Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas AUNI
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Mai 2024 | 14,85 | -0,78 | -5,01% | 13,4925 | 14,85 | 13,4925 | 70 |
| 23 Mai 2024 | 15,6337 | 0,69 | 4,63% | 14,192 | 15,6337 | 14,192 | 108 |
| 22 Mai 2024 | 14,9418 | -0,27 | -1,74% | 15,4444 | 15,4444 | 13,7939 | 255 |
| 21 Mai 2024 | 15,2071 | 3,93 | 34,86% | 14,8193 | 15,2071 | 13,5601 | 750 |
| 20 Mai 2024 | 11,276 | -0,51 | -4,33% | 11,276 | 12,44 | 11,276 | 1.000 |
| 17 Mai 2024 | 11,7864 | 0,04 | 0,32% | 11,7864 | 11,7864 | 10,8495 | 0 |
| 16 Mai 2024 | 11,7486 | 0,76 | 6,91% | 10,8938 | 11,7486 | 10,8938 | 0 |
| 15 Mai 2024 | 10,9892 | -0,08 | -0,74% | 10,1565 | 10,9892 | 10,0979 | 10 |
| 14 Mai 2024 | 11,0709 | -0,18 | -1,57% | 10,2579 | 11,0709 | 10,2579 | 0 |
| 13 Mai 2024 | 11,2471 | -0,86 | -7,07% | 10,4665 | 11,2471 | 10,4665 | 1.000 |
| 10 Mai 2024 | 12,1027 | 0,32 | 2,74% | 12,1027 | 12,1027 | 11,232 | 0 |
| 09 Mai 2024 | 11,7802 | -0,15 | -1,26% | 10,97 | 11,7802 | 10,97 | 0 |
| 08 Mai 2024 | 11,9301 | -0,05 | -0,43% | 11,7806 | 11,9301 | 10,9635 | 165 |
| 07 Mai 2024 | 11,9819 | 0,47 | 4,06% | 11,1377 | 11,9878 | 11,1377 | 70 |
| 06 Mai 2024 | 11,5139 | 0,20 | 1,78% | 12,3951 | 12,3951 | 11,5139 | 0 |
| 03 Mai 2024 | 11,3129 | -1,04 | -8,39% | 11,3129 | 11,3129 | 10,45 | 51 |
| 02 Mai 2024 | 12,3496 | 0,00 | 0,00% | 12,3496 | 12,3496 | 12,3496 | 0 |
| 30 Abr 2024 | 12,3496 | 0,95 | 8,29% | 11,537 | 12,3496 | 10,6594 | 60 |
| 29 Abr 2024 | 11,4045 | -0,11 | -0,92% | 12,2301 | 12,2851 | 11,4045 | 1.207 |
| 26 Abr 2024 | 11,51 | -1,00 | -7,97% | 12,5304 | 12,5304 | 11,51 | 200 |
| 25 Abr 2024 | 12,5069 | -0,50 | -3,85% | 11,6526 | 12,5069 | 11,62 | 154 |
| 24 Abr 2024 | 13,0076 | 0,66 | 5,33% | 13,0076 | 13,0076 | 11,7343 | 4.248 |
| 23 Abr 2024 | 12,349 | -0,49 | -3,83% | 12,349 | 13,1394 | 12,349 | 2.220 |
| 22 Abr 2024 | 12,8405 | 0,59 | 4,81% | 12,1394 | 12,8405 | 12,1394 | 1.592 |
| 19 Abr 2024 | 12,2518 | 0,63 | 5,43% | 12,158 | 12,2518 | 12,158 | 81 |
| 18 Abr 2024 | 11,6204 | 0,13 | 1,13% | 10,4075 | 11,6204 | 10,4075 | 100 |
| 17 Abr 2024 | 11,4907 | 0,06 | 0,52% | 11,4907 | 11,4907 | 10,8075 | 0 |
| 16 Abr 2024 | 11,4316 | -0,68 | -5,63% | 12,15 | 12,15 | 11,017 | 48 |
| 15 Abr 2024 | 12,1134 | -1,99 | -14,11% | 11,9458 | 12,1134 | 11,3858 | 5.150 |
| 12 Abr 2024 | 14,1027 | 0,55 | 4,07% | 13,6226 | 14,6001 | 13,30 | 633 |
