Autonomy Edificios

AIEC11
🏛️ brazil →
52.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 48.00 48.31 47.33 47.46 0.0M
2023-12-27 47.17 47.99 47.07 47.61 0.0M
2023-12-26 46.47 47.46 46.37 47.17 0.0M
2023-12-22 46.01 46.47 46.01 46.29 0.0M
2023-12-21 46.22 46.45 45.63 46.01 0.0M
2023-12-20 45.30 46.71 45.30 45.77 0.0M
2023-12-19 45.39 45.76 45.19 45.30 0.0M
2023-12-18 44.97 45.44 44.97 45.35 0.1M
2023-12-15 43.83 44.98 43.83 44.96 0.0M
2023-12-14 43.83 43.83 43.71 43.83 0.0M
2023-12-13 44.00 44.16 43.57 43.74 0.0M
2023-12-12 44.12 44.12 43.66 43.76 0.0M
2023-12-11 44.65 44.68 43.74 43.83 0.0M
2023-12-08 44.90 44.90 44.59 44.65 0.0M
2023-12-07 45.07 45.34 44.86 44.90 0.0M
2023-12-06 45.61 45.61 45.06 45.06 0.0M
2023-12-05 45.68 45.81 45.39 45.60 0.0M
2023-12-04 45.63 45.73 45.44 45.68 0.0M
2023-12-01 46.30 46.86 45.33 45.42 0.0M
2023-11-30 46.36 46.37 45.50 45.58 0.0M
2023-11-29 45.99 46.05 45.37 45.54 0.0M
2023-11-28 46.55 46.56 45.58 45.70 0.0M
2023-11-27 47.21 47.59 45.98 46.55 0.0M
2023-11-24 47.34 47.34 46.63 47.15 0.0M
2023-11-23 47.45 47.84 46.69 47.34 0.0M
2023-11-22 47.46 47.79 47.44 47.45 0.0M
2023-11-21 47.20 47.89 47.00 47.44 0.0M
2023-11-20 45.98 47.20 45.96 47.20 0.0M
2023-11-17 45.60 45.95 45.60 45.94 0.0M
2023-11-16 45.94 46.24 45.05 45.49 0.0M
2023-11-14 45.72 45.98 45.05 45.75 0.0M
2023-11-13 45.90 46.37 45.17 45.72 0.0M
2023-11-10 45.88 45.90 45.58 45.90 0.0M
2023-11-09 45.90 45.90 45.58 45.86 0.0M
2023-11-08 45.69 45.99 45.66 45.77 0.0M
2023-11-07 45.58 46.02 45.57 45.69 0.0M
2023-11-06 45.98 46.10 45.41 45.57 0.0M
2023-11-03 46.02 46.02 45.59 45.80 0.0M
2023-11-01 46.39 46.51 45.26 46.02 0.0M
2023-10-31 48.39 48.42 45.93 46.34 0.0M
2023-10-30 48.15 48.49 47.71 48.15 0.0M
2023-10-27 48.16 48.18 47.64 48.15 0.0M
2023-10-26 49.10 49.46 48.75 48.80 0.0M
2023-10-25 49.32 49.91 48.99 49.10 0.0M
2023-10-24 49.72 49.98 49.28 49.31 0.0M
2023-10-23 49.79 50.31 49.54 49.69 0.0M
2023-10-20 49.87 50.03 49.79 49.80 0.0M
2023-10-19 49.87 50.24 49.83 49.96 0.0M
2023-10-18 50.04 50.39 49.80 49.95 0.0M
2023-10-17 50.20 50.59 50.00 50.05 0.0M
2023-10-16 50.20 50.59 49.87 50.12 0.0M
2023-10-13 50.68 50.68 50.12 50.12 0.0M
2023-10-11 51.09 51.09 49.79 50.23 0.0M
2023-10-10 50.43 50.69 50.12 50.33 0.0M
2023-10-09 50.48 50.76 50.09 50.32 0.0M
2023-10-06 50.21 50.60 50.21 50.42 0.0M
2023-10-05 50.81 51.39 49.67 50.20 0.0M
2023-10-04 51.25 51.25 50.69 50.81 0.0M
2023-10-03 51.53 51.53 50.84 51.10 0.0M
2023-10-02 52.52 52.52 50.60 51.00 0.0M
2023-09-29 52.30 52.53 51.60 52.15 0.0M
