Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas AURA33
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 18,12 | -0,15 | -0,82% | 18,60 | 18,60 | 17,91 | 128.244 |
| 25 Jul 2024 | 18,27 | -0,63 | -3,33% | 18,64 | 18,71 | 17,90 | 189.637 |
| 24 Jul 2024 | 18,90 | -0,15 | -0,79% | 19,18 | 19,29 | 18,75 | 184.219 |
| 23 Jul 2024 | 19,05 | -0,42 | -2,16% | 19,33 | 19,67 | 19,04 | 193.564 |
| 22 Jul 2024 | 19,47 | -0,03 | -0,15% | 19,33 | 19,50 | 18,96 | 153.901 |
| 19 Jul 2024 | 19,50 | 0,58 | 3,07% | 18,90 | 19,55 | 18,84 | 152.754 |
| 18 Jul 2024 | 18,92 | -0,08 | -0,42% | 19,00 | 19,13 | 18,75 | 154.816 |
| 17 Jul 2024 | 19,00 | -0,26 | -1,35% | 19,26 | 19,35 | 18,75 | 189.021 |
| 16 Jul 2024 | 19,26 | 0,72 | 3,88% | 18,54 | 19,30 | 18,48 | 247.896 |
| 15 Jul 2024 | 18,54 | 0,00 | 0,00% | 18,51 | 18,80 | 18,41 | 143.025 |
| 12 Jul 2024 | 18,54 | 0,15 | 0,82% | 18,40 | 18,80 | 18,14 | 201.538 |
| 11 Jul 2024 | 18,39 | 0,55 | 3,07% | 18,17 | 18,53 | 17,86 | 265.034 |
| 10 Jul 2024 | 17,8429 | 0,14 | 0,77% | 17,7062 | 17,8895 | 17,4997 | 234.594 |
| 09 Jul 2024 | 17,7062 | 0,30 | 1,74% | 17,3264 | 17,8629 | 17,3264 | 259.858 |
| 08 Jul 2024 | 17,403 | 0,19 | 1,12% | 17,3264 | 17,6229 | 17,0932 | 241.596 |
| 05 Jul 2024 | 17,2098 | 0,31 | 1,81% | 17,0165 | 17,3264 | 16,9232 | 212.232 |
| 04 Jul 2024 | 16,9032 | 0,18 | 1,08% | 16,8266 | 17,1398 | 16,6034 | 232.572 |
| 03 Jul 2024 | 16,7233 | 0,30 | 1,81% | 16,3201 | 16,8266 | 16,3201 | 210.270 |
| 02 Jul 2024 | 16,4268 | 0,44 | 2,75% | 15,9869 | 16,5001 | 15,8736 | 221.503 |
| 01 Jul 2024 | 15,9869 | 0,16 | 1,01% | 15,7804 | 16,0236 | 15,5471 | 143.088 |
| 28 Jun 2024 | 15,827 | -0,13 | -0,84% | 15,9603 | 15,9603 | 15,3838 | 330.873 |
| 27 Jun 2024 | 15,9603 | 0,04 | 0,25% | 15,827 | 16,0303 | 15,827 | 201.995 |
| 26 Jun 2024 | 15,9203 | 0,15 | 0,97% | 15,8203 | 15,9803 | 15,6837 | 256.437 |
| 25 Jun 2024 | 15,767 | -0,09 | -0,59% | 15,8603 | 15,9936 | 15,6704 | 193.388 |
| 24 Jun 2024 | 15,8603 | -0,30 | -1,88% | 16,4234 | 16,4234 | 15,797 | 349.729 |
| 21 Jun 2024 | 16,1635 | -1,31 | -7,51% | 16,76 | 16,8266 | 15,9603 | 574.231 |
| 20 Jun 2024 | 17,4763 | 0,27 | 1,55% | 17,4097 | 17,5463 | 17,0465 | 1.513.181 |
| 19 Jun 2024 | 17,2098 | 0,38 | 2,28% | 16,8266 | 17,3264 | 16,7466 | 437.370 |
| 18 Jun 2024 | 16,8266 | 0,65 | 4,02% | 16,3268 | 16,9099 | 16,2602 | 2.490.633 |
| 17 Jun 2024 | 16,1769 | -0,15 | -0,92% | 16,1602 | 16,4967 | 16,0569 | 265.222 |
| 14 Jun 2024 | 16,3268 | 0,07 | 0,41% | 16,3734 | 16,4667 | 16,1869 | 202.584 |
