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 AUDKRW
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mai 2024 | 904,25391 | 7,85 | 0,88% | 896,47574 | 904,92932 | 899,48507 | 0 |
| 08 Mai 2024 | 896,40238 | 1,12 | 0,13% | 894,26448 | 901,45569 | 894,20161 | 0 |
| 07 Mai 2024 | 895,28078 | -1,05 | -0,12% | 898,70356 | 900,56695 | 894,1628 | 0 |
| 06 Mai 2024 | 896,33304 | 0,03 | 0,00% | 896,05841 | 901,46606 | 896,04675 | 0 |
| 05 Mai 2024 | 896,30716 | 1,07 | 0,12% | 895,23771 | 898,61199 | 895,23771 | 0 |
| 04 Mai 2024 | 895,23771 | 0,00 | 0,00% | 895,23771 | 895,64452 | 895,23771 | 0 |
| 03 Mai 2024 | 895,23771 | -2,21 | -0,25% | 899,28823 | 898,24114 | 892,08884 | 0 |
| 02 Mai 2024 | 897,45229 | -1,45 | -0,16% | 899,90945 | 901,1444 | 896,18307 | 0 |
| 01 Mai 2024 | 898,90572 | 1,25 | 0,14% | 897,43272 | 901,7425 | 895,9104 | 0 |
| 30 Abr 2024 | 897,65169 | -4,90 | -0,54% | 902,19426 | 902,98673 | 895,43547 | 0 |
| 29 Abr 2024 | 902,54842 | 1,22 | 0,14% | 901,54389 | 906,79251 | 901,17379 | 0 |
| 28 Abr 2024 | 901,33097 | 1,44 | 0,16% | 899,89268 | 901,54639 | 898,99668 | 0 |
| 27 Abr 2024 | 899,89268 | 0,00 | 0,00% | 899,89268 | 899,89268 | 899,89268 | 0 |
| 26 Abr 2024 | 899,89268 | 4,74 | 0,53% | 894,77716 | 901,90791 | 897,24472 | 0 |
| 25 Abr 2024 | 895,15446 | -0,04 | 0,00% | 895,26949 | 897,77985 | 893,2123 | 0 |
| 24 Abr 2024 | 895,19038 | 5,28 | 0,59% | 889,83104 | 895,62233 | 891,77245 | 0 |
| 23 Abr 2024 | 889,91266 | -0,08 | -0,01% | 889,24446 | 891,74214 | 887,65567 | 0 |
| 22 Abr 2024 | 889,996 | 8,04 | 0,91% | 883,39749 | 890,12124 | 886,21572 | 0 |
| 21 Abr 2024 | 881,9561 | 0,00 | 0,00% | 881,9561 | 881,9561 | 881,9561 | 0 |
| 20 Abr 2024 | 881,9561 | 0,00 | 0,00% | 881,9561 | 881,9561 | 881,9561 | 0 |
| 19 Abr 2024 | 881,9561 | -4,87 | -0,55% | 887,61349 | 887,13339 | 881,7816 | 0 |
| 18 Abr 2024 | 886,82994 | -1,79 | -0,20% | 887,88895 | 887,57166 | 884,83673 | 0 |
| 17 Abr 2024 | 888,62379 | -3,44 | -0,39% | 891,07244 | 890,17875 | 886,59588 | 0 |
| 16 Abr 2024 | 892,0687 | -2,31 | -0,26% | 894,25246 | 898,36703 | 888,22137 | 0 |
| 15 Abr 2024 | 894,37878 | -1,37 | -0,15% | 894,15121 | 898,53713 | 892,92231 | 0 |
| 14 Abr 2024 | 895,75265 | 0,00 | 0,00% | 895,75265 | 895,75265 | 895,75265 | 0 |
| 13 Abr 2024 | 895,75265 | 0,00 | 0,00% | 895,75265 | 895,75265 | 895,75265 | 0 |
| 12 Abr 2024 | 895,75265 | 0,61 | 0,07% | 894,87965 | 899,04867 | 891,45248 | 0 |
| 11 Abr 2024 | 895,14233 | 7,44 | 0,84% | 887,40003 | 895,90327 | 888,63614 | 0 |
