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 AUDINR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mai 2024 | 55,19052 | 0,02 | 0,03% | 55,17256 | 55,19052 | 55,17256 | 0 |
| 10 Mai 2024 | 55,17256 | -0,06 | -0,12% | 55,24112 | 55,29853 | 55,10698 | 0 |
| 09 Mai 2024 | 55,23686 | 0,33 | 0,60% | 54,8791 | 55,28549 | 54,82416 | 0 |
| 08 Mai 2024 | 54,90743 | -0,09 | -0,16% | 54,99257 | 54,96422 | 54,76456 | 0 |
| 07 Mai 2024 | 54,99785 | -0,29 | -0,53% | 55,2805 | 55,34193 | 54,98878 | 0 |
| 06 Mai 2024 | 55,28988 | 0,17 | 0,30% | 55,1221 | 55,43027 | 55,1171 | 0 |
| 05 Mai 2024 | 55,1221 | 0,00 | 0,01% | 55,11908 | 55,1221 | 55,11908 | 0 |
| 04 Mai 2024 | 55,11908 | 0,00 | 0,00% | 54,93903 | 55,11908 | 54,93903 | 0 |
| 03 Mai 2024 | 55,12008 | 0,35 | 0,64% | 54,77009 | 55,43713 | 54,77927 | 0 |
| 02 Mai 2024 | 54,77207 | 0,73 | 1,34% | 54,04538 | 54,8285 | 54,03938 | 0 |
| 01 Mai 2024 | 54,04538 | 0,00 | 0,00% | 54,04552 | 54,37188 | 54,04538 | 0 |
| 30 Abr 2024 | 54,04552 | -0,72 | -1,31% | 54,71877 | 54,56377 | 54,03131 | 0 |
| 29 Abr 2024 | 54,76207 | 0,27 | 0,50% | 54,67208 | 54,8462 | 54,63409 | 0 |
| 28 Abr 2024 | 54,48742 | 0,00 | 0,00% | 54,48742 | 54,48742 | 54,4294 | 0 |
| 27 Abr 2024 | 54,48742 | 0,00 | 0,01% | 54,48242 | 54,48742 | 54,4294 | 0 |
| 26 Abr 2024 | 54,48242 | 0,14 | 0,25% | 54,31272 | 54,64077 | 54,34139 | 0 |
| 25 Abr 2024 | 54,34622 | 0,20 | 0,37% | 54,15773 | 54,46803 | 54,05945 | 0 |
| 24 Abr 2024 | 54,14514 | 0,11 | 0,20% | 54,03983 | 54,30789 | 54,01308 | 0 |
| 23 Abr 2024 | 54,03718 | 0,26 | 0,48% | 53,78714 | 54,04772 | 53,68673 | 0 |
| 22 Abr 2024 | 53,77939 | 0,28 | 0,53% | 53,46596 | 53,834 | 53,46696 | 0 |
| 21 Abr 2024 | 53,49562 | 0,00 | 0,00% | 53,49562 | 53,49562 | 53,49562 | 0 |
| 20 Abr 2024 | 53,49562 | 0,00 | 0,00% | 53,49562 | 53,49562 | 53,49562 | 0 |
| 19 Abr 2024 | 53,49562 | -0,20 | -0,37% | 53,67096 | 53,65043 | 53,36081 | 0 |
| 18 Abr 2024 | 53,69337 | -0,14 | -0,26% | 53,8128 | 53,92043 | 53,63531 | 0 |
| 17 Abr 2024 | 53,83153 | 0,18 | 0,33% | 53,6431 | 53,87941 | 53,60416 | 0 |
| 16 Abr 2024 | 53,65437 | -0,14 | -0,26% | 53,77765 | 53,70853 | 53,48068 | 0 |
| 15 Abr 2024 | 53,79364 | -0,23 | -0,43% | 53,97063 | 54,17497 | 53,76871 | 0 |
| 14 Abr 2024 | 54,02499 | 0,00 | 0,00% | 54,02499 | 54,02499 | 54,02499 | 0 |
| 13 Abr 2024 | 54,02499 | 0,00 | 0,00% | 54,02499 | 54,02499 | 54,02499 | 0 |
| 12 Abr 2024 | 54,02499 | -0,45 | -0,83% | 54,47974 | 54,46261 | 53,97346 | 0 |
