Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas AUDTRY
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mai 2024 | 21,28148 | 0,02 | 0,10% | 21,25816 | 21,36395 | 21,15473 | 0 |
| 07 Mai 2024 | 21,25955 | -0,12 | -0,58% | 21,38461 | 21,42135 | 21,25384 | 0 |
| 06 Mai 2024 | 21,3838 | 0,03 | 0,15% | 21,35426 | 21,48146 | 21,34999 | 0 |
| 05 Mai 2024 | 21,35233 | -0,03 | -0,14% | 21,3812 | 21,40884 | 21,16931 | 0 |
| 04 Mai 2024 | 21,3812 | 0,00 | 0,00% | 21,3812 | 21,3812 | 21,3812 | 0 |
| 03 Mai 2024 | 21,3812 | 0,08 | 0,40% | 21,29386 | 21,5142 | 21,26521 | 0 |
| 02 Mai 2024 | 21,29644 | 0,21 | 1,01% | 21,07725 | 21,32954 | 21,08847 | 0 |
| 01 Mai 2024 | 21,0837 | 0,09 | 0,43% | 21,00075 | 21,27715 | 20,95727 | 0 |
| 30 Abr 2024 | 20,9926 | -0,29 | -1,38% | 21,28117 | 21,2399 | 20,95252 | 0 |
| 29 Abr 2024 | 21,28714 | -0,04 | -0,17% | 21,28784 | 21,4626 | 20,95874 | 0 |
| 28 Abr 2024 | 21,32295 | 0,07 | 0,34% | 21,2506 | 21,33165 | 21,20421 | 0 |
| 27 Abr 2024 | 21,2506 | 0,00 | 0,00% | 21,2506 | 21,2506 | 21,2506 | 0 |
| 26 Abr 2024 | 21,2506 | 0,02 | 0,12% | 21,2345 | 21,37715 | 21,15655 | 0 |
| 25 Abr 2024 | 21,22617 | 0,06 | 0,30% | 21,16526 | 21,31655 | 21,10421 | 0 |
| 24 Abr 2024 | 21,16371 | 0,04 | 0,19% | 21,1204 | 21,349 | 21,08997 | 0 |
| 23 Abr 2024 | 21,12407 | 0,12 | 0,56% | 21,01078 | 21,2427 | 20,98735 | 0 |
| 22 Abr 2024 | 21,00582 | 0,14 | 0,65% | 20,9626 | 21,0614 | 20,88518 | 0 |
| 21 Abr 2024 | 20,87036 | 0,00 | 0,00% | 20,87036 | 20,87036 | 20,87036 | 0 |
| 20 Abr 2024 | 20,87036 | 0,00 | 0,00% | 20,87036 | 20,87036 | 20,87036 | 0 |
| 19 Abr 2024 | 20,87036 | -0,05 | -0,25% | 20,91835 | 21,0145 | 20,73056 | 0 |
| 18 Abr 2024 | 20,92257 | 0,01 | 0,04% | 20,9711 | 21,06425 | 20,86624 | 0 |
| 17 Abr 2024 | 20,91373 | 0,06 | 0,30% | 20,8502 | 20,9985 | 20,82617 | 0 |
| 16 Abr 2024 | 20,85028 | -0,04 | -0,20% | 20,89223 | 20,9129 | 20,76297 | 0 |
| 15 Abr 2024 | 20,89112 | -0,02 | -0,09% | 20,98662 | 21,0574 | 20,86697 | 0 |
| 14 Abr 2024 | 20,90891 | 0,00 | 0,00% | 20,90891 | 20,90891 | 20,90891 | 0 |
| 13 Abr 2024 | 20,90891 | 0,00 | 0,00% | 20,90891 | 20,90891 | 20,90891 | 0 |
| 12 Abr 2024 | 20,90891 | -0,32 | -1,49% | 21,25746 | 21,1394 | 20,88592 | 0 |
| 11 Abr 2024 | 21,22577 | 0,22 | 1,02% | 21,00733 | 21,35043 | 20,99688 | 0 |
| 10 Abr 2024 | 21,01069 | -0,36 | -1,70% | 21,37252 | 21,38345 | 20,98462 | 0 |
