Cotações Históricas AUDPHP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 38,7751 | 0,12 | 0,30% | 38,63269 | 38,80911 | 38,55927 | 0 |
19 Mai 2024 | 38,65806 | -0,05 | -0,13% | 38,65806 | 38,70844 | 38,65806 | 0 |
18 Mai 2024 | 38,70844 | 0,00 | 0,00% | 38,70844 | 38,70844 | 38,70844 | 0 |
17 Mai 2024 | 38,70844 | 0,30 | 0,79% | 38,40372 | 38,72544 | 38,32461 | 0 |
16 Mai 2024 | 38,4056 | -0,14 | -0,37% | 38,51706 | 38,45571 | 38,22358 | 0 |
15 Mai 2024 | 38,54715 | 0,29 | 0,76% | 38,27795 | 38,66649 | 38,16817 | 0 |
14 Mai 2024 | 38,25628 | 0,01 | 0,02% | 38,15454 | 38,31038 | 38,00964 | 0 |
13 Mai 2024 | 38,25009 | 0,29 | 0,76% | 37,9236 | 38,28924 | 38,09369 | 0 |
12 Mai 2024 | 37,96047 | -0,04 | -0,11% | 37,96047 | 38,00248 | 37,96047 | 0 |
11 Mai 2024 | 38,00248 | 0,00 | 0,00% | 38,00248 | 38,00248 | 38,00248 | 0 |
10 Mai 2024 | 38,00248 | 0,06 | 0,16% | 37,9361 | 38,1184 | 37,85568 | 0 |
09 Mai 2024 | 37,94068 | 0,17 | 0,44% | 37,75406 | 37,96734 | 37,62329 | 0 |
08 Mai 2024 | 37,77478 | 0,06 | 0,16% | 37,69363 | 37,79665 | 37,61909 | 0 |
07 Mai 2024 | 37,71333 | -0,25 | -0,65% | 37,9552 | 37,9502 | 37,70711 | 0 |
06 Mai 2024 | 37,95949 | 0,16 | 0,42% | 37,78035 | 37,96246 | 37,81177 | 0 |
05 Mai 2024 | 37,80084 | 0,08 | 0,22% | 37,80084 | 37,80084 | 37,71908 | 0 |
04 Mai 2024 | 37,71908 | 0,00 | 0,00% | 37,71908 | 37,71908 | 37,71908 | 0 |
03 Mai 2024 | 37,71908 | -0,06 | -0,16% | 37,77746 | 37,9773 | 37,55748 | 0 |
02 Mai 2024 | 37,77955 | 0,08 | 0,22% | 37,68724 | 37,83986 | 37,53031 | 0 |
01 Mai 2024 | 37,69619 | 0,23 | 0,61% | 37,45641 | 37,70518 | 37,3956 | 0 |
30 Abr 2024 | 37,4681 | -0,37 | -0,97% | 37,82287 | 37,74495 | 37,40353 | 0 |
29 Abr 2024 | 37,83696 | 0,10 | 0,27% | 37,74807 | 37,94601 | 37,76941 | 0 |
28 Abr 2024 | 37,7356 | 0,08 | 0,21% | 37,7356 | 37,7356 | 37,65672 | 0 |
27 Abr 2024 | 37,65672 | 0,00 | 0,00% | 37,65672 | 37,65672 | 37,65672 | 0 |
26 Abr 2024 | 37,65672 | -0,07 | -0,20% | 37,7098 | 37,85671 | 37,62248 | 0 |
25 Abr 2024 | 37,73157 | 0,13 | 0,34% | 37,6237 | 37,88688 | 37,51043 | 0 |
24 Abr 2024 | 37,60341 | 0,33 | 0,88% | 37,26753 | 37,61367 | 37,38232 | 0 |
23 Abr 2024 | 37,27533 | 0,10 | 0,28% | 37,18665 | 37,34706 | 37,06142 | 0 |
22 Abr 2024 | 37,17227 | 0,25 | 0,67% | 36,99228 | 37,17602 | 36,91605 | 0 |
