Cotações Históricas AUDDKK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 4,5716 | -0,02 | -0,35% | 4,58795 | 4,5933 | 4,5661 | 0 |
06 Mai 2024 | 4,5878 | 0,01 | 0,13% | 4,5815 | 4,592 | 4,5805 | 0 |
05 Mai 2024 | 4,582 | 0,01 | 0,15% | 4,5902 | 4,59145 | 4,5751 | 0 |
04 Mai 2024 | 4,5751 | 0,00 | 0,00% | 4,5751 | 4,5751 | 4,5751 | 0 |
03 Mai 2024 | 4,5751 | 0,01 | 0,18% | 4,56695 | 4,5997 | 4,5624 | 0 |
02 Mai 2024 | 4,5667 | 0,02 | 0,48% | 4,5446 | 4,5704 | 4,5434 | 0 |
01 Mai 2024 | 4,5447 | 0,02 | 0,35% | 4,5276 | 4,5468 | 4,5245 | 0 |
30 Abr 2024 | 4,52865 | -0,04 | -0,84% | 4,5658 | 4,5541 | 4,5201 | 0 |
29 Abr 2024 | 4,5668 | 0,01 | 0,24% | 4,5579 | 4,5783 | 4,5597 | 0 |
28 Abr 2024 | 4,556 | 0,00 | 0,06% | 4,55725 | 4,5608 | 4,54675 | 0 |
27 Abr 2024 | 4,5534 | 0,00 | 0,00% | 4,5534 | 4,5534 | 4,5534 | 0 |
26 Abr 2024 | 4,5534 | 0,02 | 0,40% | 4,53395 | 4,5619 | 4,5349 | 0 |
25 Abr 2024 | 4,5353 | 0,01 | 0,14% | 4,5294 | 4,5464 | 4,5226 | 0 |
24 Abr 2024 | 4,52885 | 0,01 | 0,13% | 4,5213 | 4,5452 | 4,5244 | 0 |
23 Abr 2024 | 4,5231 | 0,01 | 0,12% | 4,5185 | 4,5264 | 4,5043 | 0 |
22 Abr 2024 | 4,5178 | 0,03 | 0,56% | 4,49785 | 4,5193 | 4,4968 | 0 |
21 Abr 2024 | 4,4926 | 0,00 | 0,00% | 4,4926 | 4,4926 | 4,4926 | 0 |
20 Abr 2024 | 4,4926 | 0,00 | 0,00% | 4,4926 | 4,4926 | 4,4926 | 0 |
19 Abr 2024 | 4,4926 | -0,01 | -0,24% | 4,503 | 4,4998 | 4,4811 | 0 |
18 Abr 2024 | 4,50335 | 0,00 | 0,01% | 4,50245 | 4,5116 | 4,4966 | 0 |
17 Abr 2024 | 4,5031 | 0,00 | -0,04% | 4,505 | 4,513 | 4,4942 | 0 |
16 Abr 2024 | 4,5051 | -0,02 | -0,40% | 4,5228 | 4,5185 | 4,4893 | 0 |
15 Abr 2024 | 4,52315 | -0,03 | -0,55% | 4,53735 | 4,5461 | 4,521 | 0 |
14 Abr 2024 | 4,5482 | 0,00 | 0,00% | 4,5482 | 4,5482 | 4,5482 | 0 |
13 Abr 2024 | 4,5482 | 0,00 | 0,00% | 4,5482 | 4,5482 | 4,5482 | 0 |
12 Abr 2024 | 4,5482 | 0,00 | 0,00% | 4,54795 | 4,556 | 4,5267 | 0 |
11 Abr 2024 | 4,54815 | 0,03 | 0,65% | 4,51895 | 4,551 | 4,5221 | 0 |
10 Abr 2024 | 4,51885 | -0,03 | -0,76% | 4,5542 | 4,5558 | 4,515 | 0 |
09 Abr 2024 | 4,55355 | 0,02 | 0,38% | 4,536 | 4,5573 | 4,5324 | 0 |
