Autonomy Edificios Corporativos FII Fundo de Investimento Imobiliario (AIEC11)

AIEC11
🏛️ Brasilien →
52.78
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 51.09 51.09 51.09 51.09 0.0K
10:05 51.18 51.18 51.18 51.18 0.0K
10:10 51.16 51.16 51.16 51.16 0.0K
10:20 51.09 51.09 51.09 51.09 0.0K
10:40 51.10 51.10 51.10 51.10 0.0K
10:45 51.11 51.11 51.11 51.11 0.0K
10:50 51.15 51.15 51.15 51.15 0.0K
10:55 51.16 51.16 51.16 51.16 0.0K
11:00 51.15 51.15 51.15 51.15 0.0K
11:05 51.15 51.15 51.15 51.15 0.0K
11:10 51.10 51.10 51.09 51.09 0.1K
11:45 51.16 51.16 51.16 51.16 0.0K
12:00 51.16 51.16 51.16 51.16 0.7K
12:15 51.12 51.12 51.12 51.12 0.0K
12:35 51.12 51.12 51.12 51.12 0.0K
12:55 51.16 51.16 51.16 51.16 0.0K
13:10 51.12 51.12 51.12 51.12 0.0K
13:15 51.16 51.16 51.16 51.16 0.0K
13:20 51.17 51.17 51.17 51.17 0.0K
13:25 51.17 51.18 51.17 51.18 0.0K
13:30 51.18 51.18 51.18 51.18 0.0K
13:35 51.20 51.20 51.20 51.20 0.0K
13:45 51.20 51.20 51.20 51.20 0.0K
13:50 51.12 51.17 51.12 51.17 0.0K
14:00 51.19 51.19 51.19 51.19 0.0K
14:05 51.12 51.12 51.12 51.12 0.0K
14:10 51.18 51.19 51.18 51.19 0.0K
14:15 51.18 51.18 51.18 51.18 0.5K
14:20 51.20 51.20 51.20 51.20 0.0K
14:30 51.20 51.20 51.12 51.12 0.0K
14:35 51.20 51.20 51.20 51.20 0.0K
14:40 51.12 51.20 51.12 51.20 0.0K
14:45 51.20 51.20 51.20 51.20 0.0K
14:50 51.20 51.20 51.20 51.20 0.0K
14:55 51.20 51.20 51.20 51.20 0.0K
15:00 51.20 51.20 51.20 51.20 0.0K
15:10 51.20 51.20 51.13 51.13 0.0K
15:20 51.13 51.13 51.13 51.13 0.0K
15:25 51.12 51.12 51.12 51.12 0.0K
15:30 51.13 51.20 51.13 51.20 0.4K
15:35 51.20 51.20 51.20 51.20 0.0K
15:45 51.20 51.20 51.15 51.15 0.0K
15:50 51.19 51.19 51.19 51.19 0.0K
15:55 51.19 51.19 51.19 51.19 0.0K
16:00 51.19 51.19 51.19 51.19 0.0K
16:10 51.19 51.19 51.19 51.19 0.0K
16:20 51.19 51.19 51.19 51.19 0.0K
16:25 51.23 51.23 51.23 51.23 0.1K
16:30 51.25 51.25 51.25 51.25 0.0K
16:35 51.47 51.47 51.47 51.47 0.0K
16:40 51.32 51.32 51.30 51.30 0.0K
16:45 51.30 51.30 51.30 51.30 0.0K
16:50 51.50 51.59 51.50 51.59 0.0K
16:55 51.59 51.59 51.59 51.59 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 52.63 52.79 52.00 52.78 0.0M
2025-09-26 51.75 52.70 51.12 52.62 0.0M
2025-09-25 51.09 51.59 51.09 51.59 0.0M
2025-09-24 51.04 51.18 50.89 51.09 0.0M
2025-09-23 50.55 51.09 50.55 51.02 0.0M
2025-09-22 50.40 50.80 50.37 50.80 0.0M
2025-09-19 50.14 51.06 50.14 50.69 0.0M
2025-09-18 50.50 50.83 49.54 50.80 0.0M
