Autonomy Edificios

AIEC11
🏛️ brazil →
52.78
Last Update: 2025-09-29
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
2024-12-30 45.12 46.58 44.95 45.75 0.0M
2024-12-27 44.70 45.08 44.70 44.74 0.0M
2024-12-26 42.80 44.45 42.71 44.26 0.0M
2024-12-23 42.04 43.68 41.28 43.68 0.0M
2024-12-20 40.74 42.22 40.37 41.78 0.0M
2024-12-19 40.01 40.77 39.84 40.76 0.0M
2024-12-18 40.76 41.05 39.94 40.03 0.0M
2024-12-17 40.59 41.23 39.79 41.20 0.0M
2024-12-16 41.63 41.63 40.24 40.59 0.0M
2024-12-13 41.73 42.03 41.21 41.64 0.0M
2024-12-12 43.05 43.06 41.64 42.22 0.0M
2024-12-11 43.38 43.69 42.32 43.04 0.0M
2024-12-10 44.70 44.73 43.19 43.61 0.0M
2024-12-09 43.92 44.73 43.38 44.65 0.0M
2024-12-06 43.87 44.26 43.09 43.38 0.0M
2024-12-05 43.10 43.86 43.09 43.86 0.0M
2024-12-04 43.87 43.97 43.09 43.71 0.0M
2024-12-03 43.74 43.98 43.08 43.87 0.0M
2024-12-02 44.06 44.06 42.71 43.74 0.0M
2024-11-29 43.38 44.12 42.51 44.12 0.0M
2024-11-28 43.89 43.90 43.34 43.38 0.0M
2024-11-27 44.27 44.27 43.32 43.90 0.0M
2024-11-26 43.66 44.49 43.57 43.85 0.0M
2024-11-25 43.55 44.35 43.14 43.65 0.0M
2024-11-22 41.08 44.21 40.68 44.21 0.0M
2024-11-21 40.69 41.13 40.49 40.67 0.0M
2024-11-19 40.68 42.47 40.22 40.49 0.0M
2024-11-18 40.69 40.70 40.47 40.48 0.0M
2024-11-14 40.22 40.94 40.22 40.57 0.0M
2024-11-13 41.32 41.32 40.42 40.59 0.0M
2024-11-12 41.64 41.98 41.10 41.19 0.0M
2024-11-11 42.61 42.61 41.16 41.22 0.0M
2024-11-08 42.85 43.08 42.30 42.45 0.0M
2024-11-07 42.63 42.65 42.27 42.42 0.0M
2024-11-06 43.14 43.40 42.32 42.65 0.0M
2024-11-05 43.58 44.04 43.14 43.22 0.0M
2024-11-04 43.72 43.99 43.14 43.14 0.0M
2024-11-01 43.64 43.66 42.99 43.28 0.0M
2024-10-31 44.27 44.51 43.46 43.84 0.0M
2024-10-30 43.28 44.13 43.28 43.89 0.0M
2024-10-29 43.08 43.91 43.08 43.24 0.0M
2024-10-28 43.56 44.31 42.54 43.04 0.0M
2024-10-25 42.97 43.59 42.74 43.13 0.0M
2024-10-24 44.29 44.29 43.46 43.64 0.0M
2024-10-23 44.52 44.86 43.48 43.63 0.0M
2024-10-22 44.88 45.05 44.42 44.49 0.0M
2024-10-21 45.54 45.54 44.45 44.69 0.0M
2024-10-18 45.71 45.77 45.16 45.30 0.0M
2024-10-17 46.25 46.39 45.35 45.75 0.0M
2024-10-16 45.46 46.65 45.46 46.17 0.0M
2024-10-15 46.70 47.09 45.35 46.09 0.0M
2024-10-14 47.02 47.25 46.70 46.74 0.0M
2024-10-11 46.86 47.24 46.67 46.78 0.0M
2024-10-10 47.36 47.36 46.81 46.86 0.0M
2024-10-09 48.65 48.65 46.77 47.10 0.0M
2024-10-08 48.84 49.09 48.18 48.23 0.0M
2024-10-07 49.13 49.13 48.24 48.36 0.0M
2024-10-04 49.56 49.69 49.13 49.28 0.0M
2024-10-03 49.47 49.82 49.18 49.55 0.0M
2024-10-02 49.68 49.68 49.16 49.33 0.0M
2024-10-01 50.32 50.32 49.42 49.68 0.0M