08 Abr 2024 | 4,5363 | 0,01 | 0,27% | 4,5244 | 4,5454 | 4,5254 | 0 |
07 Abr 2024 | 4,5243 | -0,01 | -0,11% | 4,52835 | 4,5295 | 4,51855 | 0 |
06 Abr 2024 | 4,5293 | 0,00 | 0,00% | 4,5293 | 4,5293 | 4,5293 | 0 |
05 Abr 2024 | 4,5293 | -0,01 | -0,13% | 4,5344 | 4,5381 | 4,52295 | 0 |
04 Abr 2024 | 4,5353 | 0,02 | 0,33% | 4,5203 | 4,5451 | 4,5261 | 0 |
03 Abr 2024 | 4,5202 | 0,01 | 0,19% | 4,5104 | 4,5236 | 4,5027 | 0 |
02 Abr 2024 | 4,5118 | 0,01 | 0,12% | 4,5067 | 4,5252 | 4,5037 | 0 |
01 Abr 2024 | 4,5063 | -0,01 | -0,18% | 4,5147 | 4,5241 | 4,5001 | 0 |
31 Mar 2024 | 4,5146 | 0,01 | 0,21% | 4,50735 | 4,5168 | 4,5028 | 0 |
30 Mar 2024 | 4,5052 | 0,00 | 0,00% | 4,5052 | 4,5052 | 4,5052 | 0 |
29 Mar 2024 | 4,5052 | 0,00 | 0,03% | 4,5029 | 4,5134 | 4,4986 | 0 |
28 Mar 2024 | 4,50365 | 0,01 | 0,11% | 4,499 | 4,5084 | 4,48565 | 0 |
27 Mar 2024 | 4,4986 | 0,00 | -0,10% | 4,50205 | 4,5041 | 4,4882 | 0 |
26 Mar 2024 | 4,5029 | 0,00 | 0,10% | 4,4994 | 4,5057 | 4,4936 | 0 |
25 Mar 2024 | 4,49855 | 0,00 | 0,04% | 4,49635 | 4,5053 | 4,4935 | 0 |
24 Mar 2024 | 4,4966 | 0,00 | 0,00% | 4,50405 | 4,5056 | 4,49285 | 0 |
23 Mar 2024 | 4,4966 | 0,00 | 0,00% | 4,4966 | 4,4966 | 4,4966 | 0 |
22 Mar 2024 | 4,4966 | -0,02 | -0,34% | 4,5118 | 4,5021 | 4,4863 | 0 |
21 Mar 2024 | 4,51215 | 0,01 | 0,28% | 4,4998 | 4,5272 | 4,5044 | 0 |
20 Mar 2024 | 4,4997 | 0,02 | 0,46% | 4,4806 | 4,5012 | 4,477 | 0 |
19 Mar 2024 | 4,4793 | -0,02 | -0,40% | 4,4982 | 4,487 | 4,4699 | 0 |
18 Mar 2024 | 4,4975 | 0,00 | -0,03% | 4,49295 | 4,5011 | 4,4906 | 0 |
17 Mar 2024 | 4,4988 | 0,00 | 0,00% | 4,4988 | 4,4988 | 4,4988 | 0 |
16 Mar 2024 | 4,4988 | 0,00 | 0,00% | 4,4988 | 4,4988 | 4,4988 | 0 |
15 Mar 2024 | 4,4988 | -0,01 | -0,19% | 4,5068 | 4,5052 | 4,4887 | 0 |
14 Mar 2024 | 4,50715 | -0,01 | -0,11% | 4,51205 | 4,5181 | 4,50035 | 0 |
13 Mar 2024 | 4,51215 | 0,00 | 0,08% | 4,50895 | 4,5165 | 4,5037 | 0 |
12 Mar 2024 | 4,5084 | 0,00 | -0,09% | 4,51215 | 4,5251 | 4,4998 | 0 |
11 Mar 2024 | 4,51235 | 0,00 | -0,01% | 4,5133 | 4,5157 | 4,5001 | 0 |
10 Mar 2024 | 4,5127 | -0,01 | -0,33% | 4,5141 | 4,5275 | 4,50915 | 0 |
09 Mar 2024 | 4,5275 | 0,00 | 0,00% | 4,5275 | 4,5275 | 4,5275 | 0 |