2023-09-28 52.55 52.55 51.68 51.73 0.0M
2023-09-27 54.18 54.18 50.21 51.63 0.0M
2023-09-26 54.35 54.46 53.98 54.10 0.0M
2023-09-25 54.31 54.63 53.74 54.45 0.0M
2023-09-22 55.39 55.39 53.66 54.30 0.0M
2023-09-21 54.26 55.61 54.18 55.40 0.0M
2023-09-20 54.47 54.82 53.93 54.26 0.0M
2023-09-19 54.50 54.51 54.12 54.46 0.0M
2023-09-18 54.14 54.75 53.99 54.49 0.0M
2023-09-15 54.38 54.78 53.97 54.14 0.0M
2023-09-14 54.20 54.85 54.20 54.78 0.0M
2023-09-13 55.07 55.09 54.01 54.51 0.0M
2023-09-12 53.98 54.77 53.69 54.76 0.0M
2023-09-11 53.48 54.30 53.35 53.97 0.0M
2023-09-09 67.20 67.20 67.20 67.20 0.0M
2023-09-08 52.66 53.41 52.63 53.35 0.0M
2023-09-06 52.69 52.69 52.39 52.63 0.0M
2023-09-05 52.39 52.69 52.27 52.66 0.0M
2023-09-04 52.70 52.78 52.22 52.39 0.0M
2023-09-02 65.61 65.61 65.61 65.61 0.0M
2023-09-01 54.18 54.18 51.97 52.26 0.0M
2023-08-31 54.42 54.42 51.81 53.51 0.0M
2023-08-30 54.61 54.78 53.17 54.16 0.0M
2023-08-29 55.14 55.14 54.18 54.18 0.0M
2023-08-28 55.13 55.13 54.83 54.97 0.0M
2023-08-25 55.62 55.66 54.89 55.14 0.0M
2023-08-24 55.77 55.93 55.50 55.62 0.0M
2023-08-23 55.73 56.24 55.53 55.77 0.0M
2023-08-22 55.97 56.31 55.35 55.73 0.0M
2023-08-21 57.23 57.23 55.69 55.96 0.0M
2023-08-18 57.19 57.68 56.38 56.80 0.0M
2023-08-17 56.59 57.58 56.32 57.19 0.0M
2023-08-16 56.50 56.91 55.73 56.60 0.0M
2023-08-15 56.05 56.52 56.05 56.50 0.0M
2023-08-14 56.06 56.17 55.84 56.05 0.0M
2023-08-11 56.13 56.17 55.36 56.01 0.0M
2023-08-10 54.92 55.84 54.92 55.71 0.0M
2023-08-09 54.95 55.87 54.79 54.91 0.0M
2023-08-08 54.75 55.00 54.58 54.91 0.0M
2023-08-07 54.20 54.82 54.12 54.75 0.0M
2023-08-04 55.42 55.42 53.42 54.12 0.0M
2023-08-03 54.87 54.87 53.87 54.58 0.0M
2023-08-02 54.95 55.73 53.80 54.59 0.0M
2023-08-01 55.59 55.95 54.52 54.87 0.0M
2023-07-31 55.18 55.73 54.59 55.59 0.0M
2023-07-28 54.68 55.22 54.37 55.07 0.0M
2023-07-27 54.44 54.82 54.20 54.61 0.0M
2023-07-26 53.74 54.39 53.28 54.20 0.0M
2023-07-25 53.98 54.44 53.22 53.59 0.0M
2023-07-24 55.06 55.14 53.64 53.64 0.0M
2023-07-21 54.56 55.14 54.13 54.41 0.0M
2023-07-20 54.60 54.96 54.13 54.25 0.0M
2023-07-19 54.98 55.22 54.58 54.68 0.0M
2023-07-18 55.34 55.34 54.54 54.99 0.0M
2023-07-17 55.27 55.69 54.79 55.24 0.0M
2023-07-14 55.22 55.88 55.10 55.21 0.0M
2023-07-13 55.19 55.74 55.11 55.14 0.0M
2023-07-12 54.74 55.48 54.73 55.15 0.0M
2023-07-11 55.86 55.89 54.37 54.74 0.0M
2023-07-10 55.90 55.90 55.07 55.87 0.0M
2023-07-07 55.17 55.92 55.07 55.90 0.0M
2023-07-06 55.41 55.66 54.75 55.09 0.0M
2023-07-05 56.96 57.18 54.57 55.41 0.0M
