Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas AUDRWF
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 861,7281 | 3,82 | 0,44% | 857,71062 | 862,3632 | 857,71062 | 0 |
| 25 Jul 2024 | 857,9124 | -9,11 | -1,05% | 862,36443 | 862,36443 | 854,94439 | 0 |
| 24 Jul 2024 | 867,0214 | -0,55 | -0,06% | 867,14573 | 867,14573 | 867,0214 | 0 |
| 23 Jul 2024 | 867,57406 | -16,51 | -1,87% | 880,18621 | 880,18621 | 867,57406 | 0 |
| 22 Jul 2024 | 884,08103 | 7,83 | 0,89% | 875,85637 | 884,08103 | 875,85637 | 0 |
| 21 Jul 2024 | 876,25192 | -0,41 | -0,05% | 875,12272 | 876,25192 | 875,12272 | 0 |
| 20 Jul 2024 | 876,66668 | 0,00 | 0,00% | 876,66668 | 876,66668 | 876,66668 | 0 |
| 19 Jul 2024 | 876,66668 | -5,15 | -0,58% | 880,89658 | 880,89658 | 876,66668 | 0 |
| 18 Jul 2024 | 881,81868 | 1,54 | 0,18% | 879,78684 | 881,81868 | 881,73785 | 0 |
| 17 Jul 2024 | 880,27378 | -1,31 | -0,15% | 881,60532 | 882,77104 | 880,27378 | 0 |
| 16 Jul 2024 | 881,58626 | -6,38 | -0,72% | 885,91078 | 885,91078 | 881,58626 | 0 |
| 15 Jul 2024 | 887,96935 | 0,72 | 0,08% | 886,71083 | 887,96935 | 886,71083 | 0 |
| 14 Jul 2024 | 887,25124 | 3,30 | 0,37% | 887,25124 | 887,25124 | 883,95291 | 0 |
| 13 Jul 2024 | 883,95291 | -3,86 | -0,43% | 883,95291 | 887,80888 | 883,95291 | 0 |
| 12 Jul 2024 | 887,80888 | -3,02 | -0,34% | 889,91969 | 889,91969 | 887,69288 | 0 |
| 11 Jul 2024 | 890,82811 | 8,94 | 1,01% | 882,46014 | 891,02222 | 882,46014 | 0 |
| 10 Jul 2024 | 881,88319 | -0,68 | -0,08% | 882,0323 | 882,0323 | 881,88319 | 0 |
| 09 Jul 2024 | 882,5656 | -2,10 | -0,24% | 884,5273 | 884,5273 | 881,50239 | 0 |
| 08 Jul 2024 | 884,67044 | -4,28 | -0,48% | 888,78509 | 888,78509 | 884,67044 | 0 |
| 07 Jul 2024 | 888,94841 | 1,83 | 0,21% | 887,94176 | 888,94841 | 887,11381 | 0 |
| 06 Jul 2024 | 887,11381 | -1,72 | -0,19% | 887,11381 | 888,82937 | 887,11381 | 0 |
| 05 Jul 2024 | 888,82937 | 8,28 | 0,94% | 879,62098 | 888,82937 | 879,62098 | 0 |
| 04 Jul 2024 | 880,54743 | 1,25 | 0,14% | 882,81974 | 882,81974 | 880,54743 | 0 |
| 03 Jul 2024 | 879,30072 | 3,99 | 0,46% | 875,87888 | 879,30072 | 875,73487 | 0 |
| 02 Jul 2024 | 875,31396 | 4,66 | 0,54% | 868,58218 | 875,31396 | 868,58218 | 0 |
| 01 Jul 2024 | 870,65047 | 0,56 | 0,06% | 868,63124 | 870,65047 | 868,63124 | 0 |
| 30 Jun 2024 | 870,08706 | -0,05 | -0,01% | 872,58326 | 872,58326 | 870,08706 | 0 |
| 29 Jun 2024 | 870,13847 | 0,00 | 0,00% | 870,13847 | 870,13847 | 870,13847 | 0 |
| 28 Jun 2024 | 870,13847 | 1,04 | 0,12% | 867,76705 | 870,13847 | 867,34693 | 0 |