2024-09-30 50.26 50.26 49.40 49.68 0.0M
2024-09-27 50.32 50.32 49.29 49.85 0.0M
2024-09-26 50.31 50.50 49.18 49.75 0.0M
2024-09-25 49.93 50.14 49.80 49.93 0.0M
2024-09-24 50.48 50.48 49.57 49.92 0.0M
2024-09-23 50.31 50.32 49.85 49.95 0.0M
2024-09-20 50.40 50.41 49.94 50.11 0.0M
2024-09-19 50.22 50.41 49.86 50.11 0.0M
2024-09-18 50.31 50.31 50.06 50.22 0.0M
2024-09-17 50.48 50.48 50.13 50.16 0.0M
2024-09-16 50.50 50.57 50.19 50.19 0.0M
2024-09-13 50.32 50.64 49.99 50.50 0.0M
2024-09-12 50.48 50.48 49.67 50.15 0.0M
2024-09-11 50.76 50.76 49.38 50.12 0.0M
2024-09-10 50.76 50.76 49.86 50.22 0.0M
2024-09-09 50.13 50.78 49.93 50.65 0.0M
2024-09-06 50.63 50.92 49.90 50.13 0.0M
2024-09-05 50.53 50.53 50.32 50.47 0.0M
2024-09-04 50.62 51.01 50.35 50.53 0.0M
2024-09-03 51.16 51.16 50.52 50.61 0.0M
2024-09-02 51.15 51.22 50.50 50.61 0.0M
2024-08-30 51.04 51.23 50.86 51.15 0.0M
2024-08-29 50.75 51.04 50.62 50.91 0.0M
2024-08-28 51.47 51.47 50.55 50.62 0.0M
2024-08-27 51.04 51.30 50.56 51.08 0.0M
2024-08-26 50.61 51.18 50.61 50.62 0.0M
2024-08-23 50.93 51.12 50.53 50.60 0.0M
2024-08-22 51.41 51.53 50.58 50.79 0.0M
2024-08-21 51.59 51.86 51.22 51.22 0.0M
2024-08-20 51.48 51.85 51.27 51.61 0.0M
2024-08-19 50.81 51.50 50.58 51.20 0.0M
2024-08-16 50.57 51.04 50.53 50.81 0.0M
2024-08-15 50.12 50.58 49.93 50.58 0.0M
2024-08-14 49.93 50.25 48.92 50.15 0.0M
2024-08-13 49.91 49.91 49.82 49.84 0.0M
2024-08-12 49.84 49.90 49.56 49.66 0.0M
2024-08-09 49.91 49.91 49.60 49.84 0.0M
2024-08-08 49.65 49.91 49.26 49.78 0.0M
2024-08-07 49.61 49.90 49.31 49.61 0.0M
2024-08-06 49.38 49.75 49.20 49.61 0.0M
2024-08-05 50.13 50.13 48.73 49.36 0.0M
2024-08-02 49.90 50.11 49.19 49.65 0.0M
2024-08-01 49.90 49.90 49.67 49.90 0.0M
2024-07-31 49.80 49.90 49.63 49.90 0.0M
2024-07-30 49.72 49.90 49.65 49.80 0.0M
2024-07-29 49.89 49.90 49.68 49.90 0.0M
2024-07-26 49.54 49.90 49.50 49.89 0.0M
2024-07-25 49.77 49.88 49.00 49.53 0.0M
2024-07-24 49.28 49.68 49.28 49.59 0.0M
2024-07-23 49.80 49.80 49.28 49.63 0.0M
2024-07-22 49.36 49.90 49.03 49.69 0.0M
2024-07-19 49.14 49.90 48.76 49.36 0.0M
2024-07-18 49.09 49.36 48.09 49.15 0.0M
2024-07-17 48.91 49.06 48.68 49.00 0.0M
2024-07-16 48.91 48.91 48.80 48.91 0.0M
2024-07-15 48.91 48.95 48.65 48.89 0.0M
2024-07-12 48.39 49.17 48.38 48.95 0.0M
2024-07-11 48.64 48.91 48.18 48.39 0.0M
2024-07-10 48.29 48.91 48.09 48.60 0.0M
2024-07-09 48.37 49.00 47.82 48.28 0.0M
2024-07-08 48.18 48.33 47.82 48.27 0.0M
2024-07-05 48.27 48.27 47.94 48.09 0.0M
2024-07-04 48.23 48.99 48.08 48.27 0.0M
2024-07-03 47.95 49.45 47.82 48.14 0.0M