| 11 Abr 2024 | 13,5509 | -4,60 | -25,36% | 14,218 | 14,75 | 13,5114 | 786 |
| 10 Abr 2024 | 18,1554 | -0,86 | -4,51% | 18,1554 | 18,1554 | 16,7128 | 0 |
| 09 Abr 2024 | 19,0137 | 0,18 | 0,97% | 18,5878 | 19,0137 | 17,2927 | 52 |
| 08 Abr 2024 | 18,8315 | 2,46 | 15,04% | 18,2955 | 19,0756 | 18,2955 | 89 |
| 05 Abr 2024 | 16,3697 | -1,77 | -9,77% | 17,3299 | 17,3299 | 16,3697 | 16 |
| 04 Abr 2024 | 18,1412 | 0,20 | 1,14% | 16,5733 | 18,1412 | 16,5045 | 325 |
| 03 Abr 2024 | 17,9367 | -0,25 | -1,40% | 17,9367 | 17,9367 | 16,6001 | 124 |
| 02 Abr 2024 | 18,1914 | -2,02 | -9,98% | 17,5471 | 18,9305 | 17,3485 | 214 |
| 28 Mar 2024 | 20,2077 | -0,03 | -0,17% | 18,723 | 20,2077 | 18,723 | 0 |
| 27 Mar 2024 | 20,2418 | -0,44 | -2,11% | 20,2418 | 20,2418 | 18,7084 | 183 |
| 26 Mar 2024 | 20,6772 | 1,15 | 5,91% | 19,0781 | 20,6772 | 18,9506 | 559 |
| 25 Mar 2024 | 19,5238 | -0,03 | -0,16% | 19,5238 | 19,5238 | 18,0499 | 489 |
| 22 Mar 2024 | 19,5546 | 1,60 | 8,93% | 18,0685 | 19,5546 | 17,9504 | 211 |
| 21 Mar 2024 | 17,9523 | 0,11 | 0,61% | 17,9523 | 17,9523 | 17,9523 | 850 |
| 20 Mar 2024 | 17,8442 | 0,75 | 4,39% | 16,4655 | 17,9862 | 16,4655 | 13 |
| 19 Mar 2024 | 17,0946 | -2,20 | -11,42% | 16,00 | 17,20 | 15,80 | 507 |
| 18 Mar 2024 | 19,2995 | -1,12 | -5,49% | 18,3068 | 19,9384 | 18,1131 | 15 |
| 15 Mar 2024 | 20,42 | -2,49 | -10,88% | 21,1106 | 21,1106 | 19,4753 | 792 |
| 14 Mar 2024 | 22,913 | 1,70 | 8,01% | 22,9019 | 22,913 | 20,5828 | 651 |
| 13 Mar 2024 | 21,213 | -1,28 | -5,70% | 23,3645 | 23,3645 | 21,213 | 150 |
| 12 Mar 2024 | 22,4957 | -0,86 | -3,67% | 22,7322 | 22,7322 | 20,6088 | 906 |
| 11 Mar 2024 | 23,3523 | -0,72 | -3,00% | 23,0728 | 23,3523 | 21,4634 | 150 |
| 08 Mar 2024 | 24,0737 | -0,28 | -1,14% | 24,2137 | 24,8275 | 21,8973 | 297 |
| 07 Mar 2024 | 24,3515 | -0,17 | -0,70% | 24,5203 | 24,5203 | 22,5146 | 20 |
| 06 Mar 2024 | 24,5238 | 2,52 | 11,47% | 24,0871 | 27,1554 | 24,0871 | 464 |
| 05 Mar 2024 | 22,00 | 1,00 | 4,76% | 21,2869 | 22,00 | 19,628 | 192 |
| 04 Mar 2024 | 21,00 | 1,70 | 8,81% | 18,5991 | 21,00 | 18,5991 | 70 |
| 01 Mar 2024 | 19,30 | 1,81 | 10,32% | 17,8189 | 19,30 | 17,2526 | 10 |
| 29 Fev 2024 | 17,4942 | 0,21 | 1,24% | 16,2282 | 18,33 | 16,1845 | 261 |
| 28 Fev 2024 | 17,2794 | 0,00 | 0,00% | 17,2794 | 17,2794 | 17,2794 | 0 |
| 27 Fev 2024 | 17,2794 | -0,62 | -3,47% | 15,8198 | 17,7652 | 15,8198 | 2.506 |
| 26 Fev 2024 | 17,9013 | 1,14 | 6,81% | 17,0566 | 17,9013 | 15,7283 | 33 |