| 27 Jun 2024 | 869,10281 | -12,74 | -1,45% | 880,84594 | 880,84594 | 869,10281 | 0 |
| 26 Jun 2024 | 881,84728 | -0,39 | -0,04% | 881,06163 | 881,84728 | 881,06163 | 0 |
| 25 Jun 2024 | 882,23788 | 12,81 | 1,47% | 870,018 | 882,23788 | 870,018 | 0 |
| 24 Jun 2024 | 869,43054 | -1,14 | -0,13% | 870,70707 | 870,70707 | 869,43054 | 0 |
| 23 Jun 2024 | 870,57465 | -3,19 | -0,37% | 870,57465 | 873,60617 | 870,57465 | 0 |
| 22 Jun 2024 | 873,76947 | 0,00 | 0,00% | 873,76947 | 873,76947 | 873,76947 | 0 |
| 21 Jun 2024 | 873,76947 | -2,32 | -0,26% | 875,54624 | 875,54624 | 873,76947 | 0 |
| 20 Jun 2024 | 876,08811 | 0,72 | 0,08% | 876,12317 | 876,12317 | 876,08811 | 0 |
| 19 Jun 2024 | 875,37032 | 13,33 | 1,55% | 866,32273 | 875,49253 | 866,32273 | 0 |
| 18 Jun 2024 | 862,04129 | -0,92 | -0,11% | 862,59913 | 862,59913 | 862,04129 | 0 |
| 17 Jun 2024 | 862,96606 | -4,52 | -0,52% | 866,6714 | 866,6714 | 862,96606 | 0 |
| 16 Jun 2024 | 867,48819 | 1,81 | 0,21% | 867,87436 | 867,87436 | 865,67992 | 0 |
| 15 Jun 2024 | 865,67992 | -2,30 | -0,26% | 865,67992 | 867,87436 | 865,67992 | 0 |
| 14 Jun 2024 | 867,97632 | -4,89 | -0,56% | 873,60164 | 873,60164 | 867,97632 | 0 |
| 13 Jun 2024 | 872,86667 | 9,04 | 1,05% | 865,36803 | 872,86667 | 865,36803 | 0 |
| 12 Jun 2024 | 863,82841 | -0,96 | -0,11% | 865,2865 | 865,2865 | 863,82841 | 0 |
| 11 Jun 2024 | 864,78948 | -1,10 | -0,13% | 864,05024 | 864,78948 | 864,05024 | 0 |
| 10 Jun 2024 | 865,88796 | 0,00 | 0,00% | 865,88796 | 865,88796 | 865,88796 | 0 |
| 09 Jun 2024 | 865,88796 | -0,21 | -0,02% | 865,88796 | 865,88796 | 862,66983 | 0 |
| 08 Jun 2024 | 866,09453 | 0,00 | 0,00% | 866,09453 | 866,09453 | 866,09453 | 0 |
| 07 Jun 2024 | 866,09453 | 0,26 | 0,03% | 865,74812 | 866,09453 | 865,74812 | 0 |
| 06 Jun 2024 | 865,83558 | 1,71 | 0,20% | 865,38638 | 865,83558 | 864,29562 | 0 |
| 05 Jun 2024 | 864,1239 | 1,57 | 0,18% | 862,41609 | 864,1239 | 862,41609 | 0 |
| 04 Jun 2024 | 862,55313 | -1,09 | -0,13% | 862,517 | 862,55313 | 862,517 | 0 |
| 03 Jun 2024 | 863,63915 | -0,97 | -0,11% | 864,40319 | 864,40319 | 863,63915 | 0 |
| 02 Jun 2024 | 864,61274 | 0,00 | 0,00% | 864,61274 | 864,61274 | 864,61274 | 0 |
| 01 Jun 2024 | 864,61274 | 1,08 | 0,13% | 864,61274 | 864,61274 | 863,5316 | 0 |
| 31 Mai 2024 | 863,5316 | 4,54 | 0,53% | 860,36131 | 863,8546 | 860,36131 | 0 |
| 30 Mai 2024 | 858,9929 | -1,98 | -0,23% | 861,98345 | 861,98345 | 858,9929 | 0 |
| 29 Mai 2024 | 860,97393 | -2,79 | -0,32% | 863,42075 | 863,42075 | 860,97393 | 0 |
| 28 Mai 2024 | 863,7591 | -3,97 | -0,46% | 868,55861 | 868,55861 | 863,7591 | 0 |