2024-07-02 48.48 48.49 47.36 47.78 0.0M
2024-07-01 48.97 48.97 47.19 48.21 0.0M
2024-06-28 48.75 49.14 48.67 48.97 0.0M
2024-06-27 48.34 48.70 48.21 48.66 0.0M
2024-06-26 47.81 48.33 47.81 48.24 0.0M
2024-06-25 48.01 48.32 47.72 48.07 0.0M
2024-06-24 48.06 48.25 47.61 48.03 0.0M
2024-06-21 47.00 48.12 47.00 48.07 0.0M
2024-06-20 46.66 47.34 46.64 46.98 0.0M
2024-06-19 47.08 47.08 46.30 46.55 0.0M
2024-06-18 47.09 47.17 46.81 47.07 0.0M
2024-06-17 47.08 47.32 45.67 47.17 0.0M
2024-06-14 46.59 47.12 46.42 47.08 0.0M
2024-06-13 47.36 47.67 46.53 46.59 0.0M
2024-06-12 47.69 47.90 47.45 47.45 0.0M
2024-06-11 48.11 48.12 47.55 47.58 0.0M
2024-06-10 48.21 48.30 47.48 48.01 0.0M
2024-06-07 48.12 48.43 47.98 48.17 0.0M
2024-06-06 47.81 48.23 47.81 47.98 0.0M
2024-06-05 48.25 48.41 47.64 47.72 0.0M
2024-06-04 48.27 48.34 48.08 48.08 0.0M
2024-06-03 48.50 49.20 47.88 48.31 0.0M
2024-05-31 48.59 49.03 48.55 48.81 0.0M
2024-05-29 48.47 48.56 48.17 48.54 0.0M
2024-05-28 48.34 48.48 47.99 48.48 0.0M
2024-05-27 48.15 48.56 47.47 48.34 0.0M
2024-05-25 54.17 54.17 54.17 54.17 0.0M
2024-05-24 47.09 49.38 46.91 47.85 0.0M
2024-05-23 46.78 48.23 46.69 46.73 0.0M
2024-05-22 46.61 46.78 46.59 46.68 0.0M
2024-05-21 46.59 46.74 46.42 46.56 0.0M
2024-05-20 46.56 46.78 45.94 46.49 0.0M
2024-05-17 46.47 46.77 46.39 46.56 0.0M
2024-05-16 46.27 46.46 46.18 46.41 0.0M
2024-05-15 46.13 46.37 46.12 46.18 0.0M
2024-05-14 46.38 46.38 46.04 46.12 0.0M
2024-05-13 46.64 46.64 46.38 46.40 0.0M
2024-05-10 46.52 46.77 46.47 46.54 0.0M
2024-05-09 46.36 46.79 46.29 46.42 0.0M
2024-05-08 46.12 46.35 46.04 46.26 0.0M
2024-05-07 45.98 46.09 45.94 46.06 0.0M
2024-05-06 46.02 46.03 45.95 45.96 0.0M
2024-05-03 45.90 46.00 45.81 45.95 0.0M
2024-05-02 45.65 46.03 45.63 45.90 0.0M
2024-04-30 46.02 46.02 45.58 46.02 0.0M
2024-04-29 45.57 46.01 45.57 46.00 0.0M
2024-04-26 45.56 45.58 45.49 45.56 0.0M
2024-04-25 45.62 45.66 45.45 45.54 0.0M
2024-04-24 45.44 45.58 45.41 45.54 0.0M
2024-04-23 45.47 45.65 45.34 45.34 0.0M
2024-04-22 45.30 45.66 45.28 45.45 0.0M
2024-04-19 45.32 45.69 44.89 45.30 0.0M
2024-04-18 45.36 45.36 44.74 45.23 0.0M
2024-04-17 45.43 45.58 44.77 44.80 0.0M
2024-04-16 45.68 45.87 45.32 45.42 0.0M
2024-04-15 45.62 45.93 45.54 45.68 0.0M
2024-04-12 45.58 45.76 45.58 45.62 0.0M
2024-04-11 45.60 45.67 45.53 45.57 0.0M
2024-04-10 45.49 45.76 45.48 45.61 0.0M
2024-04-09 45.75 45.76 45.45 45.48 0.0M
2024-04-08 45.56 45.80 45.49 45.75 0.0M
2024-04-05 45.75 45.87 45.15 45.56 0.0M
2024-04-04 45.34 45.92 45.34 45.75 0.0M
2024-04-03 46.05 46.34 45.28 45.91 0.0M