2023-07-04 55.14 56.45 55.14 55.84 0.0M
2023-07-03 54.36 55.18 53.89 54.83 0.0M
2023-06-30 54.69 54.91 53.39 54.42 0.0M
2023-06-29 53.38 53.88 53.38 53.81 0.0M
2023-06-28 53.00 53.92 53.00 53.38 0.0M
2023-06-27 53.44 54.01 52.98 53.18 0.0M
2023-06-26 53.44 53.77 53.02 53.44 0.0M
2023-06-23 52.86 53.59 52.48 53.44 0.0M
2023-06-22 52.06 52.54 51.86 52.46 0.0M
2023-06-21 52.50 52.53 51.86 52.40 0.0M
2023-06-20 51.95 52.59 51.39 52.50 0.0M
2023-06-19 51.95 52.88 51.46 51.95 0.0M
2023-06-16 50.93 52.21 50.93 51.33 0.0M
2023-06-15 52.59 53.39 50.43 50.91 0.0M
2023-06-14 50.98 52.90 50.70 52.90 0.0M
2023-06-13 50.39 51.23 50.36 50.98 0.0M
2023-06-12 50.50 50.50 50.08 50.39 0.0M
2023-06-09 49.93 50.51 49.83 50.14 0.0M
2023-06-07 49.11 50.65 48.67 49.54 0.0M
2023-06-06 48.93 49.47 48.32 48.41 0.0M
2023-06-05 49.54 49.66 48.09 48.80 0.0M
2023-06-02 48.88 49.43 48.88 49.27 0.0M
2023-06-01 49.12 49.12 48.77 48.88 0.0M
2023-05-31 48.97 49.19 48.65 48.85 0.0M
2023-05-30 49.10 49.52 48.28 48.97 0.0M
2023-05-29 49.25 49.97 48.50 49.09 0.0M
2023-05-26 49.02 49.50 48.07 49.24 0.0M
2023-05-25 48.94 49.41 47.64 48.06 0.0M
2023-05-24 48.46 50.84 48.14 48.89 0.0M
2023-05-23 47.46 47.99 47.36 47.98 0.0M
2023-05-22 47.27 47.61 47.11 47.43 0.0M
2023-05-19 47.74 47.74 46.86 47.22 0.0M
2023-05-18 47.20 47.77 46.79 47.27 0.0M
2023-05-17 47.54 47.54 47.05 47.27 0.0M
2023-05-16 46.14 47.27 46.10 47.04 0.0M
2023-05-15 45.51 45.98 45.31 45.92 0.0M
2023-05-12 45.33 45.54 44.94 45.29 0.0M
2023-05-11 45.41 45.66 45.07 45.38 0.0M
2023-05-10 45.73 45.73 44.41 45.38 0.0M
2023-05-09 45.60 45.85 45.53 45.73 0.0M
2023-05-08 45.82 45.88 45.49 45.54 0.0M
2023-05-06 60.14 60.14 60.14 60.14 0.0M
2023-05-05 45.51 45.90 45.16 45.82 0.0M
2023-05-04 45.53 45.53 45.11 45.39 0.0M
2023-05-03 45.38 45.64 45.16 45.45 0.0M
2023-05-02 45.51 46.14 45.07 45.38 0.0M
2023-04-28 45.24 45.24 44.80 45.11 0.0M
2023-04-27 45.24 45.24 45.01 45.22 0.0M
2023-04-26 45.24 45.32 44.92 45.16 0.0M
2023-04-25 45.03 45.32 45.03 45.24 0.0M
2023-04-24 44.80 45.32 44.80 45.13 0.0M
2023-04-20 45.14 45.31 44.38 44.80 0.0M
2023-04-19 45.25 45.29 45.02 45.04 0.0M
2023-04-18 45.21 45.29 45.07 45.22 0.0M
2023-04-17 45.17 45.32 45.08 45.17 0.0M
2023-04-14 45.30 45.32 44.20 45.18 0.0M
2023-04-13 45.31 45.32 45.07 45.30 0.0M
2023-04-12 45.21 45.32 45.06 45.31 0.0M
2023-04-11 44.83 45.64 44.83 45.21 0.0M
2023-04-10 44.66 45.31 44.66 44.83 0.0M
2023-04-06 44.75 44.75 44.58 44.65 0.0M
2023-04-05 44.75 44.75 44.43 44.56 0.0M
2023-04-04 44.75 44.75 44.66 44.70 0.0M
2023-04-03 45.04 45.43 44.46 44.75 0.0M
