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 AUDPLN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mai 2024 | 2,63819 | 0,00 | 0,00% | 2,63819 | 2,63819 | 2,63819 | 0 |
| 10 Mai 2024 | 2,63819 | 0,01 | 0,28% | 2,63076 | 2,64081 | 2,62729 | 0 |
| 09 Mai 2024 | 2,63079 | 0,00 | -0,05% | 2,63244 | 2,63655 | 2,62594 | 0 |
| 08 Mai 2024 | 2,63212 | -0,01 | -0,42% | 2,64297 | 2,64395 | 2,62735 | 0 |
| 07 Mai 2024 | 2,64321 | -0,01 | -0,22% | 2,64894 | 2,65308 | 2,63824 | 0 |
| 06 Mai 2024 | 2,64905 | -0,01 | -0,22% | 2,6561 | 2,66699 | 2,64618 | 0 |
| 05 Mai 2024 | 2,65487 | 0,00 | -0,04% | 2,66145 | 2,66205 | 2,65322 | 0 |
| 04 Mai 2024 | 2,6559 | 0,00 | 0,00% | 2,6559 | 2,6559 | 2,6559 | 0 |
| 03 Mai 2024 | 2,6559 | 0,00 | 0,10% | 2,653 | 2,66453 | 2,64915 | 0 |
| 02 Mai 2024 | 2,65335 | 0,02 | 0,63% | 2,63652 | 2,65454 | 2,63347 | 0 |
| 01 Mai 2024 | 2,63681 | 0,01 | 0,25% | 2,62939 | 2,6414 | 2,62672 | 0 |
| 30 Abr 2024 | 2,63015 | -0,01 | -0,46% | 2,64175 | 2,63595 | 2,62002 | 0 |
| 29 Abr 2024 | 2,64238 | 0,00 | 0,17% | 2,64007 | 2,65388 | 2,6389 | 0 |
| 27 Abr 2024 | 2,638 | 0,00 | 0,00% | 2,638 | 2,638 | 2,638 | 0 |
| 26 Abr 2024 | 2,638 | 0,00 | 0,00% | 2,638 | 2,638 | 2,638 | 0 |
| 26 Abr 2024 | 2,638 | 0,01 | 0,57% | 2,623 | 2,64495 | 2,62403 | 0 |
| 25 Abr 2024 | 2,62315 | -0,01 | -0,36% | 2,63288 | 2,63523 | 2,62015 | 0 |
| 24 Abr 2024 | 2,63264 | 0,02 | 0,76% | 2,61247 | 2,63375 | 2,62195 | 0 |
| 23 Abr 2024 | 2,61273 | 0,00 | -0,04% | 2,61438 | 2,621 | 2,60737 | 0 |
| 22 Abr 2024 | 2,61381 | 0,02 | 0,62% | 2,59776 | 2,61528 | 2,59595 | 0 |
| 21 Abr 2024 | 2,59775 | 0,00 | 0,10% | 2,5917 | 2,59858 | 2,5917 | 0 |
| 20 Abr 2024 | 2,59528 | 0,00 | 0,00% | 2,59528 | 2,59528 | 2,59528 | 0 |
| 19 Abr 2024 | 2,59528 | -0,02 | -0,89% | 2,61839 | 2,623 | 2,59429 | 0 |
| 18 Abr 2024 | 2,6187 | 0,00 | 0,01% | 2,61801 | 2,62138 | 2,60733 | 0 |
| 17 Abr 2024 | 2,61835 | -0,02 | -0,71% | 2,63693 | 2,63875 | 2,61305 | 0 |
| 16 Abr 2024 | 2,63718 | 0,03 | 1,04% | 2,60988 | 2,63801 | 2,60756 | 0 |
| 15 Abr 2024 | 2,61002 | 0,01 | 0,20% | 2,60482 | 2,61699 | 2,59956 | 0 |
| 14 Abr 2024 | 2,60471 | 0,00 | 0,06% | 2,60145 | 2,61105 | 2,59769 | 0 |
| 13 Abr 2024 | 2,60324 | 0,00 | 0,00% | 2,60324 | 2,60324 | 2,60324 | 0 |
| 12 Abr 2024 | 2,60324 | 0,00 | 0,16% | 2,59881 | 2,61134 | 2,59375 | 0 |