2024-04-02 45.52 46.10 45.52 46.02 0.0M
2024-04-01 45.27 45.76 45.27 45.52 0.0M
2024-03-28 44.79 45.44 44.73 45.27 0.0M
2024-03-27 45.30 45.30 44.28 44.71 0.0M
2024-03-26 44.27 44.36 44.06 44.34 0.0M
2024-03-25 44.25 44.47 43.95 44.26 0.0M
2024-03-23 51.47 51.47 51.47 51.47 0.0M
2024-03-22 44.62 44.62 44.06 44.25 0.0M
2024-03-21 43.18 44.79 42.99 44.62 0.0M
2024-03-20 43.19 43.25 42.67 43.21 0.0M
2024-03-19 43.14 43.25 42.54 42.99 0.0M
2024-03-18 43.32 43.32 43.06 43.25 0.0M
2024-03-15 43.14 43.32 42.98 42.98 0.0M
2024-03-14 43.07 43.24 42.99 43.14 0.0M
2024-03-13 43.11 43.11 42.89 43.08 0.0M
2024-03-12 43.16 43.24 42.92 43.12 0.0M
2024-03-11 43.16 43.25 43.08 43.16 0.0M
2024-03-08 43.20 43.32 42.88 43.08 0.0M
2024-03-07 43.18 43.26 42.99 43.20 0.0M
2024-03-06 43.42 43.42 43.01 43.18 0.0M
2024-03-05 43.38 43.42 43.01 43.17 0.0M
2024-03-04 42.80 43.42 42.80 43.38 0.0M
2024-03-01 42.59 43.39 42.59 42.96 0.0M
2024-02-29 42.55 43.02 41.75 42.59 0.0M
2024-02-28 42.47 42.80 42.38 42.51 0.0M
2024-02-27 42.62 42.89 42.38 42.41 0.0M
2024-02-26 43.56 43.56 42.38 42.62 0.0M
2024-02-23 43.85 44.01 43.23 43.57 0.0M
2024-02-22 44.43 44.50 43.36 43.80 0.0M
2024-02-21 44.22 44.44 44.08 44.43 0.0M
2024-02-20 44.37 44.70 44.19 44.22 0.0M
2024-02-19 44.38 44.92 44.32 44.35 0.0M
2024-02-16 44.76 44.92 44.25 44.37 0.0M
2024-02-15 45.01 45.18 44.63 44.76 0.0M
2024-02-14 45.18 45.51 44.92 45.01 0.1M
2024-02-09 45.48 45.60 45.17 45.20 0.0M
2024-02-08 45.92 45.93 45.35 45.48 0.0M
2024-02-07 45.98 46.37 45.91 45.92 0.0M
2024-02-06 46.67 46.67 45.86 46.05 0.0M
2024-02-05 46.62 47.11 46.20 46.68 0.0M
2024-02-02 46.87 46.89 46.28 46.62 0.0M
2024-02-01 46.80 46.96 46.38 46.70 0.0M
2024-01-31 47.41 47.75 47.07 47.07 0.0M
2024-01-30 47.52 47.74 47.35 47.41 0.0M
2024-01-29 47.53 47.75 47.08 47.49 0.0M
2024-01-26 46.86 47.75 46.86 47.54 0.0M
2024-01-25 46.73 47.75 46.61 46.84 0.0M
2024-01-24 46.48 46.73 46.44 46.73 0.0M
2024-01-23 46.44 46.76 46.44 46.46 0.0M
2024-01-22 46.48 46.85 46.47 46.73 0.0M
2024-01-19 46.83 46.83 46.14 46.48 0.0M
2024-01-18 46.62 46.85 46.24 46.53 0.0M
2024-01-17 46.73 46.92 46.48 46.62 0.0M
2024-01-16 46.76 47.07 46.67 46.73 0.0M
2024-01-15 46.84 46.95 46.73 46.76 0.0M
2024-01-12 46.56 46.84 46.49 46.76 0.0M
2024-01-11 46.84 46.84 46.38 46.56 0.0M
2024-01-10 47.22 47.56 46.48 46.83 0.0M
2024-01-09 47.07 47.26 46.71 46.79 0.0M
2024-01-08 47.15 47.32 46.65 47.04 0.0M
2024-01-05 47.31 47.56 46.73 47.15 0.0M
2024-01-04 47.61 48.08 46.82 46.82 0.0M
2024-01-03 47.95 47.95 46.84 47.61 0.0M
2024-01-02 46.43 47.13 45.31 47.10 0.0M