| 10 Abr 2024 | 887,70201 | -7,74 | -0,86% | 895,00772 | 896,26912 | 886,5527 | 0 |
| 09 Abr 2024 | 895,44523 | 0,66 | 0,07% | 890,79887 | 897,91598 | 893,97122 | 0 |
| 08 Abr 2024 | 894,78544 | 7,01 | 0,79% | 887,40543 | 895,34758 | 889,44239 | 0 |
| 07 Abr 2024 | 887,77273 | -1,48 | -0,17% | 889,25668 | 890,08623 | 887,52783 | 0 |
| 06 Abr 2024 | 889,25668 | 0,00 | 0,00% | 889,25668 | 889,25668 | 889,25668 | 0 |
| 05 Abr 2024 | 889,25668 | -1,32 | -0,15% | 890,49842 | 891,00236 | 887,50126 | 0 |
| 04 Abr 2024 | 890,57563 | 7,02 | 0,79% | 883,48435 | 891,61391 | 887,09921 | 0 |
| 03 Abr 2024 | 883,55733 | 3,07 | 0,35% | 879,55888 | 886,70976 | 877,96765 | 0 |
| 02 Abr 2024 | 880,48337 | 0,63 | 0,07% | 879,59558 | 882,86301 | 876,39037 | 0 |
| 01 Abr 2024 | 879,8564 | 0,58 | 0,07% | 879,80696 | 880,9429 | 877,63589 | 0 |
| 31 Mar 2024 | 879,27497 | 2,94 | 0,34% | 876,3356 | 879,8135 | 875,91647 | 0 |
| 30 Mar 2024 | 876,3356 | 0,00 | 0,00% | 876,3356 | 876,3356 | 875,91647 | 0 |
| 29 Mar 2024 | 876,3356 | -3,64 | -0,41% | 879,85066 | 879,62457 | 874,87553 | 0 |
| 28 Mar 2024 | 879,9798 | -0,83 | -0,09% | 880,97772 | 880,75514 | 876,05203 | 0 |
| 27 Mar 2024 | 880,81355 | 1,97 | 0,22% | 878,64135 | 882,83377 | 878,84792 | 0 |
| 26 Mar 2024 | 878,8465 | 2,93 | 0,33% | 875,81788 | 879,46972 | 875,58287 | 0 |
| 25 Mar 2024 | 875,91448 | -0,38 | -0,04% | 876,14759 | 877,97567 | 874,22222 | 0 |
| 24 Mar 2024 | 876,29033 | 0,13 | 0,01% | 876,16472 | 877,37098 | 875,22944 | 0 |
| 23 Mar 2024 | 876,16472 | 0,00 | 0,00% | 876,16472 | 876,16472 | 876,16472 | 0 |
| 22 Mar 2024 | 876,16472 | -1,46 | -0,17% | 876,78759 | 877,77203 | 872,1868 | 0 |
| 21 Mar 2024 | 877,62223 | -0,28 | -0,03% | 877,58432 | 878,82287 | 874,59228 | 0 |
| 20 Mar 2024 | 877,9067 | 5,08 | 0,58% | 872,66012 | 877,9067 | 873,23525 | 0 |
| 19 Mar 2024 | 872,82676 | -4,65 | -0,53% | 876,87354 | 875,02902 | 871,31698 | 0 |
| 18 Mar 2024 | 877,47538 | 4,27 | 0,49% | 872,47045 | 877,94439 | 874,76655 | 0 |
| 17 Mar 2024 | 873,20338 | 0,00 | 0,00% | 873,20338 | 873,20338 | 873,20338 | 0 |
| 16 Mar 2024 | 873,20338 | 0,00 | 0,00% | 873,20338 | 873,20338 | 873,20338 | 0 |
| 15 Mar 2024 | 873,20338 | 3,21 | 0,37% | 870,11927 | 874,77216 | 872,52033 | 0 |
| 14 Mar 2024 | 869,99304 | -0,94 | -0,11% | 871,202 | 874,70244 | 869,56836 | 0 |
| 13 Mar 2024 | 870,92931 | 3,96 | 0,46% | 867,03642 | 871,46469 | 868,41878 | 0 |
| 12 Mar 2024 | 866,967 | -0,49 | -0,06% | 866,79014 | 868,48392 | 862,99985 | 0 |
| 11 Mar 2024 | 867,45842 | -5,06 | -0,58% | 872,36952 | 869,07894 | 864,42732 | 0 |
