Cotações Históricas AUDCZK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 15,30005 | -0,01 | -0,05% | 15,3095 | 15,337 | 15,2635 | 0 |
08 Mai 2024 | 15,3075 | -0,04 | -0,25% | 15,3425 | 15,34 | 15,2715 | 0 |
07 Mai 2024 | 15,3465 | -0,04 | -0,25% | 15,3825 | 15,3975 | 15,3165 | 0 |
06 Mai 2024 | 15,3845 | 0,00 | -0,03% | 15,3995 | 15,427 | 15,3625 | 0 |
05 Mai 2024 | 15,3885 | 0,00 | 0,00% | 15,4132 | 15,41735 | 15,3579 | 0 |
04 Mai 2024 | 15,3885 | 0,00 | 0,00% | 15,3885 | 15,3885 | 15,3885 | 0 |
03 Mai 2024 | 15,3885 | 0,11 | 0,72% | 15,2775 | 15,4075 | 15,2755 | 0 |
02 Mai 2024 | 15,2785 | -0,03 | -0,20% | 15,3085 | 15,3655 | 15,2355 | 0 |
01 Mai 2024 | 15,3085 | 0,04 | 0,24% | 15,26755 | 15,32365 | 15,2425 | 0 |
30 Abr 2024 | 15,2715 | -0,13 | -0,82% | 15,39445 | 15,3595 | 15,2445 | 0 |
29 Abr 2024 | 15,3985 | 0,02 | 0,14% | 15,3745 | 15,4468 | 15,384 | 0 |
28 Abr 2024 | 15,377 | 0,01 | 0,09% | 15,3487 | 15,3795 | 15,32505 | 0 |
27 Abr 2024 | 15,3625 | 0,00 | 0,00% | 15,3625 | 15,3625 | 15,3625 | 0 |
26 Abr 2024 | 15,3625 | 0,07 | 0,48% | 15,28895 | 15,3879 | 15,27995 | 0 |
25 Abr 2024 | 15,2885 | -0,04 | -0,28% | 15,3315 | 15,3615 | 15,2495 | 0 |
24 Abr 2024 | 15,33105 | 0,04 | 0,24% | 15,2945 | 15,3735 | 15,316 | 0 |
23 Abr 2024 | 15,2945 | -0,01 | -0,07% | 15,3065 | 15,3325 | 15,26305 | 0 |
22 Abr 2024 | 15,3045 | 0,10 | 0,63% | 15,238 | 15,3075 | 15,2125 | 0 |
21 Abr 2024 | 15,209 | 0,00 | 0,00% | 15,209 | 15,209 | 15,209 | 0 |
20 Abr 2024 | 15,209 | 0,00 | 0,00% | 15,209 | 15,209 | 15,209 | 0 |
19 Abr 2024 | 15,209 | -0,05 | -0,34% | 15,2555 | 15,2515 | 15,1785 | 0 |
18 Abr 2024 | 15,2605 | 0,01 | 0,08% | 15,24235 | 15,2775 | 15,231 | 0 |
17 Abr 2024 | 15,2477 | 0,04 | 0,29% | 15,2065 | 15,2545 | 15,1885 | 0 |
16 Abr 2024 | 15,2035 | -0,14 | -0,90% | 15,3395 | 15,3255 | 15,1735 | 0 |
15 Abr 2024 | 15,34105 | -0,04 | -0,26% | 15,4185 | 15,43905 | 15,334 | 0 |
14 Abr 2024 | 15,3805 | 0,00 | 0,00% | 15,3805 | 15,3805 | 15,3805 | 0 |
13 Abr 2024 | 15,3805 | 0,00 | 0,00% | 15,3805 | 15,3805 | 15,3805 | 0 |
12 Abr 2024 | 15,3805 | -0,09 | -0,57% | 15,4685 | 15,4885 | 15,37 | 0 |
11 Abr 2024 | 15,4685 | 0,06 | 0,36% | 15,4115 | 15,4795 | 15,41245 | 0 |