| 11 Abr 2024 | 2,59909 | 0,01 | 0,57% | 2,58442 | 2,59993 | 2,5849 | 0 |
| 10 Abr 2024 | 2,58444 | -0,02 | -0,79% | 2,60468 | 2,60655 | 2,58303 | 0 |
| 09 Abr 2024 | 2,60494 | 0,01 | 0,56% | 2,59064 | 2,6056 | 2,5879 | 0 |
| 08 Abr 2024 | 2,59045 | -0,01 | -0,28% | 2,59767 | 2,60445 | 2,58916 | 0 |
| 07 Abr 2024 | 2,59765 | 0,00 | -0,05% | 2,59845 | 2,59955 | 2,594 | 0 |
| 06 Abr 2024 | 2,599 | 0,00 | 0,00% | 2,599 | 2,599 | 2,599 | 0 |
| 05 Abr 2024 | 2,599 | -0,01 | -0,35% | 2,60815 | 2,6082 | 2,5979 | 0 |
| 04 Abr 2024 | 2,60822 | 0,01 | 0,24% | 2,6019 | 2,61433 | 2,60407 | 0 |
| 03 Abr 2024 | 2,6019 | 0,01 | 0,23% | 2,59591 | 2,60244 | 2,58965 | 0 |
| 02 Abr 2024 | 2,59586 | 0,00 | 0,04% | 2,59454 | 2,60358 | 2,59192 | 0 |
| 01 Abr 2024 | 2,5949 | -0,01 | -0,29% | 2,60045 | 2,59975 | 2,58715 | 0 |
| 31 Mar 2024 | 2,60238 | 0,01 | 0,45% | 2,5934 | 2,60288 | 2,59065 | 0 |
| 30 Mar 2024 | 2,59065 | 0,00 | 0,00% | 2,59065 | 2,59065 | 2,59065 | 0 |
| 29 Mar 2024 | 2,59065 | -0,01 | -0,39% | 2,60075 | 2,6044 | 2,5889 | 0 |
| 28 Mar 2024 | 2,60075 | 0,00 | -0,07% | 2,60271 | 2,60561 | 2,5936 | 0 |
| 27 Mar 2024 | 2,60256 | 0,00 | 0,02% | 2,60145 | 2,60735 | 2,59419 | 0 |
| 26 Mar 2024 | 2,60201 | 0,00 | 0,14% | 2,59859 | 2,60496 | 2,59609 | 0 |
| 25 Mar 2024 | 2,59832 | -0,01 | -0,27% | 2,60525 | 2,60794 | 2,59615 | 0 |
| 24 Mar 2024 | 2,60529 | 0,00 | 0,03% | 2,60755 | 2,6089 | 2,60245 | 0 |
| 23 Mar 2024 | 2,60461 | 0,00 | 0,00% | 2,60461 | 2,60461 | 2,60461 | 0 |
| 22 Mar 2024 | 2,60461 | 0,00 | -0,02% | 2,60384 | 2,60735 | 2,59345 | 0 |
| 21 Mar 2024 | 2,60514 | 0,00 | 0,15% | 2,60164 | 2,61834 | 2,60063 | 0 |
| 20 Mar 2024 | 2,60116 | 0,01 | 0,33% | 2,59275 | 2,6027 | 2,59157 | 0 |
| 19 Mar 2024 | 2,59271 | -0,01 | -0,54% | 2,60737 | 2,6004 | 2,58957 | 0 |
| 18 Mar 2024 | 2,6069 | 0,02 | 0,62% | 2,59143 | 2,60832 | 2,59125 | 0 |
| 17 Mar 2024 | 2,59094 | 0,00 | -0,01% | 2,5932 | 2,5935 | 2,58819 | 0 |
| 16 Mar 2024 | 2,59121 | 0,00 | 0,00% | 2,59121 | 2,59121 | 2,59121 | 0 |
| 15 Mar 2024 | 2,59121 | 0,00 | -0,16% | 2,59528 | 2,5959 | 2,58481 | 0 |
| 14 Mar 2024 | 2,59544 | 0,00 | 0,14% | 2,59173 | 2,60065 | 2,58841 | 0 |
| 13 Mar 2024 | 2,59172 | 0,00 | -0,06% | 2,59379 | 2,59791 | 2,58765 | 0 |
| 12 Mar 2024 | 2,5934 | 0,00 | 0,07% | 2,59146 | 2,60072 | 2,58527 | 0 |