| 11 Abr 2024 | 54,47974 | 0,18 | 0,34% | 54,28089 | 54,60072 | 54,256 | 0 |
| 10 Abr 2024 | 54,29697 | -0,87 | -1,57% | 55,14366 | 55,15372 | 54,18674 | 0 |
| 09 Abr 2024 | 55,16314 | 0,16 | 0,30% | 54,99822 | 55,26299 | 54,90516 | 0 |
| 08 Abr 2024 | 54,99919 | 0,25 | 0,45% | 54,75018 | 55,04658 | 54,74918 | 0 |
| 07 Abr 2024 | 54,75018 | -0,05 | -0,09% | 54,79832 | 54,79832 | 54,75018 | 0 |
| 06 Abr 2024 | 54,79832 | -0,01 | -0,01% | 54,80432 | 54,83902 | 54,79832 | 0 |
| 05 Abr 2024 | 54,80432 | -0,16 | -0,29% | 54,93276 | 54,91633 | 54,61154 | 0 |
| 04 Abr 2024 | 54,96109 | 0,30 | 0,55% | 54,791 | 55,19599 | 54,91066 | 0 |
| 03 Abr 2024 | 54,65899 | 0,37 | 0,68% | 54,30967 | 54,84534 | 54,26801 | 0 |
| 02 Abr 2024 | 54,2894 | -0,14 | -0,26% | 54,43256 | 54,43256 | 54,06018 | 0 |
| 01 Abr 2024 | 54,43256 | 0,10 | 0,19% | 54,43256 | 54,43256 | 54,43256 | 0 |
| 31 Mar 2024 | 54,32833 | 0,00 | 0,00% | 54,30255 | 54,32833 | 54,32833 | 0 |
| 30 Mar 2024 | 54,32833 | 0,00 | 0,00% | 54,30255 | 54,32833 | 54,30255 | 0 |
| 29 Mar 2024 | 54,32833 | 0,00 | 0,01% | 54,32433 | 54,33537 | 54,30255 | 0 |
| 28 Mar 2024 | 54,32433 | -0,05 | -0,09% | 54,37742 | 54,46035 | 54,09584 | 0 |
| 27 Mar 2024 | 54,37169 | -0,06 | -0,10% | 54,43386 | 54,49119 | 54,27401 | 0 |
| 26 Mar 2024 | 54,42782 | -0,13 | -0,23% | 54,59778 | 54,64359 | 54,41775 | 0 |
| 25 Mar 2024 | 54,55426 | 0,09 | 0,17% | 54,61428 | 54,61428 | 54,41358 | 0 |
| 24 Mar 2024 | 54,46008 | -0,01 | -0,02% | 54,46008 | 54,46008 | 54,46008 | 0 |
| 23 Mar 2024 | 54,47208 | 0,00 | 0,00% | 54,47208 | 54,47208 | 54,47208 | 0 |
| 22 Mar 2024 | 54,47208 | -0,23 | -0,42% | 54,70544 | 54,54901 | 54,26236 | 0 |
| 21 Mar 2024 | 54,70115 | -0,07 | -0,13% | 54,76452 | 55,12161 | 54,59224 | 0 |
| 20 Mar 2024 | 54,77195 | 0,58 | 1,06% | 54,16371 | 54,83529 | 54,1513 | 0 |
| 19 Mar 2024 | 54,19488 | -0,17 | -0,31% | 54,34205 | 54,27039 | 53,99109 | 0 |
| 18 Mar 2024 | 54,3628 | -0,02 | -0,03% | 54,40622 | 54,50284 | 54,32981 | 0 |
| 17 Mar 2024 | 54,37848 | 0,00 | 0,00% | 54,37848 | 54,37848 | 54,37848 | 0 |
| 16 Mar 2024 | 54,37848 | 0,00 | 0,00% | 54,37848 | 54,37848 | 54,37848 | 0 |
| 15 Mar 2024 | 54,37848 | -0,16 | -0,28% | 54,54089 | 54,48736 | 54,31189 | 0 |
| 14 Mar 2024 | 54,53383 | -0,38 | -0,69% | 54,91559 | 54,92098 | 54,48449 | 0 |
| 13 Mar 2024 | 54,91015 | 0,21 | 0,39% | 54,69667 | 54,96437 | 54,70721 | 0 |
| 12 Mar 2024 | 54,69667 | -0,06 | -0,10% | 54,75863 | 54,93763 | 54,53019 | 0 |
