Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Miscellaneous
BOV
AES Brasil Energia SA (AESB3F)
AES Brasil Energia SA (AESB3F) Historical

AESB3F AES Brasil Energia SA

11.26

0.00 (0.00%)

Jun 14 2024 - Closed

Delayed by 15 minutes

AESB3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	11.22	0.01	0.09%	11.21	11.24	11.20	18,101
Jun 12 2024	11.21	-0.01	-0.09%	11.17	11.27	11.17	32,233
Jun 11 2024	11.22	0.02	0.18%	11.18	11.25	11.16	25,426
Jun 10 2024	11.20	-0.05	-0.44%	11.23	11.26	11.20	20,922
Jun 07 2024	11.25	0.01	0.09%	11.20	11.26	11.16	18,402
Jun 06 2024	11.24	0.08	0.72%	11.22	11.26	11.21	18,601
Jun 05 2024	11.16	-0.03	-0.27%	11.13	11.26	11.13	27,755
Jun 04 2024	11.19	0.02	0.18%	11.13	11.23	11.13	32,860
Jun 03 2024	11.17	-0.03	-0.27%	11.13	11.21	11.12	36,341
May 31 2024	11.20	0.05	0.45%	11.14	11.20	11.12	27,637
May 29 2024	11.15	0.01	0.09%	11.12	11.19	11.12	20,418
May 28 2024	11.14	-0.03	-0.27%	11.10	11.20	11.10	20,330
May 27 2024	11.17	0.02	0.18%	11.08	11.19	11.08	28,413
May 24 2024	11.15	0.05	0.45%	11.08	11.18	11.08	24,082
May 23 2024	11.10	-0.03	-0.27%	11.06	11.16	11.05	36,733
May 22 2024	11.13	-0.01	-0.09%	11.02	11.16	11.00	26,977
May 21 2024	11.14	0.06	0.54%	11.00	11.18	10.98	51,601
May 20 2024	11.08	0.07	0.64%	10.99	11.08	10.98	57,044
May 17 2024	11.01	-0.09	-0.81%	11.10	11.14	10.99	69,693
May 16 2024	11.10	1.34	13.73%	11.20	11.28	11.09	94,501
May 15 2024	9.76	0.04	0.41%	9.72	9.82	9.60	16,605
May 14 2024	9.72	0.05	0.52%	9.69	9.86	9.60	17,888
May 13 2024	9.67	0.07	0.73%	9.60	9.70	9.52	17,366
May 10 2024	9.60	0.10	1.05%	9.49	9.73	9.43	17,071
May 09 2024	9.50	0.00	0.00%	9.53	9.60	9.36	19,443
May 08 2024	9.50	-0.03	-0.31%	9.52	9.53	9.38	19,804
May 07 2024	9.53	-0.06	-0.63%	9.59	9.65	9.50	23,413
May 06 2024	9.59	0.08	0.84%	9.51	9.77	9.46	23,129
May 03 2024	9.51	-0.07	-0.73%	9.48	9.65	9.23	28,966
May 02 2024	9.58	0.08	0.84%	9.50	9.63	9.44	21,009
Apr 30 2024	9.50	-0.03	-0.31%	9.51	9.64	9.41	20,145
Apr 29 2024	9.53	0.33	3.59%	9.18	9.55	9.18	16,002
Apr 26 2024	9.20	0.05	0.55%	9.15	9.30	9.15	14,860
Apr 25 2024	9.15	-0.10	-1.08%	9.23	9.25	9.09	21,556
Apr 24 2024	9.25	0.04	0.43%	9.20	9.31	9.18	15,635
Apr 23 2024	9.21	-0.07	-0.75%	9.24	9.28	9.08	19,537
Apr 22 2024	9.28	0.07	0.76%	9.19	9.30	9.10	23,983
Apr 19 2024	9.21	-0.02	-0.22%	9.22	9.30	9.14	23,455
Apr 18 2024	9.23	0.02	0.22%	9.23	9.29	9.14	17,220
Apr 17 2024	9.21	-0.05	-0.54%	9.27	9.36	9.14	26,190
Apr 16 2024	9.26	0.02	0.22%	9.26	9.43	9.17	25,950
Apr 15 2024	9.24	-0.23	-2.43%	9.44	9.49	9.13	46,956
Apr 12 2024	9.47	-0.10	-1.04%	9.56	9.56	9.34	41,851
Apr 11 2024	9.57	-0.17	-1.75%	9.70	9.75	9.53	29,082
Apr 10 2024	9.74	-0.17	-1.72%	9.90	9.91	9.62	29,877
Apr 09 2024	9.91	0.04	0.41%	9.84	9.94	9.70	22,785
Apr 08 2024	9.87	0.07	0.71%	9.84	9.88	9.64	28,922
Apr 05 2024	9.80	0.06	0.62%	9.76	9.83	9.65	21,551
Apr 04 2024	9.74	0.00	0.00%	9.69	9.85	9.65	22,068
Apr 03 2024	9.74	0.01	0.10%	9.73	9.75	9.58	29,293
Apr 02 2024	9.73	0.10	1.04%	9.64	9.94	9.45	53,156
Apr 01 2024	9.63	-0.59	-5.77%	10.20	10.20	9.56	100,532
Mar 28 2024	10.22	0.02	0.20%	10.20	10.25	10.15	22,382
Mar 27 2024	10.20	-0.12	-1.16%	10.34	10.34	10.17	21,516
Mar 26 2024	10.32	-0.32	-3.01%	10.58	10.58	10.32	15,241
Mar 25 2024	10.64	-0.06	-0.56%	10.78	10.78	10.51	17,789
Mar 22 2024	10.70	-0.10	-0.93%	10.85	10.85	10.64	20,706
Mar 21 2024	10.80	0.08	0.75%	10.74	10.99	10.70	22,784
Mar 20 2024	10.72	0.51	5.00%	10.17	10.77	10.15	31,571
Mar 19 2024	10.21	-0.04	-0.39%	10.26	10.29	10.16	23,959
Mar 18 2024	10.25	-0.13	-1.25%	10.30	10.55	10.23	24,447

AES Brasil Energia ON

Psyched Wellness

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions