Cotações Históricas AUCTIONUSD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 17,73 | 1,23 | 7,45% | 16,37 | 18,00 | 16,10 | 20.610,00 |
25 Jul 2024 | 16,50 | 1,01 | 6,52% | 15,58 | 16,75 | 14,56 | 37.479,00 |
24 Jul 2024 | 15,49 | -0,580 | -3,61% | 16,01 | 17,06 | 15,42 | 22.332,00 |
23 Jul 2024 | 16,07 | 0,400 | 2,55% | 15,69 | 17,25 | 15,69 | 54.005,00 |
22 Jul 2024 | 15,67 | -0,690 | -4,22% | 16,44 | 16,55 | 15,55 | 10.356,00 |
21 Jul 2024 | 16,36 | -0,270 | -1,62% | 16,64 | 16,83 | 15,72 | 8.796,00 |
20 Jul 2024 | 16,63 | 0,510 | 3,16% | 16,16 | 16,69 | 15,90 | 8.487,00 |
19 Jul 2024 | 16,12 | 0,680 | 4,40% | 15,48 | 16,21 | 14,92 | 13.771,00 |
18 Jul 2024 | 15,44 | -0,100 | -0,64% | 15,58 | 16,15 | 14,97 | 11.118,00 |
17 Jul 2024 | 15,54 | 0,150 | 0,97% | 15,43 | 15,84 | 15,19 | 6.343,00 |
16 Jul 2024 | 15,39 | 0,00 | 0,00% | 15,44 | 15,70 | 14,50 | 10.138,00 |
15 Jul 2024 | 15,39 | 0,980 | 6,80% | 14,37 | 15,45 | 14,24 | 6.528,00 |
14 Jul 2024 | 14,41 | 0,200 | 1,41% | 14,22 | 14,55 | 14,06 | 5.490,00 |
13 Jul 2024 | 14,21 | 0,230 | 1,65% | 14,02 | 14,32 | 13,96 | 5.302,00 |
12 Jul 2024 | 13,98 | 0,170 | 1,23% | 13,84 | 14,12 | 13,45 | 8.488,00 |
11 Jul 2024 | 13,81 | -0,260 | -1,85% | 14,02 | 14,39 | 13,74 | 10.408,00 |
10 Jul 2024 | 14,07 | 0,140 | 1,01% | 13,94 | 14,32 | 13,75 | 4.199,00 |
09 Jul 2024 | 13,93 | 0,220 | 1,60% | 13,66 | 14,00 | 13,53 | 6.841,00 |
08 Jul 2024 | 13,71 | 0,430 | 3,24% | 13,37 | 14,37 | 12,80 | 11.658,00 |
07 Jul 2024 | 13,28 | -0,730 | -5,21% | 14,06 | 14,21 | 13,28 | 16.279,00 |
06 Jul 2024 | 14,01 | 1,15 | 8,94% | 12,88 | 14,23 | 12,79 | 14.216,00 |
05 Jul 2024 | 12,86 | -0,760 | -5,58% | 13,42 | 13,53 | 11,50 | 42.275,00 |
04 Jul 2024 | 13,62 | -2,34 | -14,66% | 16,00 | 16,00 | 13,37 | 15.091,00 |
03 Jul 2024 | 15,96 | -1,08 | -6,34% | 17,06 | 17,12 | 15,84 | 13.595,00 |
02 Jul 2024 | 17,04 | 0,190 | 1,13% | 16,77 | 17,48 | 16,76 | 9.595,00 |
01 Jul 2024 | 16,85 | 0,330 | 2,00% | 16,65 | 17,25 | 16,27 | 29.276,00 |
30 Jun 2024 | 16,52 | 0,950 | 6,10% | 15,57 | 16,63 | 15,28 | 10.881,00 |
29 Jun 2024 | 15,57 | -0,580 | -3,59% | 16,14 | 16,29 | 15,50 | 7.966,00 |
28 Jun 2024 | 16,15 | -0,300 | -1,82% | 16,42 | 17,19 | 16,15 | 9.390,00 |
27 Jun 2024 | 16,45 | -0,200 | -1,20% | 16,68 | 16,69 | 16,03 | 11.910,00 |
