AES Brasil Energia S.A. (BVMF:AESB3)
Brazil · Delayed Price · Currency is BRL 8.11
-0.09 (-1.10%)
Inactive · Last trade price on Oct 31, 2024
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 8.20 | 8.20 | 8.11 | 8.11 | 8.11 | -1.10% | - |
| Oct 30, 2024 | 8.74 | 8.77 | 8.20 | 8.20 | 8.20 | -6.61% | 3,489,200 |
| Oct 29, 2024 | 8.60 | 9.15 | 8.44 | 8.78 | 8.78 | -0.23% | 2,851,100 |
| Oct 28, 2024 | 11.47 | 11.48 | 8.80 | 8.80 | 8.80 | -23.54% | 5,840,400 |
| Oct 25, 2024 | 11.76 | 11.79 | 11.49 | 11.51 | 11.51 | -2.13% | 11,528,600 |
| Oct 24, 2024 | 11.79 | 11.80 | 11.76 | 11.76 | 11.76 | -0.25% | 7,948,000 |
| Oct 23, 2024 | 11.78 | 11.80 | 11.77 | 11.79 | 11.79 | - | 15,675,700 |
| Oct 22, 2024 | 11.77 | 11.79 | 11.76 | 11.79 | 11.79 | 0.08% | 22,310,200 |
| Oct 21, 2024 | 11.77 | 11.78 | 11.76 | 11.78 | 11.78 | - | 3,065,100 |
| Oct 18, 2024 | 11.77 | 11.79 | 11.76 | 11.78 | 11.78 | 0.08% | 8,136,900 |
| Oct 17, 2024 | 11.74 | 11.78 | 11.74 | 11.77 | 11.77 | 0.17% | 10,785,500 |
| Oct 16, 2024 | 11.74 | 11.77 | 11.73 | 11.75 | 11.75 | 0.17% | 2,695,300 |
| Oct 15, 2024 | 11.77 | 11.80 | 11.72 | 11.73 | 11.73 | -0.17% | 28,476,600 |
| Oct 14, 2024 | 11.73 | 11.77 | 11.73 | 11.75 | 11.75 | 0.09% | 5,548,500 |
| Oct 11, 2024 | 11.72 | 11.76 | 11.72 | 11.74 | 11.74 | 0.17% | 6,977,200 |
| Oct 10, 2024 | 11.71 | 11.76 | 11.71 | 11.72 | 11.72 | 0.09% | 5,374,300 |
| Oct 9, 2024 | 11.71 | 11.73 | 11.71 | 11.71 | 11.71 | -0.09% | 4,189,100 |
| Oct 8, 2024 | 11.72 | 11.73 | 11.71 | 11.72 | 11.72 | 0.09% | 3,320,400 |
| Oct 7, 2024 | 11.73 | 11.76 | 11.71 | 11.71 | 11.71 | - | 3,012,500 |
| Oct 4, 2024 | 11.68 | 11.74 | 11.68 | 11.71 | 11.71 | 0.17% | 2,150,900 |
| Oct 3, 2024 | 11.67 | 11.70 | 11.67 | 11.69 | 11.69 | 0.09% | 4,421,900 |
| Oct 2, 2024 | 11.66 | 11.70 | 11.66 | 11.68 | 11.68 | - | 4,138,100 |
| Oct 1, 2024 | 11.65 | 11.68 | 11.64 | 11.68 | 11.68 | 0.09% | 7,347,000 |
| Sep 30, 2024 | 11.65 | 11.67 | 11.63 | 11.67 | 11.67 | - | 3,387,200 |
| Sep 27, 2024 | 11.64 | 11.67 | 11.63 | 11.67 | 11.67 | 0.09% | 2,869,800 |
| Sep 26, 2024 | 11.63 | 11.66 | 11.61 | 11.66 | 11.66 | 0.09% | 3,065,800 |
| Sep 25, 2024 | 11.65 | 11.66 | 11.61 | 11.65 | 11.65 | -0.09% | 6,945,300 |
| Sep 24, 2024 | 11.68 | 11.68 | 11.63 | 11.66 | 11.66 | -0.17% | 2,544,600 |
| Sep 23, 2024 | 11.66 | 11.68 | 11.63 | 11.68 | 11.68 | - | 3,060,100 |
| Sep 20, 2024 | 11.66 | 11.68 | 11.63 | 11.68 | 11.68 | 0.09% | 2,978,800 |
| Sep 19, 2024 | 11.66 | 11.68 | 11.65 | 11.67 | 11.67 | - | 2,125,500 |
| Sep 18, 2024 | 11.65 | 11.67 | 11.64 | 11.67 | 11.67 | 0.17% | 3,716,300 |
| Sep 17, 2024 | 11.63 | 11.65 | 11.61 | 11.65 | 11.65 | 0.17% | 2,240,800 |
| Sep 16, 2024 | 11.60 | 11.64 | 11.60 | 11.63 | 11.63 | 0.26% | 3,344,800 |
| Sep 13, 2024 | 11.58 | 11.62 | 11.58 | 11.60 | 11.60 | 0.09% | 2,530,500 |
| Sep 12, 2024 | 11.56 | 11.60 | 11.56 | 11.59 | 11.59 | 0.17% | 2,946,400 |
| Sep 11, 2024 | 11.52 | 11.60 | 11.51 | 11.57 | 11.57 | 0.26% | 8,679,500 |
| Sep 10, 2024 | 11.52 | 11.57 | 11.52 | 11.54 | 11.54 | 0.09% | 2,726,700 |
| Sep 9, 2024 | 11.54 | 11.56 | 11.52 | 11.53 | 11.53 | -0.35% | 4,504,000 |
| Sep 6, 2024 | 11.55 | 11.58 | 11.52 | 11.57 | 11.57 | 0.09% | 4,118,100 |
| Sep 5, 2024 | 11.54 | 11.56 | 11.47 | 11.56 | 11.56 | 0.17% | 6,697,900 |
| Sep 4, 2024 | 11.47 | 11.60 | 11.45 | 11.54 | 11.54 | 0.61% | 5,148,900 |
| Sep 3, 2024 | 11.43 | 11.49 | 11.42 | 11.47 | 11.47 | 0.17% | 2,206,400 |
| Sep 2, 2024 | 11.42 | 11.45 | 11.37 | 11.45 | 11.45 | - | 6,287,000 |
| Aug 30, 2024 | 11.43 | 11.45 | 11.40 | 11.45 | 11.45 | - | 3,406,900 |
| Aug 29, 2024 | 11.40 | 11.45 | 11.39 | 11.45 | 11.45 | 0.09% | 1,953,400 |
| Aug 28, 2024 | 11.43 | 11.44 | 11.39 | 11.44 | 11.44 | - | 1,840,800 |
| Aug 27, 2024 | 11.41 | 11.44 | 11.35 | 11.44 | 11.44 | - | 4,329,500 |
| Aug 26, 2024 | 11.39 | 11.45 | 11.38 | 11.44 | 11.44 | 0.18% | 2,275,600 |
| Aug 23, 2024 | 11.41 | 11.45 | 11.36 | 11.42 | 11.42 | -0.17% | 6,116,100 |