| 11 Mar 2024 | 2,59162 | -0,01 | -0,46% | 2,60594 | 2,60205 | 2,58323 | 0 |
| 10 Mar 2024 | 2,60366 | 0,00 | 0,00% | 2,60366 | 2,60366 | 2,60366 | 0 |
| 09 Mar 2024 | 2,60366 | 0,00 | 0,00% | 2,60366 | 2,60366 | 2,60366 | 0 |
| 08 Mar 2024 | 2,60366 | 0,00 | 0,09% | 2,60129 | 2,61982 | 2,60149 | 0 |
| 07 Mar 2024 | 2,60133 | 0,01 | 0,40% | 2,59094 | 2,61557 | 2,59524 | 0 |
| 06 Mar 2024 | 2,59089 | 0,01 | 0,27% | 2,58348 | 2,5944 | 2,57747 | 0 |
| 05 Mar 2024 | 2,58392 | -0,01 | -0,29% | 2,59135 | 2,59069 | 2,58025 | 0 |
| 04 Mar 2024 | 2,59137 | -0,01 | -0,31% | 2,59951 | 2,60064 | 2,59008 | 0 |
| 03 Mar 2024 | 2,5995 | 0,00 | -0,02% | 2,6011 | 2,6022 | 2,59715 | 0 |
| 02 Mar 2024 | 2,60015 | 0,00 | 0,00% | 2,60015 | 2,60015 | 2,60015 | 0 |
| 01 Mar 2024 | 2,60015 | 0,00 | 0,18% | 2,59622 | 2,60486 | 2,59122 | 0 |
| 29 Fev 2024 | 2,59549 | 0,01 | 0,30% | 2,58798 | 2,60154 | 2,58661 | 0 |
| 28 Fev 2024 | 2,58772 | -0,01 | -0,44% | 2,59934 | 2,59448 | 2,58012 | 0 |
| 27 Fev 2024 | 2,59919 | 0,00 | 0,05% | 2,59785 | 2,6071 | 2,59444 | 0 |
| 26 Fev 2024 | 2,59798 | -0,01 | -0,54% | 2,613 | 2,61076 | 2,59445 | 0 |
| 25 Fev 2024 | 2,61195 | 0,00 | 0,00% | 2,61195 | 2,61195 | 2,61195 | 0 |
| 24 Fev 2024 | 2,61195 | 0,00 | 0,00% | 2,61195 | 2,61195 | 2,61195 | 0 |
| 23 Fev 2024 | 2,61195 | -0,01 | -0,30% | 2,61966 | 2,62786 | 2,6099 | 0 |
| 22 Fev 2024 | 2,61978 | 0,00 | 0,19% | 2,61501 | 2,6231 | 2,61038 | 0 |
| 21 Fev 2024 | 2,61481 | 0,00 | -0,06% | 2,61633 | 2,62405 | 2,60862 | 0 |
| 20 Fev 2024 | 2,61625 | -0,01 | -0,26% | 2,6228 | 2,63054 | 2,6135 | 0 |
| 19 Fev 2024 | 2,62309 | -0,01 | -0,29% | 2,63069 | 2,63598 | 2,6222 | 0 |
| 18 Fev 2024 | 2,63064 | 0,00 | 0,02% | 2,6251 | 2,63064 | 2,62175 | 0 |
| 17 Fev 2024 | 2,63024 | 0,00 | 0,00% | 2,63024 | 2,63024 | 2,63024 | 0 |
| 16 Fev 2024 | 2,63024 | 0,00 | -0,03% | 2,63114 | 2,63546 | 2,62342 | 0 |
| 15 Fev 2024 | 2,63114 | 0,00 | 0,10% | 2,62905 | 2,63454 | 2,62291 | 0 |
| 14 Fev 2024 | 2,62853 | 0,01 | 0,54% | 2,6144 | 2,63189 | 2,61617 | 0 |
| 13 Fev 2024 | 2,61445 | 0,00 | 0,06% | 2,61266 | 2,62072 | 2,60785 | 0 |
| 12 Fev 2024 | 2,61283 | 0,00 | -0,05% | 2,61413 | 2,62041 | 2,61005 | 0 |
| 11 Fev 2024 | 2,61425 | 0,00 | -0,12% | 2,61635 | 2,6182 | 2,61131 | 0 |
| 10 Fev 2024 | 2,61741 | 0,00 | 0,00% | 2,61741 | 2,61741 | 2,61741 | 0 |