| 27 Mai 2024 | 867,72422 | -3,35 | -0,38% | 871,25251 | 871,25251 | 867,72422 | 0 |
| 26 Mai 2024 | 871,07417 | 0,00 | 0,00% | 871,07417 | 871,07417 | 871,07417 | 0 |
| 25 Mai 2024 | 871,07417 | 0,00 | 0,00% | 871,07417 | 871,07417 | 871,07417 | 0 |
| 24 Mai 2024 | 871,07417 | -1,65 | -0,19% | 870,85821 | 871,07417 | 870,11984 | 0 |
| 23 Mai 2024 | 872,72883 | -3,37 | -0,39% | 871,19452 | 872,72883 | 871,19452 | 0 |
| 22 Mai 2024 | 876,10312 | 11,91 | 1,38% | 864,53225 | 876,10312 | 864,9253 | 0 |
| 21 Mai 2024 | 864,1926 | 0,78 | 0,09% | 863,30846 | 864,1926 | 863,30846 | 0 |
| 20 Mai 2024 | 863,40922 | 2,02 | 0,23% | 864,40135 | 865,05648 | 863,40922 | 0 |
| 19 Mai 2024 | 861,38735 | 0,00 | 0,00% | 861,38735 | 861,38735 | 861,38735 | 0 |
| 18 Mai 2024 | 861,38735 | 0,47 | 0,05% | 863,29518 | 863,29518 | 860,91435 | 0 |
| 17 Mai 2024 | 860,91435 | -3,09 | -0,36% | 864,51914 | 864,51914 | 860,91435 | 0 |
| 16 Mai 2024 | 864,00687 | 4,22 | 0,49% | 863,52433 | 864,00687 | 863,52433 | 0 |
| 15 Mai 2024 | 859,78693 | 4,72 | 0,55% | 855,69786 | 859,78693 | 855,69786 | 0 |
| 14 Mai 2024 | 855,06399 | -2,70 | -0,32% | 856,56028 | 856,54193 | 855,06399 | 0 |
| 13 Mai 2024 | 857,76829 | 0,21 | 0,02% | 856,6547 | 857,76829 | 856,35578 | 0 |
| 12 Mai 2024 | 857,56321 | -1,29 | -0,15% | 857,56321 | 858,85314 | 857,56321 | 0 |
| 11 Mai 2024 | 858,85314 | 1,21 | 0,14% | 858,85314 | 858,85314 | 857,64208 | 0 |
| 10 Mai 2024 | 857,64208 | -0,06 | -0,01% | 858,3741 | 858,3741 | 857,64208 | 0 |
| 09 Mai 2024 | 857,70327 | 8,45 | 1,00% | 850,05397 | 857,70327 | 850,05397 | 0 |
| 08 Mai 2024 | 849,24885 | -11,81 | -1,37% | 859,50585 | 859,50585 | 849,24885 | 0 |
| 07 Mai 2024 | 861,06143 | 5,69 | 0,67% | 856,59003 | 861,06143 | 856,59003 | 0 |
| 06 Mai 2024 | 855,36719 | 2,11 | 0,25% | 852,6534 | 855,36719 | 852,86824 | 0 |
| 05 Mai 2024 | 853,25365 | 2,68 | 0,31% | 853,25365 | 853,25365 | 850,57612 | 0 |
| 04 Mai 2024 | 850,57612 | 0,42 | 0,05% | 850,57612 | 850,57612 | 850,57612 | 0 |
| 03 Mai 2024 | 850,15927 | 7,90 | 0,94% | 846,8644 | 850,15927 | 846,8644 | 0 |
| 02 Mai 2024 | 842,2567 | 5,99 | 0,72% | 838,49872 | 842,2567 | 838,49872 | 0 |
| 01 Mai 2024 | 836,26846 | -7,28 | -0,86% | 840,14858 | 840,82425 | 836,26846 | 0 |
| 30 Abr 2024 | 843,54553 | -3,84 | -0,45% | 847,29263 | 847,29263 | 843,54553 | 0 |
| 29 Abr 2024 | 847,38082 | 1,97 | 0,23% | 846,91131 | 848,31479 | 847,38082 | 0 |
| 27 Abr 2024 | 845,4118 | 0,00 | 0,00% | 845,4118 | 845,4118 | 845,4118 | 0 |
| 26 Abr 2024 | 845,4118 | 0,00 | 0,00% | 845,4118 | 845,4118 | 845,4118 | 0 |