21 Abr 2024 | 36,92587 | 0,00 | 0,00% | 36,92587 | 36,92587 | 36,92587 | 0 |
20 Abr 2024 | 36,92587 | 0,00 | 0,00% | 36,92587 | 36,92587 | 36,92587 | 0 |
19 Abr 2024 | 36,92587 | 0,12 | 0,34% | 36,78855 | 37,18235 | 36,76943 | 0 |
18 Abr 2024 | 36,80224 | -0,10 | -0,27% | 36,71119 | 36,92627 | 36,71 | 0 |
17 Abr 2024 | 36,90026 | 0,34 | 0,92% | 36,54197 | 36,91029 | 36,65623 | 0 |
16 Abr 2024 | 36,56221 | -0,16 | -0,43% | 36,6043 | 36,66531 | 36,43855 | 0 |
15 Abr 2024 | 36,72102 | 0,07 | 0,18% | 36,6811 | 36,89205 | 36,62101 | 0 |
14 Abr 2024 | 36,65448 | 0,00 | 0,00% | 36,65448 | 36,65448 | 36,65448 | 0 |
13 Abr 2024 | 36,65448 | 0,00 | 0,00% | 36,65448 | 36,65448 | 36,65448 | 0 |
12 Abr 2024 | 36,65448 | -0,29 | -0,78% | 36,92235 | 36,88685 | 36,52322 | 0 |
11 Abr 2024 | 36,94086 | 0,13 | 0,34% | 36,81279 | 36,9849 | 36,66595 | 0 |
10 Abr 2024 | 36,81453 | -0,54 | -1,46% | 37,36203 | 37,27818 | 36,7263 | 0 |
09 Abr 2024 | 37,35905 | 0,01 | 0,03% | 37,31023 | 37,45306 | 37,21901 | 0 |
08 Abr 2024 | 37,34773 | 0,21 | 0,56% | 37,07616 | 37,43401 | 37,13823 | 0 |
07 Abr 2024 | 37,14 | -0,07 | -0,19% | 37,14 | 37,21176 | 37,14 | 0 |
06 Abr 2024 | 37,21176 | 0,00 | 0,00% | 37,21176 | 37,21176 | 37,21176 | 0 |
05 Abr 2024 | 37,21176 | -0,13 | -0,34% | 37,34385 | 37,29741 | 37,05542 | 0 |
04 Abr 2024 | 37,3388 | 0,27 | 0,72% | 37,07228 | 37,37047 | 37,12387 | 0 |
03 Abr 2024 | 37,07171 | 0,38 | 1,04% | 36,66953 | 37,45294 | 36,65041 | 0 |
02 Abr 2024 | 36,68968 | 0,19 | 0,53% | 36,48226 | 36,72905 | 36,5646 | 0 |
01 Abr 2024 | 36,49686 | -0,19 | -0,52% | 36,73135 | 36,72814 | 36,4633 | 0 |
31 Mar 2024 | 36,68817 | 0,07 | 0,20% | 36,68817 | 36,68817 | 36,6143 | 0 |
30 Mar 2024 | 36,6143 | 0,00 | 0,00% | 36,6143 | 36,6143 | 36,6143 | 0 |
29 Mar 2024 | 36,6143 | 0,01 | 0,01% | 36,60843 | 36,66824 | 36,52427 | 0 |
28 Mar 2024 | 36,6089 | -0,10 | -0,27% | 36,70179 | 36,74699 | 36,51719 | 0 |
27 Mar 2024 | 36,7091 | -0,08 | -0,22% | 36,77696 | 36,81239 | 36,6405 | 0 |
26 Mar 2024 | 36,79102 | -0,05 | -0,14% | 36,83687 | 36,90918 | 36,68421 | 0 |
25 Mar 2024 | 36,84105 | 0,11 | 0,29% | 36,68621 | 36,89241 | 36,68019 | 0 |
24 Mar 2024 | 36,7359 | 0,00 | 0,00% | 36,7359 | 36,7359 | 36,7359 | 0 |
23 Mar 2024 | 36,7359 | 0,00 | 0,00% | 36,7359 | 36,7359 | 36,7359 | 0 |
22 Mar 2024 | 36,7359 | -0,08 | -0,23% | 36,80921 | 36,78477 | 36,60459 | 0 |
