Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas AUDIDR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 10.775,141 | -87,22 | -0,80% | 10.862,362 | 10.842,005 | 10.746,598 | 0 |
| 21 Jul 2024 | 10.862,362 | 24,74 | 0,23% | 10.837,623 | 10.862,362 | 10.837,623 | 0 |
| 20 Jul 2024 | 10.837,623 | 0,00 | 0,00% | 10.837,623 | 10.837,623 | 10.837,623 | 0 |
| 19 Jul 2024 | 10.837,623 | -19,11 | -0,18% | 10.850,638 | 10.888,62 | 10.821,112 | 0 |
| 18 Jul 2024 | 10.856,73 | -14,83 | -0,14% | 10.868,46 | 10.909,706 | 10.840,788 | 0 |
| 17 Jul 2024 | 10.871,561 | -19,20 | -0,18% | 10.892,133 | 10.924,88 | 10.828,859 | 0 |
| 16 Jul 2024 | 10.890,757 | -68,13 | -0,62% | 10.955,806 | 10.966,785 | 10.866,648 | 0 |
| 15 Jul 2024 | 10.958,884 | 53,86 | 0,49% | 10.905,019 | 10.981,143 | 10.928,36 | 0 |
| 14 Jul 2024 | 10.905,019 | -14,90 | -0,14% | 10.919,92 | 10.919,92 | 10.905,019 | 0 |
| 13 Jul 2024 | 10.919,92 | 0,00 | 0,00% | 10.919,92 | 10.919,92 | 10.919,92 | 0 |
| 12 Jul 2024 | 10.919,92 | 10,68 | 0,10% | 10.903,544 | 10.946,355 | 10.889,203 | 0 |
| 11 Jul 2024 | 10.909,241 | -30,29 | -0,28% | 10.951,604 | 10.967,874 | 10.878,745 | 0 |
| 10 Jul 2024 | 10.939,53 | -39,06 | -0,36% | 10.979,731 | 10.978,295 | 10.918,254 | 0 |
| 09 Jul 2024 | 10.978,591 | -7,52 | -0,07% | 10.988,41 | 10.988,49 | 10.942,585 | 0 |
| 08 Jul 2024 | 10.986,106 | 21,66 | 0,20% | 10.964,449 | 10.988,091 | 10.955,342 | 0 |
| 07 Jul 2024 | 10.964,449 | -1,15 | -0,01% | 10.965,597 | 10.965,597 | 10.964,449 | 0 |
| 06 Jul 2024 | 10.965,597 | 0,00 | 0,00% | 10.965,597 | 10.965,597 | 10.965,597 | 0 |
| 05 Jul 2024 | 10.965,597 | -27,33 | -0,25% | 10.992,276 | 10.989,086 | 10.924,521 | 0 |
| 04 Jul 2024 | 10.992,93 | 21,81 | 0,20% | 10.980,537 | 11.000,99 | 10.962,141 | 0 |
| 03 Jul 2024 | 10.971,125 | 36,10 | 0,33% | 10.936,482 | 11.007,277 | 10.895,365 | 0 |
| 02 Jul 2024 | 10.935,025 | 27,43 | 0,25% | 10.909,822 | 10.938,307 | 10.869,778 | 0 |
| 01 Jul 2024 | 10.907,592 | -10,94 | -0,10% | 10.918,529 | 10.935,733 | 10.861,826 | 0 |
| 30 Jun 2024 | 10.918,529 | 10,25 | 0,09% | 10.908,279 | 10.918,529 | 10.908,279 | 0 |
| 29 Jun 2024 | 10.908,279 | 0,00 | 0,00% | 10.908,279 | 10.908,279 | 10.908,279 | 0 |
| 28 Jun 2024 | 10.908,279 | 8,57 | 0,08% | 10.899,17 | 10.939,931 | 10.845,796 | 0 |
| 27 Jun 2024 | 10.899,714 | -25,12 | -0,23% | 10.925,619 | 10.978,595 | 10.878,825 | 0 |
| 26 Jun 2024 | 10.924,833 | 21,96 | 0,20% | 10.900,258 | 10.987,214 | 10.887,491 | 0 |
| 25 Jun 2024 | 10.902,869 | -7,65 | -0,07% | 10.913,953 | 10.934,01 | 10.871,342 | 0 |
| 24 Jun 2024 | 10.910,515 | -8,98 | -0,08% | 10.919,494 | 10.946,23 | 10.879,671 | 0 |