10 Abr 2024 | 15,4125 | -0,10 | -0,66% | 15,51595 | 15,5226 | 15,3915 | 0 |
09 Abr 2024 | 15,515 | 0,10 | 0,67% | 15,4145 | 15,5315 | 15,4005 | 0 |
08 Abr 2024 | 15,41215 | 0,07 | 0,43% | 15,3455 | 15,4405 | 15,3537 | 0 |
07 Abr 2024 | 15,3455 | 0,00 | -0,01% | 15,3467 | 15,3766 | 15,32845 | 0 |
06 Abr 2024 | 15,3467 | 0,00 | 0,00% | 15,3467 | 15,3467 | 15,3467 | 0 |
05 Abr 2024 | 15,3467 | -0,05 | -0,30% | 15,3915 | 15,3885 | 15,3375 | 0 |
04 Abr 2024 | 15,39305 | 0,05 | 0,32% | 15,3455 | 15,414 | 15,3575 | 0 |
03 Abr 2024 | 15,3445 | 0,03 | 0,22% | 15,3125 | 15,362 | 15,2735 | 0 |
02 Abr 2024 | 15,3115 | 0,03 | 0,19% | 15,2825 | 15,3625 | 15,2705 | 0 |
01 Abr 2024 | 15,282 | -0,01 | -0,08% | 15,2955 | 15,3086 | 15,2445 | 0 |
31 Mar 2024 | 15,29355 | 0,04 | 0,26% | 15,27635 | 15,3095 | 15,24435 | 0 |
30 Mar 2024 | 15,25365 | 0,00 | 0,00% | 15,25365 | 15,25365 | 15,25365 | 0 |
29 Mar 2024 | 15,25365 | -0,01 | -0,10% | 15,26945 | 15,30135 | 15,24265 | 0 |
28 Mar 2024 | 15,2682 | -0,01 | -0,03% | 15,2745 | 15,2925 | 15,2235 | 0 |
27 Mar 2024 | 15,27345 | 0,00 | -0,01% | 15,2715 | 15,3015 | 15,2195 | 0 |
26 Mar 2024 | 15,2746 | 0,02 | 0,10% | 15,263 | 15,2865 | 15,2215 | 0 |
25 Mar 2024 | 15,25925 | -0,03 | -0,17% | 15,2865 | 15,3171 | 15,2335 | 0 |
24 Mar 2024 | 15,2855 | 0,00 | 0,03% | 15,29655 | 15,29655 | 15,266 | 0 |
23 Mar 2024 | 15,2815 | 0,00 | 0,00% | 15,2815 | 15,2815 | 15,2815 | 0 |
22 Mar 2024 | 15,2815 | -0,03 | -0,20% | 15,3095 | 15,3015 | 15,2365 | 0 |
21 Mar 2024 | 15,312 | 0,10 | 0,68% | 15,2105 | 15,3305 | 15,2555 | 0 |
20 Mar 2024 | 15,2091 | 0,02 | 0,15% | 15,1885 | 15,2441 | 15,1455 | 0 |
19 Mar 2024 | 15,187 | -0,03 | -0,17% | 15,21405 | 15,2205 | 15,1205 | 0 |
18 Mar 2024 | 15,213 | 0,06 | 0,43% | 15,14505 | 15,22405 | 15,1335 | 0 |
17 Mar 2024 | 15,1485 | 0,00 | 0,00% | 15,1485 | 15,1485 | 15,1485 | 0 |
16 Mar 2024 | 15,1485 | 0,00 | 0,00% | 15,1485 | 15,1485 | 15,1485 | 0 |
15 Mar 2024 | 15,1485 | -0,09 | -0,58% | 15,2365 | 15,224 | 15,073 | 0 |
14 Mar 2024 | 15,23685 | -0,05 | -0,31% | 15,2855 | 15,295 | 15,2155 | 0 |
13 Mar 2024 | 15,2835 | -0,02 | -0,10% | 15,302 | 15,3245 | 15,2635 | 0 |
12 Mar 2024 | 15,2985 | -0,03 | -0,20% | 15,3275 | 15,334 | 15,257 | 0 |
11 Mar 2024 | 15,3285 | 0,01 | 0,04% | 15,3235 | 15,34 | 15,2575 | 0 |