| 09 Abr 2024 | 21,37303 | 0,13 | 0,61% | 21,25281 | 21,4255 | 21,21272 | 0 |
| 08 Abr 2024 | 21,2437 | 0,21 | 0,99% | 21,02923 | 21,3344 | 21,02005 | 0 |
| 07 Abr 2024 | 21,03502 | -0,06 | -0,28% | 21,0932 | 21,22635 | 21,02665 | 0 |
| 06 Abr 2024 | 21,0932 | 0,00 | 0,00% | 21,0932 | 21,0932 | 21,0932 | 0 |
| 05 Abr 2024 | 21,0932 | 0,04 | 0,17% | 21,0552 | 21,1249 | 20,92465 | 0 |
| 04 Abr 2024 | 21,05762 | 0,07 | 0,34% | 20,98553 | 21,16355 | 20,9804 | 0 |
| 03 Abr 2024 | 20,98617 | 0,10 | 0,47% | 20,89847 | 21,0463 | 20,77995 | 0 |
| 02 Abr 2024 | 20,88864 | -0,05 | -0,22% | 20,92964 | 21,0137 | 20,79916 | 0 |
| 01 Abr 2024 | 20,93484 | -0,25 | -1,18% | 21,18732 | 21,20135 | 20,66743 | 0 |
| 31 Mar 2024 | 21,1838 | 0,02 | 0,09% | 21,3386 | 21,33875 | 21,09217 | 0 |
| 30 Mar 2024 | 21,1645 | 0,00 | 0,00% | 21,1645 | 21,1645 | 21,1645 | 0 |
| 29 Mar 2024 | 21,1645 | -0,05 | -0,23% | 21,20725 | 21,26705 | 21,03655 | 0 |
| 28 Mar 2024 | 21,21335 | 0,03 | 0,15% | 21,07145 | 21,2509 | 20,96631 | 0 |
| 27 Mar 2024 | 21,1812 | 0,12 | 0,56% | 21,06152 | 21,2176 | 20,99941 | 0 |
| 26 Mar 2024 | 21,06429 | 0,03 | 0,14% | 21,0559 | 21,18015 | 21,01493 | 0 |
| 25 Mar 2024 | 21,03537 | 0,08 | 0,39% | 20,95205 | 21,0754 | 20,84109 | 0 |
| 24 Mar 2024 | 20,95285 | 0,10 | 0,47% | 20,8893 | 20,99105 | 20,82256 | 0 |
| 23 Mar 2024 | 20,85573 | 0,00 | 0,00% | 20,85573 | 20,85573 | 20,85573 | 0 |
| 22 Mar 2024 | 20,85573 | -0,28 | -1,30% | 21,13044 | 21,0205 | 20,79008 | 0 |
| 21 Mar 2024 | 21,13095 | -0,26 | -1,20% | 21,38877 | 21,58245 | 20,87157 | 0 |
| 20 Mar 2024 | 21,38656 | 0,25 | 1,18% | 21,13921 | 21,45985 | 21,05478 | 0 |
| 19 Mar 2024 | 21,13682 | -0,07 | -0,32% | 21,2322 | 21,3633 | 21,03487 | 0 |
| 18 Mar 2024 | 21,20471 | 0,18 | 0,85% | 21,2019 | 21,3285 | 21,1599 | 0 |
| 17 Mar 2024 | 21,02669 | 0,00 | 0,00% | 21,02669 | 21,02669 | 21,02669 | 0 |
| 16 Mar 2024 | 21,02669 | 0,00 | 0,00% | 21,02669 | 21,02669 | 21,02669 | 0 |
| 15 Mar 2024 | 21,02669 | -0,16 | -0,75% | 21,18689 | 21,41449 | 21,01676 | 0 |
| 14 Mar 2024 | 21,1857 | -0,11 | -0,50% | 21,29365 | 21,371 | 21,10039 | 0 |
| 13 Mar 2024 | 21,29236 | 0,09 | 0,41% | 21,31805 | 21,72883 | 20,93895 | 0 |
| 12 Mar 2024 | 21,20561 | 0,01 | 0,04% | 21,19658 | 21,46503 | 21,1015 | 0 |
| 11 Mar 2024 | 21,19755 | -0,01 | -0,05% | 21,20512 | 21,23545 | 21,11793 | 0 |
| 10 Mar 2024 | 21,20755 | 0,11 | 0,53% | 21,19535 | 21,25685 | 21,09491 | 0 |
