Cotação atual, histórico e gráfico do papel: AIEC11

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 AIEC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,71%	0,39	54,98	54,60	54,55	54,99	281K	298
25/07/2024	-0,11%	-0,06	54,59	54,85	54,00	54,97	356K	347
24/07/2024	-0,09%	-0,05	54,65	54,31	54,31	54,75	158K	253
23/07/2024	-0,11%	-0,06	54,70	54,89	54,31	54,89	495K	318
22/07/2024	0,66%	0,36	54,76	54,40	54,04	55,00	303K	379
19/07/2024	0,42%	0,23	54,40	54,16	53,74	55,00	213K	213
18/07/2024	0,31%	0,17	54,17	54,10	53,00	54,40	439K	413
17/07/2024	0,19%	0,10	54,00	53,90	53,65	54,07	368K	303
16/07/2024	0,04%	0,02	53,90	53,90	53,78	53,90	294K	1.169
15/07/2024	-0,13%	-0,07	53,88	53,90	53,62	53,95	292K	386
12/07/2024	1,16%	0,62	53,95	53,33	53,32	54,19	197K	360
11/07/2024	-0,43%	-0,23	53,33	53,61	53,10	53,90	285K	396
10/07/2024	0,66%	0,35	53,56	53,22	53,00	53,90	379K	318
09/07/2024	0,02%	0,01	53,21	53,31	52,70	54,00	237K	404
08/07/2024	0,38%	0,20	53,20	53,10	52,70	53,27	311K	559
05/07/2024	-0,38%	-0,20	53,00	53,20	52,84	53,20	327K	324
04/07/2024	0,28%	0,15	53,20	53,16	52,99	53,99	192K	312
03/07/2024	0,74%	0,39	53,05	52,85	52,70	54,50	291K	331
02/07/2024	-0,88%	-0,47	52,66	53,43	52,20	53,44	452K	736
01/07/2024	-2,87%	-1,57	53,13	53,97	52,01	53,97	426K	599
28/06/2024	0,64%	0,35	54,70	54,46	54,37	54,89	373K	593
27/06/2024	0,85%	0,46	54,35	54,00	53,85	54,40	190K	309
26/06/2024	0,35%	0,19	53,89	53,40	53,40	53,99	208K	303
25/06/2024	0,09%	0,05	53,70	53,63	53,30	53,97	184K	325
24/06/2024	-0,07%	-0,04	53,65	53,68	53,18	53,90	220K	408
21/06/2024	2,31%	1,21	53,69	52,50	52,50	53,75	279K	304
20/06/2024	0,92%	0,48	52,48	52,12	52,10	52,88	334K	331
19/06/2024	-1,10%	-0,58	52,00	52,59	51,72	52,59	455K	493
18/06/2024	-0,21%	-0,11	52,58	52,60	52,29	52,69	329K	702
17/06/2024	0,19%	0,10	52,69	52,59	51,01	52,86	545K	766
14/06/2024	1,06%	0,55	52,59	52,04	51,85	52,63	476K	1.098
13/06/2024	-1,81%	-0,96	52,04	52,90	51,98	53,25	411K	2.474
12/06/2024	-0,28%	-0,15	53,00	53,27	53,00	53,50	340K	626
11/06/2024	-0,90%	-0,48	53,15	53,74	53,11	53,75	478K	503
10/06/2024	-0,33%	-0,18	53,63	53,85	53,04	53,95	297K	648
07/06/2024	0,41%	0,22	53,81	53,75	53,59	54,10	125K	305
06/06/2024	0,54%	0,29	53,59	53,41	53,41	53,87	250K	333
05/06/2024	-0,76%	-0,41	53,30	53,90	53,21	54,08	303K	462
04/06/2024	-0,46%	-0,25	53,71	53,92	53,71	54,00	211K	288
03/06/2024	-2,33%	-1,29	53,96	54,17	53,48	54,96	466K	737
31/05/2024	0,55%	0,30	55,25	55,00	54,96	55,50	364K	587
29/05/2024	0,13%	0,07	54,95	54,87	54,53	54,97	276K	1.868
28/05/2024	0,29%	0,16	54,88	54,72	54,32	54,88	366K	1.558
27/05/2024	1,02%	0,55	54,72	54,50	53,73	54,97	781K	627
24/05/2024	2,40%	1,27	54,17	53,30	53,10	55,90	803K	1.200
