Cotações Históricas AUDCNY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 4,64184 | 0,05 | 1,11% | 4,60716 | 4,64635 | 4,60324 | 0 |
01 Mai 2024 | 4,59101 | 0,00 | 0,00% | 4,58895 | 4,59264 | 4,59101 | 0 |
30 Abr 2024 | 4,59113 | -0,06 | -1,31% | 4,64756 | 4,63689 | 4,59048 | 0 |
29 Abr 2024 | 4,65194 | 0,02 | 0,45% | 4,64155 | 4,65995 | 4,63858 | 0 |
28 Abr 2024 | 4,63101 | 0,00 | 0,00% | 4,6212 | 4,63101 | 4,6212 | 0 |
27 Abr 2024 | 4,63101 | -0,01 | -0,27% | 4,63362 | 4,64345 | 4,6212 | 0 |
26 Abr 2024 | 4,64345 | 0,02 | 0,40% | 4,62763 | 4,64745 | 4,62655 | 0 |
25 Abr 2024 | 4,62473 | 0,00 | 0,10% | 4,61942 | 4,63907 | 4,60586 | 0 |
24 Abr 2024 | 4,62031 | 0,02 | 0,38% | 4,60604 | 4,62851 | 4,60833 | 0 |
23 Abr 2024 | 4,60293 | 0,02 | 0,50% | 4,57835 | 4,60762 | 4,57464 | 0 |
22 Abr 2024 | 4,57985 | 0,02 | 0,49% | 4,56365 | 4,57985 | 4,56148 | 0 |
21 Abr 2024 | 4,55745 | 0,00 | 0,00% | 4,55745 | 4,55745 | 4,55745 | 0 |
20 Abr 2024 | 4,55745 | 0,00 | 0,00% | 4,55745 | 4,55745 | 4,55745 | 0 |
19 Abr 2024 | 4,55745 | 0,00 | -0,05% | 4,55668 | 4,56495 | 4,53439 | 0 |
18 Abr 2024 | 4,5595 | -0,01 | -0,15% | 4,56444 | 4,57976 | 4,55586 | 0 |
17 Abr 2024 | 4,56614 | 0,01 | 0,22% | 4,55688 | 4,57332 | 4,54646 | 0 |
16 Abr 2024 | 4,55629 | -0,02 | -0,38% | 4,57316 | 4,56761 | 4,54383 | 0 |
15 Abr 2024 | 4,57379 | -0,02 | -0,42% | 4,59917 | 4,61168 | 4,57057 | 0 |
14 Abr 2024 | 4,59318 | 0,00 | 0,00% | 4,59318 | 4,59318 | 4,59318 | 0 |
13 Abr 2024 | 4,59318 | 0,00 | 0,00% | 4,59318 | 4,59318 | 4,59318 | 0 |
12 Abr 2024 | 4,59318 | -0,05 | -1,08% | 4,63886 | 4,6352 | 4,58942 | 0 |
11 Abr 2024 | 4,64312 | 0,02 | 0,38% | 4,62856 | 4,64832 | 4,6215 | 0 |
10 Abr 2024 | 4,62537 | -0,07 | -1,57% | 4,69811 | 4,69877 | 4,61845 | 0 |
09 Abr 2024 | 4,69915 | 0,01 | 0,30% | 4,68416 | 4,70798 | 4,6804 | 0 |
08 Abr 2024 | 4,68487 | 0,02 | 0,54% | 4,65354 | 4,69259 | 4,65354 | 0 |
07 Abr 2024 | 4,6599 | -0,01 | -0,16% | 4,6599 | 4,66746 | 4,6599 | 0 |
06 Abr 2024 | 4,66746 | 0,01 | 0,18% | 4,66746 | 4,66746 | 4,65925 | 0 |
05 Abr 2024 | 4,65925 | -0,02 | -0,34% | 4,6756 | 4,67198 | 4,64718 | 0 |
04 Abr 2024 | 4,67519 | 0,02 | 0,50% | 4,65313 | 4,69269 | 4,66208 | 0 |