10 Mar 2024 | 15,32235 | -0,02 | -0,10% | 15,2984 | 15,351 | 15,2967 | 0 |
09 Mar 2024 | 15,338 | 0,00 | 0,00% | 15,338 | 15,338 | 15,338 | 0 |
08 Mar 2024 | 15,338 | 0,00 | -0,02% | 15,3365 | 15,426 | 15,3205 | 0 |
07 Mar 2024 | 15,34035 | 0,06 | 0,39% | 15,284 | 15,4285 | 15,3002 | 0 |
06 Mar 2024 | 15,281 | 0,09 | 0,61% | 15,185 | 15,299 | 15,1855 | 0 |
05 Mar 2024 | 15,1885 | -0,02 | -0,11% | 15,2095 | 15,208 | 15,1515 | 0 |
04 Mar 2024 | 15,2045 | -0,06 | -0,39% | 15,2595 | 15,2554 | 15,194 | 0 |
03 Mar 2024 | 15,26475 | 0,00 | 0,00% | 15,26475 | 15,26475 | 15,26475 | 0 |
02 Mar 2024 | 15,26475 | 0,00 | 0,00% | 15,26475 | 15,26475 | 15,26475 | 0 |
01 Mar 2024 | 15,26475 | 0,03 | 0,18% | 15,2415 | 15,2955 | 15,20845 | 0 |
29 Fev 2024 | 15,23665 | 0,08 | 0,53% | 15,1597 | 15,2565 | 15,1655 | 0 |
28 Fev 2024 | 15,1565 | -0,13 | -0,84% | 15,2875 | 15,252 | 15,151 | 0 |
27 Fev 2024 | 15,28415 | -0,01 | -0,05% | 15,2925 | 15,3415 | 15,2585 | 0 |
26 Fev 2024 | 15,2925 | -0,09 | -0,60% | 15,3825 | 15,338 | 15,2813 | 0 |
25 Fev 2024 | 15,3855 | 0,01 | 0,08% | 15,3489 | 15,3902 | 15,33695 | 0 |
24 Fev 2024 | 15,37305 | 0,00 | 0,00% | 15,37305 | 15,37305 | 15,37305 | 0 |
23 Fev 2024 | 15,37305 | 0,00 | 0,02% | 15,3685 | 15,4125 | 15,3585 | 0 |
22 Fev 2024 | 15,3695 | 0,04 | 0,23% | 15,337 | 15,379 | 15,3015 | 0 |
21 Fev 2024 | 15,3345 | -0,05 | -0,35% | 15,391 | 15,432 | 15,3165 | 0 |
20 Fev 2024 | 15,3878 | -0,05 | -0,35% | 15,44 | 15,475 | 15,3635 | 0 |
19 Fev 2024 | 15,442 | 0,02 | 0,10% | 15,426 | 15,4825 | 15,4315 | 0 |
18 Fev 2024 | 15,42625 | 0,00 | 0,01% | 15,41415 | 15,46035 | 15,4073 | 0 |
17 Fev 2024 | 15,425 | 0,00 | 0,00% | 15,425 | 15,425 | 15,425 | 0 |
16 Fev 2024 | 15,425 | 0,07 | 0,44% | 15,3585 | 15,44665 | 15,3445 | 0 |
15 Fev 2024 | 15,358 | -0,02 | -0,12% | 15,37575 | 15,4465 | 15,3345 | 0 |
14 Fev 2024 | 15,3765 | 0,11 | 0,70% | 15,2655 | 15,3865 | 15,312 | 0 |
13 Fev 2024 | 15,269 | -0,03 | -0,19% | 15,2975 | 15,3425 | 15,2545 | 0 |
12 Fev 2024 | 15,2985 | 0,05 | 0,32% | 15,251 | 15,3375 | 15,2255 | 0 |
11 Fev 2024 | 15,25015 | -0,03 | -0,17% | 15,27795 | 15,27795 | 15,2154 | 0 |
10 Fev 2024 | 15,2755 | 0,00 | 0,00% | 15,2755 | 15,2755 | 15,2755 | 0 |