Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas AUDILS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mai 2024 | 2,47338 | 0,00 | 0,15% | 2,46965 | 2,47338 | 2,46965 | 0 |
| 10 Mai 2024 | 2,46965 | 0,00 | 0,07% | 2,46808 | 2,47076 | 2,45635 | 0 |
| 09 Mai 2024 | 2,46789 | 0,03 | 1,08% | 2,44078 | 2,4702 | 2,4419 | 0 |
| 08 Mai 2024 | 2,44156 | 0,00 | 0,17% | 2,43729 | 2,44519 | 2,42775 | 0 |
| 07 Mai 2024 | 2,4374 | -0,04 | -1,65% | 2,4786 | 2,48062 | 2,43663 | 0 |
| 06 Mai 2024 | 2,47836 | 0,02 | 0,89% | 2,45582 | 2,48365 | 2,45651 | 0 |
| 05 Mai 2024 | 2,45641 | 0,00 | 0,12% | 2,45352 | 2,46277 | 2,45352 | 0 |
| 04 Mai 2024 | 2,45352 | 0,00 | 0,00% | 2,45352 | 2,45463 | 2,45352 | 0 |
| 03 Mai 2024 | 2,45352 | 0,00 | 0,20% | 2,44901 | 2,46382 | 2,4418 | 0 |
| 02 Mai 2024 | 2,44869 | 0,00 | -0,20% | 2,45278 | 2,45702 | 2,43258 | 0 |
| 01 Mai 2024 | 2,45357 | 0,04 | 1,52% | 2,41628 | 2,45598 | 2,4097 | 0 |
| 30 Abr 2024 | 2,41679 | -0,05 | -2,01% | 2,46551 | 2,46009 | 2,41466 | 0 |
| 29 Abr 2024 | 2,46636 | -0,03 | -1,32% | 2,50433 | 2,52117 | 2,4635 | 0 |
| 27 Abr 2024 | 2,49936 | 0,00 | 0,00% | 2,49936 | 2,49936 | 2,49936 | 0 |
| 26 Abr 2024 | 2,49936 | 0,00 | 0,00% | 2,49936 | 2,49936 | 2,49936 | 0 |
| 26 Abr 2024 | 2,49936 | 0,02 | 0,71% | 2,48076 | 2,50433 | 2,4767 | 0 |
| 25 Abr 2024 | 2,48166 | 0,03 | 1,08% | 2,45583 | 2,48282 | 2,45712 | 0 |
| 24 Abr 2024 | 2,45522 | 0,01 | 0,40% | 2,44512 | 2,46404 | 2,44238 | 0 |
| 23 Abr 2024 | 2,44537 | 0,01 | 0,36% | 2,43727 | 2,44936 | 2,42453 | 0 |
| 22 Abr 2024 | 2,43661 | 0,02 | 0,92% | 2,41441 | 2,43805 | 2,41159 | 0 |
| 21 Abr 2024 | 2,41444 | 0,00 | 0,16% | 2,41068 | 2,41518 | 2,40767 | 0 |
| 20 Abr 2024 | 2,41068 | 0,00 | 0,00% | 2,41068 | 2,41068 | 2,41068 | 0 |
| 19 Abr 2024 | 2,41068 | -0,03 | -1,07% | 2,43652 | 2,44771 | 2,40779 | 0 |
| 18 Abr 2024 | 2,43687 | 0,00 | -0,09% | 2,43904 | 2,45806 | 2,42824 | 0 |
| 17 Abr 2024 | 2,43916 | 0,03 | 1,23% | 2,40893 | 2,44177 | 2,40565 | 0 |
| 16 Abr 2024 | 2,40954 | -0,01 | -0,39% | 2,41835 | 2,42142 | 2,39796 | 0 |
| 15 Abr 2024 | 2,41906 | -0,02 | -1,02% | 2,44384 | 2,44798 | 2,40224 | 0 |
| 14 Abr 2024 | 2,4439 | 0,00 | -0,19% | 2,44843 | 2,44843 | 2,43752 | 0 |
| 13 Abr 2024 | 2,44843 | 0,00 | 0,00% | 2,44843 | 2,44843 | 2,44843 | 0 |
| 12 Abr 2024 | 2,44843 | -0,01 | -0,34% | 2,4561 | 2,45332 | 2,43189 | 0 |