03 Abr 2024 | 4,6519 | 0,03 | 0,61% | 4,62126 | 4,65695 | 4,61612 | 0 |
02 Abr 2024 | 4,62358 | -0,01 | -0,15% | 4,63589 | 4,63589 | 4,6017 | 0 |
01 Abr 2024 | 4,63071 | 0,00 | 0,09% | 4,64174 | 4,6375 | 4,63032 | 0 |
31 Mar 2024 | 4,62643 | 0,00 | 0,00% | 4,63071 | 4,62643 | 4,62643 | 0 |
30 Mar 2024 | 4,62643 | 0,00 | -0,01% | 4,63071 | 4,63071 | 4,62643 | 0 |
29 Mar 2024 | 4,62671 | 0,00 | -0,10% | 4,63774 | 4,63351 | 4,62643 | 0 |
28 Mar 2024 | 4,63123 | -0,01 | -0,22% | 4,63921 | 4,64124 | 4,60622 | 0 |
27 Mar 2024 | 4,64144 | -0,01 | -0,21% | 4,64862 | 4,65345 | 4,63558 | 0 |
26 Mar 2024 | 4,65119 | -0,01 | -0,13% | 4,65806 | 4,66538 | 4,64282 | 0 |
25 Mar 2024 | 4,65732 | 0,00 | 0,05% | 4,6669 | 4,6669 | 4,63299 | 0 |
24 Mar 2024 | 4,65492 | 0,00 | 0,09% | 4,65492 | 4,65492 | 4,65492 | 0 |
23 Mar 2024 | 4,6509 | 0,00 | 0,00% | 4,6509 | 4,6509 | 4,6509 | 0 |
22 Mar 2024 | 4,6509 | -0,02 | -0,38% | 4,67025 | 4,67849 | 4,64572 | 0 |
21 Mar 2024 | 4,66886 | -0,02 | -0,38% | 4,67835 | 4,71338 | 4,66681 | 0 |
20 Mar 2024 | 4,68663 | 0,05 | 1,10% | 4,63399 | 4,68663 | 4,62656 | 0 |
19 Mar 2024 | 4,63554 | -0,02 | -0,41% | 4,65535 | 4,64325 | 4,61594 | 0 |
18 Mar 2024 | 4,6548 | 0,00 | -0,07% | 4,66254 | 4,66819 | 4,65092 | 0 |
17 Mar 2024 | 4,65797 | 0,00 | 0,00% | 4,65797 | 4,65797 | 4,65797 | 0 |
16 Mar 2024 | 4,65797 | 0,00 | 0,00% | 4,65797 | 4,65797 | 4,65797 | 0 |
15 Mar 2024 | 4,65797 | -0,01 | -0,23% | 4,6676 | 4,6641 | 4,65181 | 0 |
14 Mar 2024 | 4,66871 | -0,03 | -0,62% | 4,70122 | 4,69753 | 4,66338 | 0 |
13 Mar 2024 | 4,69792 | 0,01 | 0,26% | 4,68575 | 4,7019 | 4,68397 | 0 |
12 Mar 2024 | 4,68552 | 0,01 | 0,16% | 4,6859 | 4,69867 | 4,6697 | 0 |
11 Mar 2024 | 4,67805 | -0,04 | -0,75% | 4,69027 | 4,69066 | 4,67548 | 0 |
10 Mar 2024 | 4,7132 | 0,00 | 0,00% | 4,7132 | 4,7132 | 4,7132 | 0 |
09 Mar 2024 | 4,7132 | 0,01 | 0,15% | 4,7132 | 4,7132 | 4,70611 | 0 |
08 Mar 2024 | 4,70611 | 0,01 | 0,21% | 4,69826 | 4,72451 | 4,69709 | 0 |
07 Mar 2024 | 4,69647 | 0,03 | 0,74% | 4,66491 | 4,70314 | 4,67053 | 0 |
06 Mar 2024 | 4,66209 | 0,04 | 0,88% | 4,62235 | 4,67005 | 4,61822 | 0 |
05 Mar 2024 | 4,62145 | 0,00 | -0,09% | 4,62392 | 4,62886 | 4,59837 | 0 |
04 Mar 2024 | 4,62585 | -0,01 | -0,27% | 4,6255 | 4,63863 | 4,62348 | 0 |