23/05/2024	0,11%	0,06	52,90	52,95	52,85	54,60	505K	478
22/05/2024	0,27%	0,14	52,84	52,76	52,74	52,95	256K	322
21/05/2024	0,13%	0,07	52,70	52,74	52,55	52,91	231K	369
20/05/2024	-0,13%	-0,07	52,63	52,70	52,00	52,95	389K	778
17/05/2024	0,32%	0,17	52,70	52,60	52,51	52,94	306K	369
16/05/2024	0,50%	0,26	52,53	52,38	52,28	52,59	257K	528
15/05/2024	0,11%	0,06	52,27	52,22	52,21	52,49	364K	567
14/05/2024	-0,59%	-0,31	52,21	52,50	52,12	52,50	207K	345
13/05/2024	-0,30%	-0,16	52,52	52,79	52,50	52,80	319K	435
10/05/2024	0,25%	0,13	52,68	52,66	52,60	52,94	123K	297
09/05/2024	0,34%	0,18	52,55	52,48	52,40	52,96	269K	523
08/05/2024	0,44%	0,23	52,37	52,21	52,12	52,47	292K	346
07/05/2024	0,21%	0,11	52,14	52,05	52,00	52,17	270K	329
06/05/2024	0,04%	0,02	52,03	52,09	52,01	52,11	389K	359
03/05/2024	0,10%	0,05	52,01	51,96	51,86	52,07	256K	308
02/05/2024	-1,59%	-0,84	51,96	51,68	51,65	52,10	314K	721
30/04/2024	0,04%	0,02	52,80	52,80	52,30	52,80	385K	517
29/04/2024	0,96%	0,50	52,78	52,29	52,29	52,79	313K	412
26/04/2024	0,06%	0,03	52,28	52,27	52,20	52,30	286K	284
25/04/2024	0,00%	0,00	52,25	52,35	52,15	52,39	261K	348
24/04/2024	0,44%	0,23	52,25	52,14	52,10	52,30	306K	198
23/04/2024	-0,25%	-0,13	52,02	52,17	52,02	52,38	230K	277
22/04/2024	0,33%	0,17	52,15	51,98	51,95	52,39	493K	395
19/04/2024	0,15%	0,08	51,98	52,00	51,51	52,43	510K	468
18/04/2024	0,97%	0,50	51,90	52,05	51,34	52,05	169K	271
17/04/2024	-1,36%	-0,71	51,40	52,13	51,37	52,30	477K	1.509
16/04/2024	-0,57%	-0,30	52,11	52,41	52,00	52,63	392K	1.582
15/04/2024	0,13%	0,07	52,41	52,35	52,25	52,70	347K	1.386
12/04/2024	0,10%	0,05	52,34	52,30	52,30	52,50	273K	736
11/04/2024	-0,08%	-0,04	52,29	52,32	52,24	52,40	273K	278
10/04/2024	0,29%	0,15	52,33	52,20	52,18	52,50	179K	348
09/04/2024	-0,59%	-0,31	52,18	52,49	52,15	52,50	311K	1.385
08/04/2024	0,40%	0,21	52,49	52,28	52,19	52,55	251K	542
05/04/2024	-0,40%	-0,21	52,28	52,49	51,80	52,63	507K	452
04/04/2024	-0,36%	-0,19	52,49	52,02	52,02	52,69	213K	299
03/04/2024	-0,23%	-0,12	52,68	52,84	51,95	53,17	421K	402
02/04/2024	1,09%	0,57	52,80	52,23	52,23	52,90	265K	291
01/04/2024	-0,80%	-0,42	52,23	51,94	51,94	52,50	396K	463
28/03/2024	1,25%	0,65	52,65	52,09	52,03	52,85	632K	489
27/03/2024	0,83%	0,43	52,00	52,69	51,50	52,69	730K	595
26/03/2024	0,17%	0,09	51,57	51,49	51,24	51,59	272K	305
25/03/2024	0,02%	0,01	51,48	51,47	51,12	51,72	532K	397
22/03/2024	-0,83%	-0,43	51,47	51,90	51,24	51,90	512K	509
21/03/2024	3,26%	1,64	51,90	50,22	50,00	52,10	1M	587
20/03/2024	0,52%	0,26	50,26	50,23	49,63	50,30	630K	847
19/03/2024	-0,60%	-0,30	50,00	50,17	49,48	50,30	2M	1.291
18/03/2024	0,62%	0,31	50,30	50,39	50,08	50,39	270K	410