2025-09-17 49.67 50.42 49.02 49.82 0.0M
2025-09-16 48.90 49.70 48.77 49.62 0.0M
2025-09-15 48.49 49.50 48.20 49.50 0.0M
2025-09-12 48.50 48.76 48.03 48.51 0.0M
2025-09-11 48.21 48.49 48.01 48.48 0.0M
2025-09-10 48.25 48.25 48.00 48.21 0.0M
2025-09-09 48.50 48.50 47.80 48.25 0.0M
2025-09-08 48.10 48.50 47.08 48.49 0.0M
2025-09-05 47.46 48.25 47.46 47.99 0.0M
2025-09-04 46.81 48.25 46.81 48.24 0.0M
2025-09-03 46.83 47.07 46.76 46.81 0.0M
2025-09-02 46.81 48.02 46.65 47.06 0.0M
2025-09-01 46.00 47.00 46.00 46.66 0.0M
2025-08-29 46.26 46.66 46.26 46.66 0.0M
2025-08-28 46.03 46.36 46.03 46.29 0.0M
2025-08-27 46.37 46.41 46.02 46.02 0.0M
2025-08-26 46.16 46.41 45.87 46.36 0.0M
2025-08-25 46.27 46.27 45.91 45.99 0.0M
2025-08-22 46.10 46.40 46.09 46.21 0.0M
2025-08-21 46.21 46.50 46.07 46.15 0.0M
2025-08-20 46.06 46.30 46.06 46.29 0.0M
2025-08-19 46.09 46.30 46.06 46.07 0.0M
2025-08-18 46.06 46.35 46.06 46.09 0.0M
2025-08-15 46.06 46.29 46.06 46.06 0.0M
2025-08-14 46.06 46.59 46.06 46.30 0.0M
2025-08-13 46.15 46.25 46.06 46.06 0.0M
2025-08-12 46.06 46.27 46.06 46.15 0.0M
2025-08-11 46.00 46.16 46.00 46.06 0.0M
2025-08-08 46.00 46.11 45.88 46.00 0.0M
2025-08-07 46.02 46.08 45.88 46.00 0.0M
2025-08-06 46.29 46.29 46.02 46.02 0.0M
2025-08-05 46.04 46.28 46.02 46.28 0.0M
2025-08-04 46.20 46.29 45.61 46.10 0.0M
2025-08-01 46.00 46.50 44.80 46.20 0.0M
2025-07-31 45.78 46.15 45.78 46.10 0.0M
2025-07-30 46.30 46.30 45.78 46.04 0.0M
2025-07-29 46.02 46.10 45.78 46.03 0.0M
2025-07-28 45.78 46.06 45.78 46.02 0.0M
2025-07-25 45.98 46.29 45.83 46.12 0.0M
2025-07-24 45.78 46.19 45.78 45.98 0.0M
2025-07-23 45.78 46.15 45.78 46.10 0.0M
2025-07-22 45.52 46.24 45.52 46.24 0.0M
2025-07-21 45.94 46.22 45.50 46.22 0.0M
2025-07-18 46.01 46.16 45.50 45.94 0.0M
2025-07-17 46.12 46.43 45.75 46.01 0.0M
2025-07-16 46.25 46.48 46.00 46.12 0.0M
2025-07-15 45.87 46.98 45.86 46.98 0.0M
2025-07-14 45.80 46.19 45.80 45.93 0.0M
2025-07-11 45.75 46.06 45.75 45.92 0.0M
2025-07-10 45.80 45.95 45.59 45.85 0.0M
2025-07-09 45.48 45.85 45.48 45.85 0.0M
2025-07-08 45.07 45.60 45.03 45.60 0.0M
2025-07-07 45.04 45.19 44.53 45.07 0.0M
2025-07-04 44.45 45.50 44.45 45.04 0.0M
2025-07-03 44.30 45.00 44.30 44.75 0.0M
2025-07-02 44.15 44.86 43.17 44.30 0.0M
2025-07-01 44.67 45.09 44.45 45.09 0.0M
2025-06-30 44.98 45.27 44.98 45.27 0.0M
2025-06-27 45.18 45.35 44.98 44.98 0.0M