| 11 Mar 2024 | 54,75384 | -0,08 | -0,14% | 54,67664 | 54,80405 | 54,60283 | 0 |
| 10 Mar 2024 | 54,82909 | -0,11 | -0,21% | 54,82909 | 54,82909 | 54,82909 | 0 |
| 09 Mar 2024 | 54,94348 | 0,12 | 0,21% | 54,8282 | 54,94348 | 54,8282 | 0 |
| 08 Mar 2024 | 54,8282 | 0,00 | 0,00% | 54,81769 | 55,12289 | 54,75304 | 0 |
| 07 Mar 2024 | 54,82628 | 0,39 | 0,72% | 54,39765 | 55,09842 | 54,41638 | 0 |
| 06 Mar 2024 | 54,43477 | 0,51 | 0,94% | 53,92805 | 54,50643 | 53,93105 | 0 |
| 05 Mar 2024 | 53,92805 | -0,04 | -0,07% | 53,67161 | 54,03538 | 53,71405 | 0 |
| 04 Mar 2024 | 53,96399 | -0,10 | -0,19% | 53,95892 | 54,11242 | 53,92765 | 0 |
| 03 Mar 2024 | 54,06627 | 0,00 | 0,00% | 54,06627 | 54,06627 | 54,06627 | 0 |
| 02 Mar 2024 | 54,06627 | 0,00 | 0,00% | 54,06627 | 54,06627 | 54,06627 | 0 |
| 01 Mar 2024 | 54,06627 | 0,18 | 0,33% | 53,93095 | 54,14827 | 53,79046 | 0 |
| 29 Fev 2024 | 53,88631 | 0,05 | 0,09% | 53,85431 | 54,13011 | 53,78901 | 0 |
| 28 Fev 2024 | 53,83684 | -0,43 | -0,79% | 54,26992 | 54,06189 | 53,79201 | 0 |
| 27 Fev 2024 | 54,26561 | 0,09 | 0,16% | 54,16365 | 54,39416 | 54,12275 | 0 |
| 26 Fev 2024 | 54,17868 | -0,23 | -0,42% | 54,5388 | 54,5388 | 54,04966 | 0 |
| 25 Fev 2024 | 54,40743 | 0,00 | 0,00% | 54,40743 | 54,40743 | 54,40743 | 0 |
| 24 Fev 2024 | 54,40743 | 0,01 | 0,01% | 54,40184 | 54,57386 | 54,40184 | 0 |
| 23 Fev 2024 | 54,40184 | 0,06 | 0,10% | 54,34661 | 54,55506 | 54,32559 | 0 |
| 22 Fev 2024 | 54,34623 | -0,01 | -0,02% | 54,36109 | 54,66073 | 54,21259 | 0 |
| 21 Fev 2024 | 54,35777 | 0,09 | 0,17% | 54,28387 | 54,48413 | 54,20184 | 0 |
| 20 Fev 2024 | 54,26346 | 0,02 | 0,04% | 54,23005 | 54,54915 | 54,16908 | 0 |
| 19 Fev 2024 | 54,24312 | 0,02 | 0,03% | 54,27193 | 54,33623 | 54,2338 | 0 |
| 18 Fev 2024 | 54,22592 | 0,00 | 0,00% | 54,22592 | 54,22592 | 54,22592 | 0 |
| 17 Fev 2024 | 54,22355 | 0,00 | 0,00% | 54,22355 | 54,22355 | 54,22355 | 0 |
| 16 Fev 2024 | 54,22355 | 0,05 | 0,10% | 54,16937 | 54,32995 | 53,94511 | 0 |
| 15 Fev 2024 | 54,17043 | 0,21 | 0,38% | 53,93673 | 54,20309 | 53,81751 | 0 |
| 14 Fev 2024 | 53,96326 | 0,41 | 0,76% | 53,58363 | 53,96326 | 53,69649 | 0 |
| 13 Fev 2024 | 53,55689 | -0,63 | -1,16% | 54,17921 | 54,2263 | 53,54163 | 0 |
| 12 Fev 2024 | 54,18282 | 0,03 | 0,05% | 54,04557 | 54,45845 | 54,02794 | 0 |
| 11 Fev 2024 | 54,15674 | 0,11 | 0,21% | 54,16074 | 54,15674 | 54,04231 | 0 |
| 10 Fev 2024 | 54,04231 | -0,12 | -0,22% | 54,08071 | 54,15974 | 54,04231 | 0 |