26 Jun 2024 | 16,65 | -0,010 | -0,06% | 16,65 | 17,25 | 16,41 | 25.160,00 |
25 Jun 2024 | 16,66 | 0,320 | 1,96% | 16,47 | 16,87 | 16,33 | 13.393,00 |
24 Jun 2024 | 16,34 | 0,730 | 4,68% | 15,69 | 16,40 | 14,78 | 34.158,00 |
23 Jun 2024 | 15,61 | -0,810 | -4,93% | 16,43 | 16,80 | 15,50 | 14.717,00 |
22 Jun 2024 | 16,42 | -0,370 | -2,20% | 16,72 | 16,78 | 16,32 | 9.159,00 |
21 Jun 2024 | 16,79 | -0,190 | -1,12% | 16,96 | 17,25 | 16,48 | 11.394,00 |
20 Jun 2024 | 16,98 | -0,050 | -0,29% | 17,03 | 17,91 | 16,82 | 16.757,00 |
19 Jun 2024 | 17,03 | 0,060 | 0,35% | 16,96 | 17,56 | 16,60 | 24.669,00 |
18 Jun 2024 | 16,97 | -2,86 | -14,42% | 19,75 | 19,80 | 16,26 | 71.421,00 |
17 Jun 2024 | 19,83 | -0,850 | -4,11% | 20,74 | 21,88 | 19,75 | 47.885,00 |
16 Jun 2024 | 20,68 | -0,970 | -4,48% | 21,73 | 21,86 | 20,53 | 41.414,00 |
15 Jun 2024 | 21,65 | 2,20 | 11,31% | 19,42 | 21,95 | 19,04 | 72.035,00 |
14 Jun 2024 | 19,45 | -2,39 | -10,94% | 21,92 | 21,95 | 19,36 | 50.104,00 |
13 Jun 2024 | 21,84 | 0,380 | 1,77% | 21,46 | 22,26 | 20,42 | 45.256,00 |
12 Jun 2024 | 21,46 | 1,46 | 7,30% | 19,97 | 21,60 | 19,06 | 50.378,00 |
11 Jun 2024 | 20,00 | -0,620 | -3,01% | 20,50 | 20,91 | 19,41 | 56.878,00 |
10 Jun 2024 | 20,62 | -0,040 | -0,19% | 20,76 | 21,47 | 19,77 | 46.206,00 |
09 Jun 2024 | 20,66 | 0,330 | 1,62% | 20,31 | 20,67 | 19,98 | 12.899,00 |
08 Jun 2024 | 20,33 | -0,650 | -3,10% | 20,88 | 22,14 | 20,15 | 42.516,00 |
07 Jun 2024 | 20,98 | -1,23 | -5,54% | 22,36 | 22,52 | 19,00 | 41.927,00 |
06 Jun 2024 | 22,21 | 0,840 | 3,93% | 21,57 | 23,24 | 21,54 | 58.443,00 |
05 Jun 2024 | 21,37 | 0,090 | 0,42% | 20,79 | 21,97 | 20,39 | 34.535,00 |
04 Jun 2024 | 21,28 | 0,410 | 1,96% | 20,79 | 21,97 | 20,39 | 32.553,00 |
03 Jun 2024 | 20,87 | -1,96 | -8,59% | 22,95 | 23,10 | 20,81 | 35.956,00 |
02 Jun 2024 | 22,83 | -1,06 | -4,44% | 24,11 | 24,15 | 22,65 | 28.190,00 |
01 Jun 2024 | 23,89 | -0,500 | -2,05% | 24,52 | 25,06 | 23,22 | 37.495,00 |
31 Mai 2024 | 24,39 | 1,51 | 6,60% | 22,69 | 25,12 | 22,57 | 103.039,00 |
30 Mai 2024 | 22,88 | -1,31 | -5,42% | 24,18 | 28,70 | 22,62 | 190.015,00 |
29 Mai 2024 | 24,19 | 6,28 | 35,06% | 17,96 | 32,84 | 17,64 | 269.041,00 |
28 Mai 2024 | 17,91 | 0,050 | 0,28% | 17,85 | 18,39 | 17,41 | 18.579,00 |
