.52,15.65,15.49,15.49,9915939
13-Apr-21,15.84,15.93,15.51,15.51,17349876
12-Apr-21,15.60,15.98,15.60,15.77,8864522
09-Apr-21,15.94,16.02,15.61,15.62,15965806
08-Apr-21,16.20,16.30,15.75,15.94,14375178
07-Apr-21,16.46,16.52,16.20,16.20,14559522
06-Apr-21,16.85,16.86,16.37,16.53,22777647

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AESB3

cotações, gráficos e mais...