03 Mar 2024 | 4,63814 | 0,00 | 0,00% | 4,63814 | 4,63814 | 4,63814 | 0 |
02 Mar 2024 | 4,63814 | 0,00 | 0,00% | 4,63814 | 4,63814 | 4,63814 | 0 |
01 Mar 2024 | 4,63814 | 0,02 | 0,49% | 4,62022 | 4,64231 | 4,61385 | 0 |
29 Fev 2024 | 4,61535 | 0,00 | -0,02% | 4,61697 | 4,6357 | 4,60882 | 0 |
28 Fev 2024 | 4,61614 | -0,04 | -0,84% | 4,65598 | 4,63711 | 4,61 | 0 |
27 Fev 2024 | 4,65505 | 0,00 | 0,10% | 4,64766 | 4,66202 | 4,64344 | 0 |
26 Fev 2024 | 4,65024 | -0,02 | -0,37% | 4,66416 | 4,66416 | 4,64538 | 0 |
25 Fev 2024 | 4,66731 | 0,00 | 0,00% | 4,66731 | 4,66731 | 4,66731 | 0 |
24 Fev 2024 | 4,66731 | 0,00 | 0,04% | 4,66731 | 4,66731 | 4,6653 | 0 |
23 Fev 2024 | 4,6653 | 0,01 | 0,14% | 4,65796 | 4,67681 | 4,6594 | 0 |
22 Fev 2024 | 4,65893 | 0,00 | 0,08% | 4,65642 | 4,69451 | 4,64707 | 0 |
21 Fev 2024 | 4,6552 | 0,00 | -0,09% | 4,65684 | 4,67509 | 4,64675 | 0 |
20 Fev 2024 | 4,65922 | 0,01 | 0,29% | 4,64481 | 4,67361 | 4,64064 | 0 |
19 Fev 2024 | 4,64568 | 0,00 | 0,02% | 4,65441 | 4,65572 | 4,64365 | 0 |
18 Fev 2024 | 4,64493 | 0,02 | 0,43% | 4,64493 | 4,64493 | 4,64493 | 0 |
17 Fev 2024 | 4,62503 | 0,00 | 0,00% | 4,62503 | 4,62503 | 4,62503 | 0 |
16 Fev 2024 | 4,62503 | -0,02 | -0,42% | 4,6414 | 4,65629 | 4,62503 | 0 |
15 Fev 2024 | 4,64476 | 0,02 | 0,41% | 4,62614 | 4,64555 | 4,6181 | 0 |
14 Fev 2024 | 4,62557 | 0,03 | 0,62% | 4,59582 | 4,62557 | 4,60268 | 0 |
13 Fev 2024 | 4,59707 | -0,05 | -1,05% | 4,6469 | 4,64686 | 4,58849 | 0 |
12 Fev 2024 | 4,64582 | 0,01 | 0,21% | 4,63639 | 4,65579 | 4,63487 | 0 |
11 Fev 2024 | 4,63611 | 0,00 | 0,00% | 4,63611 | 4,63611 | 4,63611 | 0 |
10 Fev 2024 | 4,63611 | -0,01 | -0,23% | 4,63611 | 4,63611 | 4,63611 | 0 |
09 Fev 2024 | 4,64697 | 0,03 | 0,55% | 4,62435 | 4,64949 | 4,61401 | 0 |
08 Fev 2024 | 4,62144 | -0,01 | -0,32% | 4,63696 | 4,64709 | 4,61288 | 0 |
07 Fev 2024 | 4,63623 | 0,00 | -0,08% | 4,64129 | 4,65551 | 4,62542 | 0 |
06 Fev 2024 | 4,64004 | 0,02 | 0,51% | 4,61348 | 4,64168 | 4,60915 | 0 |
05 Fev 2024 | 4,61636 | -0,05 | -1,13% | 4,65825 | 4,66695 | 4,60833 | 0 |
04 Fev 2024 | 4,66907 | -0,02 | -0,47% | 4,66907 | 4,69104 | 4,66907 | 0 |
03 Fev 2024 | 4,69104 | 0,05 | 1,11% | 4,69104 | 4,69104 | 4,63963 | 0 |