| 09 Mar 2024 | 21,09491 | 0,00 | 0,00% | 21,09491 | 21,09491 | 21,09491 | 0 |
| 08 Mar 2024 | 21,09491 | -0,05 | -0,25% | 21,14871 | 21,34 | 21,09491 | 0 |
| 07 Mar 2024 | 21,14758 | 0,27 | 1,27% | 20,87934 | 21,18325 | 20,92503 | 0 |
| 06 Mar 2024 | 20,88258 | 0,26 | 1,26% | 20,62191 | 20,98185 | 20,65669 | 0 |
| 05 Mar 2024 | 20,62338 | 0,08 | 0,37% | 20,54475 | 20,6905 | 20,47114 | 0 |
| 04 Mar 2024 | 20,5478 | 0,05 | 0,24% | 20,51252 | 20,6076 | 20,46569 | 0 |
| 03 Mar 2024 | 20,49825 | 0,00 | 0,00% | 20,49825 | 20,49825 | 20,49825 | 0 |
| 02 Mar 2024 | 20,49825 | 0,00 | 0,00% | 20,49825 | 20,49825 | 20,49825 | 0 |
| 01 Mar 2024 | 20,49825 | 0,16 | 0,79% | 20,34588 | 20,53568 | 20,33044 | 0 |
| 29 Fev 2024 | 20,33813 | 0,06 | 0,31% | 20,28171 | 20,4581 | 20,255 | 0 |
| 28 Fev 2024 | 20,27594 | -0,11 | -0,53% | 20,3854 | 20,47405 | 20,23999 | 0 |
| 27 Fev 2024 | 20,38492 | 0,03 | 0,12% | 20,36033 | 20,5375 | 20,34465 | 0 |
| 26 Fev 2024 | 20,35976 | -0,06 | -0,28% | 20,41212 | 20,59665 | 20,32249 | 0 |
| 25 Fev 2024 | 20,41722 | 0,17 | 0,84% | 20,24685 | 20,45975 | 20,24685 | 0 |
| 24 Fev 2024 | 20,24685 | 0,00 | 0,00% | 20,24685 | 20,24685 | 20,24685 | 0 |
| 23 Fev 2024 | 20,24685 | -0,14 | -0,68% | 20,38647 | 20,48175 | 19,95377 | 0 |
| 22 Fev 2024 | 20,38632 | 0,06 | 0,28% | 20,33408 | 20,5294 | 19,88876 | 0 |
| 21 Fev 2024 | 20,32899 | 0,06 | 0,28% | 20,26132 | 20,45015 | 20,26414 | 0 |
| 20 Fev 2024 | 20,2724 | 0,11 | 0,55% | 20,15971 | 20,34955 | 20,15425 | 0 |
| 19 Fev 2024 | 20,16069 | 0,00 | -0,01% | 20,1622 | 20,2305 | 19,80631 | 0 |
| 18 Fev 2024 | 20,16359 | 0,02 | 0,09% | 19,98035 | 20,19875 | 19,94763 | 0 |
| 17 Fev 2024 | 20,14571 | 0,00 | 0,00% | 20,14571 | 20,14571 | 20,14571 | 0 |
| 16 Fev 2024 | 20,14571 | 0,04 | 0,21% | 20,10662 | 20,184 | 20,0273 | 0 |
| 15 Fev 2024 | 20,10432 | 0,12 | 0,59% | 20,0395 | 20,1661 | 19,6743 | 0 |
| 14 Fev 2024 | 19,98572 | 0,16 | 0,80% | 19,82608 | 20,04235 | 19,8593 | 0 |
| 13 Fev 2024 | 19,82631 | -0,23 | -1,15% | 20,05735 | 20,10267 | 19,50331 | 0 |
| 12 Fev 2024 | 20,05603 | 0,02 | 0,11% | 20,02009 | 20,11375 | 19,99316 | 0 |
| 11 Fev 2024 | 20,03315 | 0,01 | 0,05% | 20,04305 | 20,05425 | 19,9779 | 0 |
| 10 Fev 2024 | 20,02383 | 0,00 | 0,00% | 20,02383 | 20,02383 | 20,02383 | 0 |
| 09 Fev 2024 | 20,02383 | 0,09 | 0,47% | 19,93253 | 20,09715 | 19,69104 | 0 |