2023-03-31 45.19 45.19 44.70 45.13 0.0M
2023-03-30 44.39 45.20 44.39 44.86 0.0M
2023-03-29 44.89 45.19 44.02 44.39 0.0M
2023-03-28 44.97 45.01 44.71 44.89 0.0M
2023-03-27 44.90 45.47 44.89 44.97 0.0M
2023-03-24 44.90 44.99 44.73 44.90 0.0M
2023-03-23 45.85 45.87 44.81 44.87 0.0M
2023-03-22 45.11 45.55 45.11 45.36 0.0M
2023-03-21 45.98 45.98 44.67 45.62 0.0M
2023-03-20 45.20 45.65 45.20 45.46 0.0M
2023-03-17 45.13 45.44 44.90 45.20 0.0M
2023-03-16 45.87 46.35 44.44 45.13 0.0M
2023-03-15 45.89 45.89 45.20 45.66 0.0M
2023-03-14 45.36 46.41 45.13 45.89 0.0M
2023-03-13 46.65 47.60 45.13 45.36 0.0M
2023-03-10 46.63 47.80 46.12 46.64 0.0M
2023-03-09 46.90 47.16 46.36 46.63 0.0M
2023-03-08 46.34 47.31 46.12 46.90 0.0M
2023-03-07 46.01 46.49 45.84 46.33 0.0M
2023-03-06 45.62 46.51 45.57 46.01 0.0M
2023-03-03 45.58 45.62 45.27 45.61 0.0M
2023-03-02 45.41 45.50 44.79 45.27 0.0M
2023-03-01 45.21 46.08 45.21 45.42 0.0M
2023-02-28 45.80 46.59 45.80 46.34 0.0M
2023-02-27 46.09 47.09 45.80 45.80 0.0M
2023-02-24 46.38 47.35 45.89 46.15 0.0M
2023-02-23 46.24 46.46 46.21 46.37 0.0M
2023-02-22 45.93 46.38 45.93 46.24 0.0M
2023-02-17 46.17 46.40 45.50 45.93 0.0M
2023-02-16 46.65 47.16 46.04 46.16 0.0M
2023-02-15 46.61 46.89 46.52 46.61 0.0M
2023-02-14 47.00 47.20 46.61 46.61 0.0M
2023-02-13 46.86 47.10 46.72 47.00 0.0M
2023-02-10 46.71 46.86 46.68 46.86 0.0M
2023-02-09 46.83 46.90 46.58 46.71 0.0M
2023-02-08 47.04 47.05 46.41 46.83 0.0M
2023-02-07 47.46 47.97 46.80 47.05 0.0M
2023-02-06 48.62 48.80 47.35 47.46 0.0M
2023-02-03 48.60 49.15 48.47 48.59 0.0M
2023-02-02 48.60 48.82 48.46 48.60 0.0M
2023-02-01 48.82 48.82 48.36 48.60 0.0M
2023-01-31 49.17 50.04 48.69 48.95 0.0M
2023-01-30 49.20 49.24 48.96 49.17 0.0M
2023-01-27 49.20 49.21 49.11 49.20 0.0M
2023-01-26 49.13 49.43 49.07 49.21 0.0M
2023-01-25 49.13 49.13 49.07 49.13 0.0M
2023-01-24 49.17 49.33 48.95 49.13 0.0M
2023-01-23 49.36 49.36 48.99 49.17 0.0M
2023-01-20 49.43 49.43 49.21 49.36 0.0M
2023-01-19 49.68 49.69 49.28 49.43 0.0M
2023-01-18 49.89 50.05 49.43 49.58 0.0M
2023-01-17 49.65 50.06 49.61 49.72 0.0M
2023-01-16 50.23 50.23 49.43 49.64 0.0M
2023-01-13 49.76 50.17 49.75 50.08 0.0M
2023-01-12 49.25 49.85 49.25 49.75 0.0M
2023-01-11 49.09 49.74 49.09 49.25 0.0M
2023-01-10 48.95 49.42 48.95 49.09 0.0M
2023-01-09 49.57 49.59 49.24 49.31 0.0M
2023-01-06 49.76 50.10 49.38 49.39 0.0M
2023-01-05 49.71 49.71 49.17 49.43 0.0M
2023-01-04 50.04 50.04 49.13 49.14 0.0M
2023-01-03 49.74 49.76 49.09 49.71 0.0M
2023-01-02 50.37 50.44 48.87 49.75 0.0M