| 11 Abr 2024 | 2,45677 | 0,03 | 1,04% | 2,4308 | 2,45947 | 2,4342 | 0 |
| 10 Abr 2024 | 2,43138 | -0,02 | -0,80% | 2,45079 | 2,45847 | 2,42739 | 0 |
| 09 Abr 2024 | 2,45094 | 0,02 | 0,83% | 2,43132 | 2,45445 | 2,42748 | 0 |
| 08 Abr 2024 | 2,43084 | -0,04 | -1,67% | 2,47161 | 2,47594 | 2,42361 | 0 |
| 07 Abr 2024 | 2,47217 | 0,00 | -0,18% | 2,47665 | 2,47896 | 2,47029 | 0 |
| 06 Abr 2024 | 2,47665 | 0,00 | 0,00% | 2,47665 | 2,47665 | 2,47665 | 0 |
| 05 Abr 2024 | 2,47665 | 0,03 | 1,30% | 2,44477 | 2,48122 | 2,43749 | 0 |
| 04 Abr 2024 | 2,44494 | 0,01 | 0,26% | 2,43918 | 2,46594 | 2,43583 | 0 |
| 03 Abr 2024 | 2,4385 | 0,02 | 0,75% | 2,42002 | 2,43957 | 2,41836 | 0 |
| 02 Abr 2024 | 2,42039 | 0,03 | 1,46% | 2,38533 | 2,42286 | 2,3847 | 0 |
| 01 Abr 2024 | 2,38558 | -0,03 | -1,15% | 2,4139 | 2,41163 | 2,38269 | 0 |
| 31 Mar 2024 | 2,41334 | 0,01 | 0,21% | 2,40832 | 2,41475 | 2,40717 | 0 |
| 30 Mar 2024 | 2,40832 | 0,00 | 0,00% | 2,40832 | 2,40832 | 2,40717 | 0 |
| 29 Mar 2024 | 2,40832 | 0,02 | 0,88% | 2,3874 | 2,41298 | 2,38228 | 0 |
| 28 Mar 2024 | 2,38737 | -0,01 | -0,48% | 2,39897 | 2,40765 | 2,38589 | 0 |
| 27 Mar 2024 | 2,39891 | 0,00 | 0,15% | 2,39555 | 2,40372 | 2,38329 | 0 |
| 26 Mar 2024 | 2,39529 | 0,01 | 0,58% | 2,38157 | 2,40767 | 2,38112 | 0 |
| 25 Mar 2024 | 2,38143 | 0,01 | 0,34% | 2,37294 | 2,38366 | 2,36778 | 0 |
| 24 Mar 2024 | 2,37343 | 0,00 | 0,01% | 2,37309 | 2,37674 | 2,37056 | 0 |
| 23 Mar 2024 | 2,37309 | 0,00 | 0,00% | 2,37309 | 2,37309 | 2,37309 | 0 |
| 22 Mar 2024 | 2,37309 | 0,00 | 0,18% | 2,36903 | 2,37645 | 2,35184 | 0 |
| 21 Mar 2024 | 2,36882 | -0,04 | -1,78% | 2,41125 | 2,42269 | 2,36287 | 0 |
| 20 Mar 2024 | 2,41173 | 0,01 | 0,59% | 2,39678 | 2,41187 | 2,38436 | 0 |
| 19 Mar 2024 | 2,39747 | 0,00 | 0,14% | 2,39439 | 2,4012 | 2,37908 | 0 |
| 18 Mar 2024 | 2,39409 | -0,02 | -0,83% | 2,41419 | 2,41767 | 2,39201 | 0 |
| 17 Mar 2024 | 2,41414 | 0,00 | -0,08% | 2,41616 | 2,41683 | 2,4137 | 0 |
| 16 Mar 2024 | 2,41616 | 0,00 | 0,00% | 2,41616 | 2,41616 | 2,41616 | 0 |
| 15 Mar 2024 | 2,41616 | 0,01 | 0,48% | 2,40474 | 2,41875 | 2,38945 | 0 |
| 14 Mar 2024 | 2,40458 | -0,01 | -0,25% | 2,41123 | 2,41064 | 2,39696 | 0 |
| 13 Mar 2024 | 2,41051 | -0,01 | -0,39% | 2,41992 | 2,42954 | 2,4073 | 0 |
| 12 Mar 2024 | 2,41987 | 0,02 | 0,81% | 2,40032 | 2,42418 | 2,3968 | 0 |