| 13 Jun 2024 | 16,2602 | 0,32 | 1,99% | 15,8903 | 16,3235 | 15,8903 | 300.198 |
| 12 Jun 2024 | 15,9436 | 0,28 | 1,81% | 15,9236 | 16,0569 | 15,6704 | 272.998 |
| 11 Jun 2024 | 15,6604 | -0,05 | -0,30% | 15,3605 | 15,917 | 15,3605 | 140.156 |
| 10 Jun 2024 | 15,707 | 0,53 | 3,49% | 15,3472 | 15,827 | 15,044 | 288.670 |
| 07 Jun 2024 | 15,1773 | -0,92 | -5,73% | 15,927 | 15,9936 | 15,1606 | 420.072 |
| 06 Jun 2024 | 16,1002 | 0,46 | 2,96% | 15,6038 | 16,1002 | 15,5771 | 260.387 |
| 05 Jun 2024 | 15,6371 | -0,22 | -1,37% | 15,8537 | 15,9969 | 15,5704 | 182.722 |
| 04 Jun 2024 | 15,8537 | -0,11 | -0,69% | 15,9636 | 16,0203 | 15,6871 | 206.980 |
| 03 Jun 2024 | 15,9636 | 0,74 | 4,84% | 15,3272 | 16,0769 | 15,2272 | 266.758 |
| 31 Mai 2024 | 15,2272 | -0,08 | -0,54% | 15,3105 | 15,5538 | 15,2272 | 265.597 |
| 29 Mai 2024 | 15,3105 | -0,40 | -2,57% | 15,7237 | 15,8903 | 15,2672 | 244.888 |
| 28 Mai 2024 | 15,7137 | -0,27 | -1,69% | 15,9536 | 16,2235 | 15,6804 | 250.543 |
| 27 Mai 2024 | 15,9836 | 0,33 | 2,11% | 15,6537 | 16,1769 | 15,4472 | 449.510 |
| 24 Mai 2024 | 15,6537 | 0,32 | 2,09% | 15,3239 | 15,7437 | 15,1939 | 285.486 |
| 23 Mai 2024 | 15,3339 | 0,11 | 0,70% | 14,994 | 15,3439 | 14,7341 | 327.016 |
| 22 Mai 2024 | 15,2272 | 0,21 | 1,40% | 14,9773 | 15,4605 | 14,8607 | 695.450 |
| 21 Mai 2024 | 15,0173 | -0,08 | -0,51% | 15,1439 | 15,3239 | 14,8441 | 244.657 |
| 20 Mai 2024 | 15,094 | 0,27 | 1,84% | 14,9307 | 15,2939 | 14,874 | 319.537 |
| 17 Mai 2024 | 14,8207 | 0,77 | 5,50% | 14,161 | 15,2939 | 14,161 | 562.704 |
| 16 Mai 2024 | 14,0477 | 0,39 | 2,83% | 13,8611 | 14,2443 | 13,8145 | 231.035 |
| 15 Mai 2024 | 13,6612 | 0,25 | 1,86% | 13,2947 | 13,8778 | 13,2947 | 387.328 |
| 14 Mai 2024 | 13,4113 | 0,02 | 0,15% | 13,428 | 13,4646 | 13,2947 | 84.780 |
| 13 Mai 2024 | 13,3913 | 0,10 | 0,73% | 13,1914 | 13,6245 | 13,1581 | 208.370 |
| 10 Mai 2024 | 13,2947 | -0,02 | -0,13% | 13,328 | 13,3613 | 13,1981 | 185.525 |
| 09 Mai 2024 | 13,3113 | 0,48 | 3,74% | 12,9282 | 13,328 | 12,7582 | 267.163 |
| 08 Mai 2024 | 12,8315 | -0,25 | -1,89% | 13,0781 | 13,1614 | 12,8315 | 147.328 |
| 07 Mai 2024 | 13,0781 | 0,17 | 1,34% | 12,9615 | 13,1581 | 12,6383 | 422.439 |
| 06 Mai 2024 | 12,9048 | 0,24 | 1,92% | 12,7949 | 13,0315 | 12,6549 | 267.959 |
| 03 Mai 2024 | 12,6616 | 0,07 | 0,53% | 12,6583 | 12,7949 | 12,5283 | 112.151 |
| 02 Mai 2024 | 12,595 | 0,20 | 1,61% | 12,4484 | 12,7282 | 11,9952 | 232.500 |
| 30 Abr 2024 | 12,395 | -0,43 | -3,38% | 12,7616 | 12,7849 | 12,3284 | 85.879 |
| 29 Abr 2024 | 12,8282 | 0,17 | 1,32% | 12,6616 | 12,8282 | 12,5283 | 124.312 |