15/03/2024	-0,36%	-0,18	49,99	50,17	49,99	50,38	344K	638
14/03/2024	0,14%	0,07	50,17	50,09	50,00	50,29	260K	442
13/03/2024	-0,10%	-0,05	50,10	50,14	49,89	50,14	279K	340
12/03/2024	-0,10%	-0,05	50,15	50,20	49,92	50,29	336K	416
11/03/2024	0,20%	0,10	50,20	50,20	50,11	50,30	325K	505
08/03/2024	-0,28%	-0,14	50,10	50,24	49,87	50,39	483K	735
07/03/2024	0,04%	0,02	50,24	50,22	50,00	50,31	271K	421
06/03/2024	0,02%	0,01	50,22	50,50	50,03	50,50	363K	377
05/03/2024	-0,48%	-0,24	50,21	50,46	50,02	50,50	383K	2.325
04/03/2024	0,96%	0,48	50,45	49,78	49,78	50,50	325K	450
01/03/2024	-0,56%	-0,28	49,97	49,53	49,53	50,47	650K	2.188
29/02/2024	0,20%	0,10	50,25	50,20	49,25	50,75	2M	3.424
28/02/2024	0,24%	0,12	50,15	50,10	50,00	50,49	359K	775
27/02/2024	-0,50%	-0,25	50,03	50,28	50,00	50,60	1M	988
26/02/2024	-2,18%	-1,12	50,28	51,39	50,00	51,39	1M	1.549
23/02/2024	-0,52%	-0,27	51,40	51,73	51,00	51,92	991K	1.122
22/02/2024	-1,43%	-0,75	51,67	52,42	51,15	52,50	1M	1.128
21/02/2024	0,48%	0,25	52,42	52,17	52,00	52,43	311K	626
20/02/2024	-0,29%	-0,15	52,17	52,35	52,13	52,73	547K	783
19/02/2024	-0,06%	-0,03	52,32	52,36	52,29	53,00	771K	965
16/02/2024	-0,87%	-0,46	52,35	52,81	52,20	53,00	761K	1.082
15/02/2024	-0,55%	-0,29	52,81	53,10	52,65	53,30	855K	2.055
14/02/2024	-0,43%	-0,23	53,10	53,30	52,99	53,69	3M	834
09/02/2024	-0,60%	-0,32	53,33	53,65	53,29	53,80	452K	1.786
08/02/2024	-0,96%	-0,52	53,65	54,17	53,50	54,19	775K	2.044
07/02/2024	-0,29%	-0,16	54,17	54,24	54,16	54,71	292K	527
06/02/2024	-1,34%	-0,74	54,33	55,06	54,10	55,06	863K	781
05/02/2024	0,13%	0,07	55,07	55,00	54,50	55,58	708K	715
02/02/2024	-0,16%	-0,09	55,00	55,30	54,60	55,32	496K	1.519
01/02/2024	-1,10%	-0,61	55,09	55,21	54,72	55,40	702K	1.525
31/01/2024	-0,71%	-0,40	55,70	56,10	55,70	56,50	392K	583
30/01/2024	-0,18%	-0,10	56,10	56,23	56,03	56,49	385K	1.026
29/01/2024	-0,11%	-0,06	56,20	56,25	55,71	56,50	806K	1.880
26/01/2024	1,50%	0,83	56,26	55,45	55,45	56,50	641K	2.090
25/01/2024	0,24%	0,13	55,43	55,30	55,16	56,50	1M	1.582
24/01/2024	0,58%	0,32	55,30	55,00	54,95	55,30	408K	896
23/01/2024	-0,58%	-0,32	54,98	54,95	54,95	55,34	620K	991
22/01/2024	0,55%	0,30	55,30	55,00	54,99	55,44	811K	1.965
19/01/2024	-0,11%	-0,06	55,00	55,42	54,60	55,42	662K	1.819
18/01/2024	-0,20%	-0,11	55,06	55,17	54,72	55,44	511K	1.418
17/01/2024	-0,24%	-0,13	55,17	55,30	55,00	55,52	514K	1.317
16/01/2024	-	-	55,30	55,33	55,23	55,70	375K	1.622

Date,Open,High,Low,Close,Volume
26-Jul-24,54.60,54.99,54.55,54.98,281140
25-Jul-24,54.85,54.97,54.00,54.59,355916
24-Jul-24,54.31,54.75,54.31,54.65,157920
23-Jul-24,54.89,54.89,54.31,54.70,494860
22-Jul-24,54.40,55.00,54.04,54.76,302686
19-Jul-24,54.16,55.00,53.74,54.40,212914