| 11 Mar 2024 | 2,40037 | 0,03 | 1,08% | 2,36749 | 2,40116 | 2,36253 | 0 |
| 10 Mar 2024 | 2,37461 | 0,00 | 0,00% | 2,37461 | 2,37461 | 2,37461 | 0 |
| 09 Mar 2024 | 2,37461 | 0,00 | 0,00% | 2,37461 | 2,37461 | 2,37461 | 0 |
| 08 Mar 2024 | 2,37461 | 0,00 | 0,07% | 2,37269 | 2,38454 | 2,35825 | 0 |
| 07 Mar 2024 | 2,3729 | 0,02 | 0,81% | 2,35387 | 2,3758 | 2,35394 | 0 |
| 06 Mar 2024 | 2,35381 | 0,02 | 0,85% | 2,33313 | 2,35892 | 2,33083 | 0 |
| 05 Mar 2024 | 2,33386 | 0,01 | 0,25% | 2,32842 | 2,34191 | 2,31634 | 0 |
| 04 Mar 2024 | 2,3281 | 0,00 | 0,00% | 2,32826 | 2,33694 | 2,31491 | 0 |
| 03 Mar 2024 | 2,32813 | 0,00 | -0,12% | 2,33083 | 2,33083 | 2,32608 | 0 |
| 02 Mar 2024 | 2,33083 | 0,00 | 0,00% | 2,33083 | 2,33083 | 2,33083 | 0 |
| 01 Mar 2024 | 2,33083 | 0,01 | 0,43% | 2,32205 | 2,33083 | 2,31003 | 0 |
| 29 Fev 2024 | 2,32096 | -0,01 | -0,55% | 2,33382 | 2,3478 | 2,3156 | 0 |
| 28 Fev 2024 | 2,33369 | -0,03 | -1,15% | 2,36086 | 2,36033 | 2,32883 | 0 |
| 27 Fev 2024 | 2,36091 | -0,02 | -0,86% | 2,3816 | 2,38485 | 2,3587 | 0 |
| 26 Fev 2024 | 2,38151 | 0,00 | 0,05% | 2,38394 | 2,39489 | 2,37423 | 0 |
| 25 Fev 2024 | 2,38025 | 0,00 | 0,00% | 2,38025 | 2,38025 | 2,38025 | 0 |
| 24 Fev 2024 | 2,38025 | 0,00 | 0,00% | 2,38025 | 2,38025 | 2,38025 | 0 |
| 23 Fev 2024 | 2,38025 | 0,00 | -0,20% | 2,38491 | 2,38991 | 2,37799 | 0 |
| 22 Fev 2024 | 2,38502 | -0,03 | -1,07% | 2,4105 | 2,41485 | 2,378 | 0 |
| 21 Fev 2024 | 2,41071 | 0,00 | 0,15% | 2,40726 | 2,42324 | 2,40427 | 0 |
| 20 Fev 2024 | 2,40719 | 0,03 | 1,39% | 2,37404 | 2,41319 | 2,37263 | 0 |
| 19 Fev 2024 | 2,37413 | 0,02 | 0,71% | 2,3574 | 2,37811 | 2,35763 | 0 |
| 18 Fev 2024 | 2,35741 | 0,01 | 0,28% | 2,35085 | 2,35741 | 2,35085 | 0 |
| 17 Fev 2024 | 2,35085 | 0,00 | 0,00% | 2,35085 | 2,35085 | 2,35085 | 0 |
| 16 Fev 2024 | 2,35085 | -0,01 | -0,60% | 2,36498 | 2,36964 | 2,34514 | 0 |
| 15 Fev 2024 | 2,36505 | -0,01 | -0,45% | 2,37593 | 2,37307 | 2,3526 | 0 |
| 14 Fev 2024 | 2,37582 | 0,01 | 0,25% | 2,36994 | 2,376 | 2,36301 | 0 |
| 13 Fev 2024 | 2,36994 | -0,02 | -0,83% | 2,38982 | 2,38648 | 2,36509 | 0 |
| 12 Fev 2024 | 2,38982 | 0,00 | -0,16% | 2,39368 | 2,41523 | 2,38328 | 0 |
| 11 Fev 2024 | 2,39371 | 0,00 | -0,01% | 2,39385 | 2,39423 | 2,38911 | 0 |
| 10 Fev 2024 | 2,39385 | 0,00 | 0,00% | 2,39385 | 2,39385 | 2,39385 | 0 |