2025-06-26 45.15 45.22 45.03 45.18 0.0M
2025-06-25 45.01 45.16 44.98 45.16 0.0M
2025-06-24 45.03 45.11 44.98 44.98 0.0M
2025-06-23 45.74 45.74 45.35 45.35 0.0M
2025-06-20 45.30 45.60 45.30 45.30 0.0M
2025-06-18 45.45 45.60 45.30 45.42 0.0M
2025-06-17 45.22 45.50 45.22 45.50 0.0M
2025-06-16 45.48 45.55 45.03 45.55 0.0M
2025-06-13 45.35 45.71 45.07 45.48 0.0M
2025-06-12 45.47 45.75 45.25 45.35 0.0M
2025-06-11 45.25 45.48 45.25 45.29 0.0M
2025-06-10 45.40 45.50 45.25 45.50 0.0M
2025-06-09 45.66 45.74 45.40 45.53 0.0M
2025-06-06 45.50 45.81 45.40 45.60 0.0M
2025-06-05 45.40 46.00 45.40 45.88 0.0M
2025-06-04 45.55 45.99 45.30 45.56 0.0M
2025-06-03 45.07 46.00 45.00 46.00 0.0M
2025-06-02 46.62 46.62 44.52 46.00 0.0M
2025-05-30 45.69 47.26 44.94 47.26 0.0M
2025-05-29 44.93 45.49 44.93 45.49 0.0M
2025-05-28 44.95 45.05 44.85 44.93 0.0M
2025-05-27 44.95 45.04 44.95 44.95 0.0M
2025-05-26 45.17 45.17 44.91 44.95 0.0M
2025-05-23 45.40 45.40 45.25 45.25 0.0M
2025-05-22 45.22 45.39 45.22 45.28 0.0M
2025-05-21 45.20 45.38 45.20 45.30 0.0M
2025-05-20 45.35 45.44 45.08 45.20 0.0M
2025-05-19 45.24 45.37 45.06 45.37 0.0M
2025-05-16 45.23 45.24 45.01 45.23 0.0M
2025-05-15 45.01 45.37 45.01 45.25 0.0M
2025-05-14 45.20 45.45 44.90 45.20 0.0M
2025-05-13 45.29 45.50 45.20 45.20 0.0M
2025-05-12 45.43 45.43 45.20 45.40 0.0M
2025-05-09 45.38 45.46 45.20 45.46 0.0M
2025-05-08 45.20 45.39 45.06 45.38 0.0M
2025-05-07 45.20 45.53 45.20 45.20 0.0M
2025-05-06 45.20 45.40 45.20 45.20 0.0M
2025-05-05 45.22 45.39 45.14 45.20 0.0M
2025-05-02 45.78 45.78 44.62 45.22 0.0M
2025-04-30 45.67 45.88 45.48 45.78 0.0M
2025-04-29 45.43 45.76 44.99 45.76 0.0M
2025-04-28 45.00 45.12 44.81 45.09 0.0M
2025-04-25 44.80 45.10 44.80 45.00 0.0M
2025-04-24 45.50 45.50 45.11 45.12 0.0M
2025-04-23 45.11 45.44 45.11 45.11 0.0M
2025-04-22 45.52 45.52 45.11 45.48 0.0M
2025-04-17 45.78 45.78 45.11 45.52 0.0M
2025-04-16 45.01 45.33 45.01 45.32 0.0M
2025-04-15 45.71 46.48 44.96 45.00 0.0M
2025-04-14 45.26 45.95 45.25 45.95 0.0M
2025-04-11 45.35 45.35 45.22 45.26 0.0M
2025-04-10 45.25 45.32 45.25 45.26 0.0M
2025-04-09 45.25 45.34 45.25 45.30 0.0M
2025-04-08 45.25 45.35 45.22 45.25 0.0M
2025-04-07 45.30 45.33 45.22 45.25 0.0M
2025-04-04 45.30 45.45 45.30 45.34 0.0M
2025-04-03 45.22 45.38 45.22 45.30 0.0M
2025-04-02 45.42 45.44 45.22 45.38 0.0M
2025-04-01 46.53 46.68 44.95 45.50 0.0M
2025-03-31 46.17 46.36 46.16 46.18 0.0M