18-Jul-24,54.10,54.40,53.00,54.17,438769
17-Jul-24,53.90,54.07,53.65,54.00,367546
16-Jul-24,53.90,53.90,53.78,53.90,293759
15-Jul-24,53.90,53.95,53.62,53.88,291833
12-Jul-24,53.33,54.19,53.32,53.95,196704
11-Jul-24,53.61,53.90,53.10,53.33,284805
10-Jul-24,53.22,53.90,53.00,53.56,378986
09-Jul-24,53.31,54.00,52.70,53.21,236536
08-Jul-24,53.10,53.27,52.70,53.20,310556
05-Jul-24,53.20,53.20,52.84,53.00,327352
04-Jul-24,53.16,53.99,52.99,53.20,192417
03-Jul-24,52.85,54.50,52.70,53.05,290626
02-Jul-24,53.43,53.44,52.20,52.66,452354
01-Jul-24,53.97,53.97,52.01,53.13,425856
28-Jun-24,54.46,54.89,54.37,54.70,372654
27-Jun-24,54.00,54.40,53.85,54.35,189667
26-Jun-24,53.40,53.99,53.40,53.89,207862
25-Jun-24,53.63,53.97,53.30,53.70,184476
24-Jun-24,53.68,53.90,53.18,53.65,219839
21-Jun-24,52.50,53.75,52.50,53.69,279458
20-Jun-24,52.12,52.88,52.10,52.48,333947
19-Jun-24,52.59,52.59,51.72,52.00,455036
18-Jun-24,52.60,52.69,52.29,52.58,329437
17-Jun-24,52.59,52.86,51.01,52.69,544919
14-Jun-24,52.04,52.63,51.85,52.59,475514
13-Jun-24,52.90,53.25,51.98,52.04,411252
12-Jun-24,53.27,53.50,53.00,53.00,339666
11-Jun-24,53.74,53.75,53.11,53.15,478364
10-Jun-24,53.85,53.95,53.04,53.63,296842
07-Jun-24,53.75,54.10,53.59,53.81,124577
06-Jun-24,53.41,53.87,53.41,53.59,250199
05-Jun-24,53.90,54.08,53.21,53.30,303161
04-Jun-24,53.92,54.00,53.71,53.71,210876
03-Jun-24,54.17,54.96,53.48,53.96,465598
31-May-24,55.00,55.50,54.96,55.25,363628
29-May-24,54.87,54.97,54.53,54.95,275936
28-May-24,54.72,54.88,54.32,54.88,365562
27-May-24,54.50,54.97,53.73,54.72,780630
24-May-24,53.30,55.90,53.10,54.17,803073
23-May-24,52.95,54.60,52.85,52.90,504884
22-May-24,52.76,52.95,52.74,52.84,256096
21-May-24,52.74,52.91,52.55,52.70,231370
20-May-24,52.70,52.95,52.00,52.63,389210
17-May-24,52.60,52.94,52.51,52.70,306441
16-May-24,52.38,52.59,52.28,52.53,256869
15-May-24,52.22,52.49,52.21,52.27,364378
14-May-24,52.50,52.50,52.12,52.21,207156
13-May-24,52.79,52.80,52.50,52.52,318832
10-May-24,52.66,52.94,52.60,52.68,123069
09-May-24,52.48,52.96,52.40,52.55,268833
08-May-24,52.21,52.47,52.12,52.37,292080
07-May-24,52.05,52.17,52.00,52.14,270096
06-May-24,52.09,52.11,52.01,52.03,389459
03-May-24,51.96,52.07,51.86,52.01,256286
02-May-24,51.68,52.10,51.65,51.96,314393
30-Apr-24,52.80,52.80,52.30,52.80,384769
29-Apr-24,52.29,52.79,52.29,52.78,312552
26-Apr-24,52.27,52.30,52.20,52.28,285800
25-Apr-24,52.35,52.39,52.15,52.25,261308
24-Apr-24,52.14,52.30,52.10,52.25,306033
23-Apr-24,52.17,52.38,52.02,52.02,229642
22-Apr-24,51.98,52.39,51.95,52.15,493164
19-Apr-24,52.00,52.43,51.51,51.98,509690
18-Apr-24,52.05,52.05,51.34,51.90,168924
17-Apr-24,52.13,52.30,51.37,51.40,476816