27 Mai 2024 | 17,86 | 0,00 | 0,00% | 17,87 | 18,57 | 17,58 | 32.351,00 |
26 Mai 2024 | 17,86 | 1,13 | 6,75% | 16,73 | 18,39 | 16,73 | 28.372,00 |
25 Mai 2024 | 16,73 | 0,150 | 0,90% | 16,74 | 17,48 | 16,67 | 18.463,00 |
24 Mai 2024 | 16,58 | -0,040 | -0,24% | 16,63 | 16,87 | 15,45 | 18.625,00 |
23 Mai 2024 | 16,62 | 0,100 | 0,61% | 16,60 | 16,99 | 15,63 | 20.308,00 |
22 Mai 2024 | 16,52 | -1,93 | -10,46% | 18,20 | 18,54 | 16,38 | 43.445,00 |
21 Mai 2024 | 18,45 | 3,00 | 19,42% | 15,60 | 18,46 | 15,59 | 159.815,00 |
20 Mai 2024 | 15,45 | 1,81 | 13,27% | 13,66 | 15,45 | 13,20 | 29.671,00 |
19 Mai 2024 | 13,64 | -1,16 | -7,84% | 14,76 | 15,21 | 13,36 | 28.323,00 |
18 Mai 2024 | 14,80 | -0,160 | -1,07% | 14,96 | 15,11 | 14,60 | 8.284,00 |
17 Mai 2024 | 14,96 | 0,500 | 3,46% | 14,41 | 15,08 | 14,31 | 14.252,00 |
16 Mai 2024 | 14,46 | -0,600 | -3,98% | 14,99 | 15,06 | 14,09 | 24.166,00 |
15 Mai 2024 | 15,06 | 0,700 | 4,87% | 14,47 | 15,23 | 14,35 | 42.368,00 |
14 Mai 2024 | 14,36 | -0,110 | -0,76% | 14,44 | 14,71 | 14,04 | 29.902,00 |
13 Mai 2024 | 14,47 | -2,16 | -12,99% | 16,63 | 16,74 | 14,03 | 83.926,00 |
12 Mai 2024 | 16,63 | -0,820 | -4,70% | 17,53 | 18,01 | 16,58 | 31.674,00 |
11 Mai 2024 | 17,45 | -0,370 | -2,08% | 17,90 | 18,58 | 17,05 | 18.540,00 |
10 Mai 2024 | 17,82 | -0,720 | -3,88% | 18,33 | 19,00 | 17,50 | 24.225,00 |
09 Mai 2024 | 18,54 | 2,01 | 12,16% | 16,49 | 19,42 | 16,12 | 70.735,00 |
08 Mai 2024 | 16,53 | 0,550 | 3,44% | 15,93 | 18,44 | 15,56 | 50.804,00 |
07 Mai 2024 | 15,98 | -0,130 | -0,81% | 16,10 | 16,50 | 15,83 | 4.609,00 |
06 Mai 2024 | 16,11 | -0,530 | -3,19% | 16,71 | 17,09 | 16,08 | 8.193,00 |
05 Mai 2024 | 16,64 | 0,160 | 0,97% | 16,45 | 16,92 | 16,03 | 4.675,00 |
04 Mai 2024 | 16,48 | -0,170 | -1,02% | 16,67 | 16,75 | 16,32 | 5.077,00 |
03 Mai 2024 | 16,65 | 0,500 | 3,10% | 16,18 | 16,83 | 15,60 | 13.830,00 |
02 Mai 2024 | 16,15 | 0,360 | 2,28% | 15,70 | 16,39 | 15,24 | 7.975,00 |
01 Mai 2024 | 15,79 | 0,170 | 1,09% | 15,57 | 15,79 | 14,33 | 11.195,00 |
30 Abr 2024 | 15,62 | -1,39 | -8,17% | 16,96 | 17,24 | 14,90 | 8.162,00 |
29 Abr 2024 | 17,01 | -0,110 | -0,64% | 18,57 | 18,94 | 16,33 | 18.310,00 |
28 Abr 2024 | 17,12 | -0,220 | -1,27% | 17,34 | 18,06 | 17,05 | 6.470,00 |
27 Abr 2024 | 17,34 | 0,290 | 1,70% | 17,05 | 17,58 | 16,43 | 7.951,00 |