08 Mar 2024 | 4,5275 | 0,02 | 0,44% | 4,5071 | 4,5349 | 4,5094 | 0 |
07 Mar 2024 | 4,5075 | 0,02 | 0,36% | 4,491 | 4,5352 | 4,4956 | 0 |
06 Mar 2024 | 4,4913 | 0,03 | 0,57% | 4,4657 | 4,497 | 4,467 | 0 |
05 Mar 2024 | 4,466 | 0,00 | -0,06% | 4,46845 | 4,4723 | 4,4508 | 0 |
04 Mar 2024 | 4,46855 | -0,03 | -0,57% | 4,48805 | 4,4859 | 4,4655 | 0 |
03 Mar 2024 | 4,4941 | 0,00 | 0,00% | 4,4941 | 4,4941 | 4,4941 | 0 |
02 Mar 2024 | 4,4941 | 0,00 | 0,00% | 4,4941 | 4,4941 | 4,4941 | 0 |
01 Mar 2024 | 4,4941 | 0,01 | 0,25% | 4,48435 | 4,4974 | 4,4753 | 0 |
29 Fev 2024 | 4,48295 | 0,02 | 0,37% | 4,46695 | 4,4903 | 4,4633 | 0 |
28 Fev 2024 | 4,46645 | -0,03 | -0,73% | 4,49975 | 4,488 | 4,4642 | 0 |
27 Fev 2024 | 4,4993 | 0,01 | 0,15% | 4,4924 | 4,5049 | 4,491 | 0 |
26 Fev 2024 | 4,4925 | -0,03 | -0,68% | 4,5226 | 4,5182 | 4,4875 | 0 |
25 Fev 2024 | 4,52305 | 0,01 | 0,17% | 4,5138 | 4,5243 | 4,5126 | 0 |
24 Fev 2024 | 4,5153 | 0,00 | 0,00% | 4,5153 | 4,5153 | 4,5153 | 0 |
23 Fev 2024 | 4,5153 | 0,00 | -0,03% | 4,51665 | 4,5289 | 4,5119 | 0 |
22 Fev 2024 | 4,5166 | 0,00 | 0,04% | 4,51515 | 4,5272 | 4,5077 | 0 |
21 Fev 2024 | 4,5146 | 0,00 | -0,10% | 4,5188 | 4,531 | 4,5081 | 0 |
20 Fev 2024 | 4,51905 | 0,00 | 0,03% | 4,51715 | 4,5316 | 4,5147 | 0 |
19 Fev 2024 | 4,51775 | 0,00 | -0,03% | 4,5193 | 4,5291 | 4,5162 | 0 |
18 Fev 2024 | 4,51925 | 0,00 | -0,04% | 4,51455 | 4,5212 | 4,5102 | 0 |
17 Fev 2024 | 4,5212 | 0,00 | 0,00% | 4,5212 | 4,5212 | 4,5212 | 0 |
16 Fev 2024 | 4,5212 | 0,01 | 0,12% | 4,5155 | 4,5248 | 4,5085 | 0 |
15 Fev 2024 | 4,5156 | 0,00 | 0,04% | 4,51405 | 4,5199 | 4,5053 | 0 |
14 Fev 2024 | 4,5138 | 0,02 | 0,52% | 4,491 | 4,5153 | 4,4962 | 0 |
13 Fev 2024 | 4,4904 | -0,03 | -0,59% | 4,5178 | 4,52215 | 4,4865 | 0 |
12 Fev 2024 | 4,517 | 0,01 | 0,27% | 4,50465 | 4,5248 | 4,5019 | 0 |
11 Fev 2024 | 4,50485 | -0,01 | -0,13% | 4,50665 | 4,5119 | 4,50155 | 0 |
10 Fev 2024 | 4,5105 | 0,00 | 0,00% | 4,5105 | 4,5105 | 4,5105 | 0 |
09 Fev 2024 | 4,5105 | 0,02 | 0,35% | 4,4951 | 4,514 | 4,4913 | 0 |
08 Fev 2024 | 4,49465 | -0,02 | -0,41% | 4,5117 | 4,5133 | 4,4872 | 0 |