16-Apr-24,52.41,52.63,52.00,52.11,391628
15-Apr-24,52.35,52.70,52.25,52.41,346553
12-Apr-24,52.30,52.50,52.30,52.34,272848
11-Apr-24,52.32,52.40,52.24,52.29,272546
10-Apr-24,52.20,52.50,52.18,52.33,179046
09-Apr-24,52.49,52.50,52.15,52.18,311342
08-Apr-24,52.28,52.55,52.19,52.49,250688
05-Apr-24,52.49,52.63,51.80,52.28,507288
04-Apr-24,52.02,52.69,52.02,52.49,212536
03-Apr-24,52.84,53.17,51.95,52.68,420596
02-Apr-24,52.23,52.90,52.23,52.80,265321
01-Apr-24,51.94,52.50,51.94,52.23,396226
28-Mar-24,52.09,52.85,52.03,52.65,631595
27-Mar-24,52.69,52.69,51.50,52.00,730466
26-Mar-24,51.49,51.59,51.24,51.57,272269
25-Mar-24,51.47,51.72,51.12,51.48,532231
22-Mar-24,51.90,51.90,51.24,51.47,512465
21-Mar-24,50.22,52.10,50.00,51.90,1117238
20-Mar-24,50.23,50.30,49.63,50.26,630043
19-Mar-24,50.17,50.30,49.48,50.00,1563951
18-Mar-24,50.39,50.39,50.08,50.30,269817
15-Mar-24,50.17,50.38,49.99,49.99,344193
14-Mar-24,50.09,50.29,50.00,50.17,260311
13-Mar-24,50.14,50.14,49.89,50.10,278939
12-Mar-24,50.20,50.29,49.92,50.15,336448
11-Mar-24,50.20,50.30,50.11,50.20,324775
08-Mar-24,50.24,50.39,49.87,50.10,482866
07-Mar-24,50.22,50.31,50.00,50.24,270775
06-Mar-24,50.50,50.50,50.03,50.22,362782
05-Mar-24,50.46,50.50,50.02,50.21,383187
04-Mar-24,49.78,50.50,49.78,50.45,325228
01-Mar-24,49.53,50.47,49.53,49.97,649926
29-Feb-24,50.20,50.75,49.25,50.25,1532934
28-Feb-24,50.10,50.49,50.00,50.15,359068
27-Feb-24,50.28,50.60,50.00,50.03,1093687
26-Feb-24,51.39,51.39,50.00,50.28,1001293
23-Feb-24,51.73,51.92,51.00,51.40,991208
22-Feb-24,52.42,52.50,51.15,51.67,1125405
21-Feb-24,52.17,52.43,52.00,52.42,310957
20-Feb-24,52.35,52.73,52.13,52.17,546736
19-Feb-24,52.36,53.00,52.29,52.32,771471
16-Feb-24,52.81,53.00,52.20,52.35,760743
15-Feb-24,53.10,53.30,52.65,52.81,854571
14-Feb-24,53.30,53.69,52.99,53.10,3231428
09-Feb-24,53.65,53.80,53.29,53.33,451731
08-Feb-24,54.17,54.19,53.50,53.65,774778
07-Feb-24,54.24,54.71,54.16,54.17,292423
06-Feb-24,55.06,55.06,54.10,54.33,863270
05-Feb-24,55.00,55.58,54.50,55.07,708134
02-Feb-24,55.30,55.32,54.60,55.00,495622
01-Feb-24,55.21,55.40,54.72,55.09,701561
31-Jan-24,56.10,56.50,55.70,55.70,392131
30-Jan-24,56.23,56.49,56.03,56.10,385448
29-Jan-24,56.25,56.50,55.71,56.20,806091
26-Jan-24,55.45,56.50,55.45,56.26,640814
25-Jan-24,55.30,56.50,55.16,55.43,1483452
24-Jan-24,55.00,55.30,54.95,55.30,407531
23-Jan-24,54.95,55.34,54.95,54.98,620399
22-Jan-24,55.00,55.44,54.99,55.30,810945
19-Jan-24,55.42,55.42,54.60,55.00,661574
18-Jan-24,55.17,55.44,54.72,55.06,511144
17-Jan-24,55.30,55.52,55.00,55.17,513770
16-Jan-24,55.33,55.70,55.23,55.30,374912

*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: AIEC11