21 Mar 2024 | 36,82045 | -0,17 | -0,45% | 36,96613 | 37,95127 | 36,7477 | 0 |
20 Mar 2024 | 36,98575 | 0,47 | 1,28% | 36,43072 | 36,99036 | 36,56937 | 0 |
19 Mar 2024 | 36,51763 | 0,01 | 0,04% | 36,50147 | 36,68718 | 36,29006 | 0 |
18 Mar 2024 | 36,50351 | -0,02 | -0,06% | 36,43859 | 36,59217 | 36,40558 | 0 |
17 Mar 2024 | 36,52589 | 0,00 | 0,00% | 36,52589 | 36,52589 | 36,52589 | 0 |
16 Mar 2024 | 36,52589 | 0,00 | 0,00% | 36,52589 | 36,52589 | 36,52589 | 0 |
15 Mar 2024 | 36,52589 | 0,00 | 0,01% | 36,52362 | 36,55629 | 36,36362 | 0 |
14 Mar 2024 | 36,52194 | -0,17 | -0,46% | 36,70367 | 36,72061 | 36,38783 | 0 |
13 Mar 2024 | 36,6901 | 0,01 | 0,01% | 36,64136 | 36,73268 | 36,55686 | 0 |
12 Mar 2024 | 36,68462 | 0,08 | 0,23% | 36,61182 | 36,72446 | 36,01732 | 0 |
11 Mar 2024 | 36,59998 | -0,23 | -0,61% | 36,82502 | 37,2887 | 36,51764 | 0 |
10 Mar 2024 | 36,82532 | 0,00 | 0,00% | 36,82532 | 36,82532 | 36,82532 | 0 |
09 Mar 2024 | 36,82532 | 0,00 | 0,00% | 36,82532 | 36,82532 | 36,82532 | 0 |
08 Mar 2024 | 36,82532 | -0,11 | -0,30% | 36,94008 | 37,02442 | 36,32554 | 0 |
07 Mar 2024 | 36,93739 | 0,29 | 0,80% | 36,65629 | 37,01069 | 36,72742 | 0 |
06 Mar 2024 | 36,64452 | 0,22 | 0,60% | 36,41587 | 36,79173 | 36,33757 | 0 |
05 Mar 2024 | 36,42571 | -0,02 | -0,07% | 36,45224 | 36,4883 | 36,27074 | 0 |
04 Mar 2024 | 36,45019 | -0,11 | -0,30% | 36,63059 | 37,28478 | 36,42797 | 0 |
03 Mar 2024 | 36,56122 | 0,00 | 0,00% | 36,56122 | 36,56122 | 36,56122 | 0 |
02 Mar 2024 | 36,56122 | 0,00 | 0,00% | 36,56122 | 36,56122 | 36,56122 | 0 |
01 Mar 2024 | 36,56122 | 0,05 | 0,14% | 36,52953 | 36,6696 | 36,26777 | 0 |
29 Fev 2024 | 36,50911 | -0,02 | -0,07% | 36,53072 | 36,65155 | 36,43198 | 0 |
28 Fev 2024 | 36,53323 | -0,17 | -0,47% | 36,70885 | 36,66059 | 35,88276 | 0 |
27 Fev 2024 | 36,70581 | 0,06 | 0,16% | 36,64969 | 36,83123 | 36,58845 | 0 |
26 Fev 2024 | 36,64694 | 0,04 | 0,11% | 36,69948 | 36,86331 | 36,57939 | 0 |
25 Fev 2024 | 36,60745 | 0,00 | 0,00% | 36,60745 | 36,60745 | 36,60745 | 0 |
24 Fev 2024 | 36,60745 | 0,00 | 0,00% | 36,60745 | 36,60745 | 36,60745 | 0 |
23 Fev 2024 | 36,60745 | 0,02 | 0,05% | 36,59965 | 36,83262 | 36,56167 | 0 |
22 Fev 2024 | 36,58905 | -0,06 | -0,15% | 36,6447 | 36,76744 | 36,51761 | 0 |
21 Fev 2024 | 36,64494 | 0,00 | -0,01% | 36,64374 | 36,76161 | 36,55603 | 0 |