| 23 Jun 2024 | 10.919,494 | -24,16 | -0,22% | 10.943,656 | 10.943,656 | 10.919,494 | 0 |
| 22 Jun 2024 | 10.943,656 | 0,00 | 0,00% | 10.943,656 | 10.943,656 | 10.943,656 | 0 |
| 21 Jun 2024 | 10.943,656 | -43,12 | -0,39% | 10.944,022 | 10.981,794 | 10.908,944 | 0 |
| 20 Jun 2024 | 10.986,777 | 42,88 | 0,39% | 10.945,129 | 11.014,517 | 10.919,11 | 0 |
| 19 Jun 2024 | 10.943,902 | 30,89 | 0,28% | 10.925,321 | 10.950,785 | 10.834,68 | 0 |
| 18 Jun 2024 | 10.913,01 | 0,77 | 0,01% | 10.912,388 | 10.913,926 | 10.825,82 | 0 |
| 17 Jun 2024 | 10.912,244 | 6,44 | 0,06% | 10.894,143 | 10.912,244 | 10.828,227 | 0 |
| 16 Jun 2024 | 10.905,806 | 0,00 | 0,00% | 10.905,806 | 10.905,806 | 10.905,806 | 0 |
| 15 Jun 2024 | 10.905,806 | 0,00 | 0,00% | 10.905,806 | 10.905,806 | 10.905,806 | 0 |
| 14 Jun 2024 | 10.905,806 | 99,23 | 0,92% | 10.803,48 | 10.920,647 | 10.829,216 | 0 |
| 13 Jun 2024 | 10.806,576 | -9,62 | -0,09% | 10.825,115 | 10.847,813 | 10.783,74 | 0 |
| 12 Jun 2024 | 10.816,196 | 35,48 | 0,33% | 10.779,349 | 10.863,607 | 10.759,60 | 0 |
| 11 Jun 2024 | 10.780,718 | -1,24 | -0,01% | 10.777,998 | 10.784,281 | 10.737,653 | 0 |
| 10 Jun 2024 | 10.781,962 | 70,24 | 0,66% | 10.745,443 | 10.789,706 | 10.739,686 | 0 |
| 09 Jun 2024 | 10.711,723 | 1,15 | 0,01% | 10.710,57 | 10.711,723 | 10.710,57 | 0 |
| 08 Jun 2024 | 10.710,57 | 0,00 | 0,00% | 10.710,57 | 10.710,57 | 10.710,57 | 0 |
| 07 Jun 2024 | 10.710,57 | -121,18 | -1,12% | 10.834,262 | 10.832,993 | 10.706,736 | 0 |
| 06 Jun 2024 | 10.831,752 | -28,91 | -0,27% | 10.864,273 | 10.860,96 | 10.787,91 | 0 |
| 05 Jun 2024 | 10.860,657 | 38,87 | 0,36% | 10.829,196 | 10.866,764 | 10.804,955 | 0 |
| 04 Jun 2024 | 10.821,785 | -23,27 | -0,21% | 10.845,021 | 10.846,474 | 10.751,722 | 0 |
| 03 Jun 2024 | 10.845,058 | 32,20 | 0,30% | 10.812,86 | 10.861,174 | 10.765,361 | 0 |
| 02 Jun 2024 | 10.812,86 | -1,06 | -0,01% | 10.813,923 | 10.813,923 | 10.812,86 | 0 |
| 01 Jun 2024 | 10.813,923 | 0,00 | 0,00% | 10.813,923 | 10.813,923 | 10.813,923 | 0 |
| 31 Mai 2024 | 10.813,923 | 48,36 | 0,45% | 10.766,92 | 10.836,42 | 10.741,62 | 0 |
| 30 Mai 2024 | 10.765,558 | 12,20 | 0,11% | 10.753,55 | 10.802,087 | 10.712,496 | 0 |
| 29 Mai 2024 | 10.753,358 | 37,25 | 0,35% | 10.719,45 | 10.778,335 | 10.698,55 | 0 |
| 28 Mai 2024 | 10.716,113 | 17,33 | 0,16% | 10.703,85 | 10.740,382 | 10.660,08 | 0 |
| 27 Mai 2024 | 10.698,783 | 64,16 | 0,60% | 10.630,967 | 10.709,954 | 10.651,676 | 0 |
| 26 Mai 2024 | 10.634,625 | 0,00 | 0,00% | 10.634,625 | 10.634,625 | 10.634,625 | 0 |
| 25 Mai 2024 | 10.634,625 | 0,00 | 0,00% | 10.634,625 | 10.634,625 | 10.634,625 | 0 |
| 24 Mai 2024 | 10.634,625 | 2,88 | 0,03% | 10.628,794 | 10.645,063 | 10.598,684 | 0 |
