AKAS(AS)Hoje
$21.6
AKAS Histórico de preços
(AS)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $22.03262 | $22.15 | $21.45 | $21.57212 | $3.057M |
2025-09-09 | $21.88179 | $22.23 | $21.79 | $22.17010 | $4.400M |
2025-09-08 | $22.74786 | $22.73 | $21.61 | $21.88179 | $4.693M |
2025-09-07 | $23.29771 | $23.29 | $22.6 | $22.74786 | $4.063M |
2025-09-06 | $24.59622 | $24.75 | $21.91 | $23.29771 | $7.380M |
2025-09-05 | $24.84745 | $24.84 | $24.49 | $24.59622 | $4.155M |
2025-09-04 | $24.78934 | $24.86 | $24.28 | $24.84745 | $4.569M |
2025-09-03 | $23.67079 | $24.85 | $23.19 | $24.78934 | $5.324M |
2025-09-02 | $23.48087 | $23.73 | $23.33 | $23.67079 | $3.954M |
2025-09-01 | $23.45886 | $23.7 | $23.15 | $23.48087 | $4.101M |
2025-08-31 | $23.26903 | $23.49 | $22.89 | $23.31854 | $3.766M |
2025-08-30 | $22.87805 | $23.29 | $22.63 | $23.26903 | $3.974M |
2025-08-29 | $21.60039 | $22.9 | $21.44 | $22.87805 | $4.363M |
2025-08-28 | $21.49075 | $21.6 | $21.35 | $21.60039 | $3.446M |
2025-08-27 | $21.78499 | $22.77 | $21.08 | $21.49075 | $5.648M |
2025-08-26 | $26.94001 | $26.93 | $19.7 | $21.78499 | $13.231M |
2025-08-25 | $26.71709 | $27.03 | $26.63 | $26.94001 | $3.918M |
2025-08-24 | $26.82765 | $27.08 | $26.71 | $26.71709 | $3.529M |
2025-08-23 | $26.86054 | $27.05 | $26.63 | $26.82765 | $4.686M |
2025-08-22 | $26.83658 | $27.13 | $26.73 | $26.86054 | $3.730M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
AKAS(AS)