| 10 Mar 2024 | 872,51687 | -2,63 | -0,30% | 875,14865 | 875,14865 | 871,82677 | 0 |
| 09 Mar 2024 | 875,14865 | 0,00 | 0,00% | 875,14865 | 875,14865 | 875,14865 | 0 |
| 08 Mar 2024 | 875,14865 | -0,27 | -0,03% | 876,28627 | 876,26725 | 871,89781 | 0 |
| 07 Mar 2024 | 875,41537 | 3,38 | 0,39% | 873,99538 | 878,49387 | 874,85856 | 0 |
| 06 Mar 2024 | 872,03377 | 4,17 | 0,48% | 867,86256 | 874,93298 | 869,01316 | 0 |
| 05 Mar 2024 | 867,86428 | 2,06 | 0,24% | 865,6001 | 870,22778 | 864,58407 | 0 |
| 04 Mar 2024 | 865,80591 | -4,59 | -0,53% | 869,3938 | 869,37732 | 865,39187 | 0 |
| 03 Mar 2024 | 870,39372 | 0,00 | 0,00% | 870,39372 | 870,39372 | 870,39372 | 0 |
| 02 Mar 2024 | 870,39372 | 0,00 | 0,00% | 870,39372 | 870,39372 | 870,39372 | 0 |
| 01 Mar 2024 | 870,39372 | 2,16 | 0,25% | 868,35776 | 871,42108 | 866,90363 | 0 |
| 29 Fev 2024 | 868,23057 | 1,04 | 0,12% | 867,39625 | 871,13701 | 866,1926 | 0 |
| 28 Fev 2024 | 867,18942 | -5,62 | -0,64% | 872,14157 | 870,79807 | 865,93706 | 0 |
| 27 Fev 2024 | 872,80782 | 1,65 | 0,19% | 871,19111 | 872,80782 | 870,21628 | 0 |
| 26 Fev 2024 | 871,16105 | -2,68 | -0,31% | 873,86908 | 872,99889 | 869,92746 | 0 |
| 25 Fev 2024 | 873,84039 | 1,38 | 0,16% | 872,46386 | 874,16466 | 872,46386 | 0 |
| 24 Fev 2024 | 872,46386 | 0,00 | 0,00% | 872,46386 | 872,46386 | 872,46386 | 0 |
| 23 Fev 2024 | 872,46386 | 1,84 | 0,21% | 870,84607 | 875,19536 | 872,46386 | 0 |
| 22 Fev 2024 | 870,62006 | -3,11 | -0,36% | 873,37944 | 874,47197 | 868,79313 | 0 |
| 21 Fev 2024 | 873,72784 | -0,55 | -0,06% | 874,92013 | 876,80509 | 872,37251 | 0 |
| 20 Fev 2024 | 874,27959 | 2,96 | 0,34% | 870,39935 | 876,39144 | 872,26866 | 0 |
| 19 Fev 2024 | 871,32393 | 0,13 | 0,01% | 871,12104 | 874,50823 | 871,19709 | 0 |
| 18 Fev 2024 | 871,19508 | 2,43 | 0,28% | 868,76855 | 871,20077 | 868,76855 | 0 |
| 17 Fev 2024 | 868,76855 | 0,00 | 0,00% | 868,76855 | 868,76855 | 868,76855 | 0 |
| 16 Fev 2024 | 868,76855 | 1,10 | 0,13% | 864,12112 | 871,7083 | 868,03669 | 0 |
| 15 Fev 2024 | 867,66941 | 4,23 | 0,49% | 865,20442 | 869,0947 | 862,97083 | 0 |
| 14 Fev 2024 | 863,4426 | -1,95 | -0,23% | 865,35412 | 865,7893 | 861,33073 | 0 |
| 13 Fev 2024 | 865,39646 | -2,61 | -0,30% | 867,99184 | 868,7896 | 862,46894 | 0 |
| 12 Fev 2024 | 868,00175 | -0,79 | -0,09% | 868,75661 | 869,32252 | 866,15865 | 0 |
| 11 Fev 2024 | 868,78849 | -0,05 | -0,01% | 868,83951 | 868,96965 | 867,11665 | 0 |
| 10 Fev 2024 | 868,83951 | 0,00 | 0,00% | 868,83951 | 868,83951 | 868,83951 | 0 |