| 23 Mai 2024 | 10.631,748 | 7,97 | 0,08% | 10.621,659 | 10.669,317 | 10.601,108 | 0 |
| 22 Mai 2024 | 10.623,775 | -53,03 | -0,50% | 10.677,849 | 10.696,937 | 10.599,90 | 0 |
| 21 Mai 2024 | 10.676,80 | -23,91 | -0,22% | 10.702,235 | 10.699,415 | 10.641,517 | 0 |
| 20 Mai 2024 | 10.700,711 | 2,57 | 0,02% | 10.698,143 | 10.717,882 | 10.649,345 | 0 |
| 19 Mai 2024 | 10.698,143 | 9,49 | 0,09% | 10.688,654 | 10.698,143 | 10.688,654 | 0 |
| 18 Mai 2024 | 10.688,654 | 0,00 | 0,00% | 10.688,654 | 10.688,654 | 10.688,654 | 0 |
| 17 Mai 2024 | 10.688,654 | 39,44 | 0,37% | 10.650,917 | 10.698,968 | 10.613,132 | 0 |
| 16 Mai 2024 | 10.649,213 | -16,98 | -0,16% | 10.670,804 | 10.675,31 | 10.605,809 | 0 |
| 15 Mai 2024 | 10.666,193 | -4,56 | -0,04% | 10.679,719 | 10.683,999 | 10.526,669 | 0 |
| 14 Mai 2024 | 10.670,755 | 7,49 | 0,07% | 10.661,422 | 10.682,811 | 10.612,148 | 0 |
| 13 Mai 2024 | 10.663,269 | 63,27 | 0,60% | 10.599,994 | 10.677,13 | 10.562,02 | 0 |
| 12 Mai 2024 | 10.599,994 | -1,52 | -0,01% | 10.601,515 | 10.601,515 | 10.599,994 | 0 |
| 11 Mai 2024 | 10.601,515 | 0,00 | 0,00% | 10.601,515 | 10.601,515 | 10.601,515 | 0 |
| 10 Mai 2024 | 10.601,515 | -12,17 | -0,11% | 10.612,327 | 10.626,668 | 10.581,635 | 0 |
| 09 Mai 2024 | 10.613,687 | 34,85 | 0,33% | 10.572,767 | 10.622,207 | 10.538,067 | 0 |
| 08 Mai 2024 | 10.578,839 | -18,20 | -0,17% | 10.594,048 | 10.597,26 | 10.531,867 | 0 |
| 07 Mai 2024 | 10.597,041 | -29,42 | -0,28% | 10.625,157 | 10.640,101 | 10.574,579 | 0 |
| 06 Mai 2024 | 10.626,461 | -14,06 | -0,13% | 10.640,521 | 10.653,459 | 10.582,63 | 0 |
| 05 Mai 2024 | 10.640,521 | 85,88 | 0,81% | 10.554,644 | 10.640,521 | 10.554,644 | 0 |
| 04 Mai 2024 | 10.554,644 | 0,00 | 0,00% | 10.554,644 | 10.554,644 | 10.554,644 | 0 |
| 03 Mai 2024 | 10.554,644 | -28,10 | -0,27% | 10.578,521 | 10.611,78 | 10.539,46 | 0 |
| 02 Mai 2024 | 10.582,743 | -4,60 | -0,04% | 10.584,508 | 10.623,355 | 10.537,696 | 0 |
| 01 Mai 2024 | 10.587,346 | 43,93 | 0,42% | 10.541,162 | 10.587,346 | 10.498,576 | 0 |
| 30 Abr 2024 | 10.543,419 | -123,13 | -1,15% | 10.662,481 | 10.667,475 | 10.524,989 | 0 |
| 29 Abr 2024 | 10.666,544 | 56,85 | 0,54% | 10.599,447 | 10.702,901 | 10.617,31 | 0 |
| 27 Abr 2024 | 10.609,696 | 0,00 | 0,00% | 10.609,696 | 10.609,696 | 10.609,696 | 0 |
| 26 Abr 2024 | 10.609,696 | 0,00 | 0,00% | 10.609,696 | 10.609,696 | 10.609,696 | 0 |
| 26 Abr 2024 | 10.609,696 | 36,96 | 0,35% | 10.566,633 | 10.650,635 | 10.569,074 | 0 |
| 25 Abr 2024 | 10.572,733 | 29,00 | 0,28% | 10.548,447 | 10.588,198 | 10.508,504 | 0 |
| 24 Abr 2024 | 10.543,737 | 59,76 | 0,57% | 10.482,741 | 10.554,592 | 10.434,263 | 0 |