2025-03-28 45.94 46.18 45.89 46.17 0.0M
2025-03-27 46.03 46.03 45.75 45.86 0.0M
2025-03-26 45.63 46.04 45.57 45.63 0.0M
2025-03-25 45.20 45.78 44.85 45.63 0.0M
2025-03-24 45.95 46.07 45.93 45.94 0.0M
2025-03-21 45.82 46.10 45.79 45.95 0.0M
2025-03-20 45.60 46.00 45.44 45.82 0.0M
2025-03-19 45.31 45.63 45.15 45.60 0.0M
2025-03-18 45.15 45.95 45.15 45.50 0.0M
2025-03-17 45.45 45.72 45.15 45.49 0.0M
2025-03-14 45.20 45.34 45.15 45.15 0.0M
2025-03-13 45.47 46.34 44.98 45.20 0.0M
2025-03-12 44.13 46.41 44.13 46.37 0.0M
2025-03-11 43.36 45.00 43.16 45.00 0.0M
2025-03-10 43.00 44.30 42.98 44.29 0.0M
2025-03-07 42.98 43.99 42.45 43.99 0.0M
2025-03-06 43.03 43.03 42.54 43.00 0.0M
2025-03-05 43.86 43.86 42.00 43.04 0.0M
2025-02-28 44.08 44.57 43.48 43.86 0.0M
2025-02-27 43.78 44.44 43.78 44.09 0.0M
2025-02-26 43.74 44.57 43.48 43.75 0.0M
2025-02-25 43.81 44.02 43.56 43.68 0.0M
2025-02-24 44.20 44.20 43.48 43.58 0.0M
2025-02-21 44.31 44.57 43.90 44.07 0.0M
2025-02-20 44.51 44.78 44.26 44.30 0.0M
2025-02-19 44.62 45.36 44.30 44.51 0.0M
2025-02-18 43.94 45.16 43.94 44.61 0.0M
2025-02-17 44.10 44.59 43.98 44.54 0.0M
2025-02-14 44.83 44.83 44.20 44.32 0.0M
2025-02-13 44.90 44.90 44.34 44.68 0.0M
2025-02-12 45.99 45.99 44.80 44.90 0.0M
2025-02-11 45.90 46.29 45.24 46.00 0.0M
2025-02-10 46.00 46.41 45.54 46.01 0.0M
2025-02-07 45.99 46.00 45.42 46.00 0.0M
2025-02-06 44.44 45.96 44.08 45.62 0.0M
2025-02-05 45.30 45.40 43.80 44.00 0.0M
2025-02-04 43.93 45.45 43.80 45.31 0.0M
2025-02-03 45.82 45.88 43.00 44.83 0.0M
2025-01-31 46.12 46.72 46.12 46.58 0.0M
2025-01-30 45.73 46.25 45.73 46.12 0.0M
2025-01-29 45.83 45.96 45.23 45.81 0.0M
2025-01-28 46.07 46.10 45.40 45.91 0.0M
2025-01-27 46.33 46.33 45.83 45.83 0.2M
2025-01-24 46.23 46.31 45.83 46.31 0.0M
2025-01-23 46.06 46.13 45.83 45.84 0.0M
2025-01-22 45.83 46.12 45.14 45.76 0.0M
2025-01-21 46.26 46.88 44.83 45.83 0.0M
2025-01-20 46.65 46.83 45.82 45.83 0.0M
2025-01-17 46.48 46.66 45.91 46.18 0.0M
2025-01-16 46.66 46.83 46.50 46.54 0.0M
2025-01-15 46.41 46.72 46.41 46.52 0.0M
2025-01-14 45.93 46.56 45.83 46.41 0.0M
2025-01-13 46.29 46.66 45.92 45.92 0.0M
2025-01-10 46.06 46.44 45.80 45.84 0.0M
2025-01-09 45.93 46.06 45.83 45.84 0.0M
2025-01-08 46.03 46.75 45.78 45.89 0.0M
2025-01-07 45.58 46.32 44.84 46.03 0.0M
2025-01-06 45.58 45.58 44.80 45.14 0.0M
2025-01-03 46.34 46.36 44.84 45.15 0.0M
2025-01-02 45.33 46.83 44.59 46.33 0.0M