Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas AUDTWD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mai 2024 | 21,27528 | -0,06 | -0,28% | 21,3338 | 21,34252 | 21,24411 | 0 |
| 07 Mai 2024 | 21,33536 | -0,04 | -0,21% | 21,38146 | 21,49074 | 21,33035 | 0 |
| 06 Mai 2024 | 21,37949 | 0,02 | 0,08% | 21,35143 | 21,44017 | 21,36978 | 0 |
| 05 Mai 2024 | 21,36301 | 0,05 | 0,22% | 21,36301 | 21,36301 | 21,31654 | 0 |
| 04 Mai 2024 | 21,31654 | 0,00 | 0,00% | 21,31654 | 21,31654 | 21,31654 | 0 |
| 03 Mai 2024 | 21,31654 | 0,05 | 0,25% | 21,26217 | 21,43095 | 21,24794 | 0 |
| 02 Mai 2024 | 21,26408 | 0,04 | 0,18% | 21,23899 | 21,28718 | 21,17074 | 0 |
| 01 Mai 2024 | 21,22688 | 0,10 | 0,45% | 21,1273 | 21,25468 | 21,07091 | 0 |
| 30 Abr 2024 | 21,13106 | -0,17 | -0,80% | 21,31823 | 21,31179 | 21,10745 | 0 |
| 29 Abr 2024 | 21,30225 | -0,01 | -0,06% | 21,30691 | 21,45275 | 21,30225 | 0 |
| 27 Abr 2024 | 21,31568 | 0,00 | 0,00% | 21,31568 | 21,31568 | 21,31568 | 0 |
| 26 Abr 2024 | 21,31568 | 0,00 | 0,00% | 21,31568 | 21,31568 | 21,31568 | 0 |
| 26 Abr 2024 | 21,31568 | 0,09 | 0,43% | 21,2164 | 21,35951 | 21,24314 | 0 |
| 25 Abr 2024 | 21,22505 | 0,02 | 0,10% | 21,21135 | 21,30881 | 21,17035 | 0 |
| 24 Abr 2024 | 21,20444 | 0,10 | 0,48% | 21,10128 | 21,24695 | 21,1659 | 0 |
| 23 Abr 2024 | 21,10304 | 0,08 | 0,37% | 21,02872 | 21,13931 | 20,99929 | 0 |
| 22 Abr 2024 | 21,02477 | 0,13 | 0,61% | 20,94017 | 21,04425 | 20,96457 | 0 |
| 21 Abr 2024 | 20,89729 | 0,03 | 0,14% | 20,89729 | 20,89729 | 20,86777 | 0 |
| 20 Abr 2024 | 20,86777 | 0,00 | 0,00% | 20,86777 | 20,86777 | 20,86777 | 0 |
| 19 Abr 2024 | 20,86777 | 0,03 | 0,16% | 20,82949 | 20,91907 | 20,72858 | 0 |
| 18 Abr 2024 | 20,83505 | 0,00 | -0,01% | 20,82641 | 20,92024 | 20,81389 | 0 |
| 17 Abr 2024 | 20,8363 | -0,01 | -0,05% | 20,85335 | 20,8898 | 20,78925 | 0 |
| 16 Abr 2024 | 20,84692 | -0,03 | -0,15% | 20,87061 | 20,92475 | 20,79275 | 0 |
| 15 Abr 2024 | 20,87739 | -0,02 | -0,08% | 20,90789 | 21,02553 | 20,86801 | 0 |
| 14 Abr 2024 | 20,89345 | -0,07 | -0,34% | 20,89345 | 20,96477 | 20,89345 | 0 |
| 13 Abr 2024 | 20,96477 | 0,00 | 0,00% | 20,96477 | 20,96477 | 20,96477 | 0 |
| 12 Abr 2024 | 20,96477 | -0,13 | -0,60% | 21,07458 | 21,08059 | 20,84057 | 0 |
| 11 Abr 2024 | 21,09087 | 0,14 | 0,68% | 20,94331 | 21,0974 | 20,97385 | 0 |
| 10 Abr 2024 | 20,94814 | -0,25 | -1,19% | 21,20163 | 21,20093 | 20,83137 | 0 |
| 09 Abr 2024 | 21,19947 | 0,00 | 0,01% | 21,20106 | 21,27236 | 21,17157 | 0 |
| 08 Abr 2024 | 21,1972 | 0,08 | 0,39% | 21,07479 | 21,23025 | 21,10878 | 0 |
| 07 Abr 2024 | 21,11427 | -0,02 | -0,12% | 21,11427 | 21,13913 | 21,11427 | 0 |
| 06 Abr 2024 | 21,13913 | 0,00 | 0,00% | 21,13913 | 21,13913 | 21,13913 | 0 |
| 05 Abr 2024 | 21,13913 | 0,02 | 0,10% | 21,11906 | 21,15468 | 21,03928 | 0 |
| 04 Abr 2024 | 21,11869 | 0,11 | 0,54% | 21,00356 | 21,21563 | 21,06455 | 0 |
| 03 Abr 2024 | 21,00533 | 0,13 | 0,63% | 20,87477 | 21,03954 | 20,83724 | 0 |
| 02 Abr 2024 | 20,87445 | 0,09 | 0,46% | 20,77842 | 20,90998 | 20,78879 | 0 |
| 01 Abr 2024 | 20,77946 | -0,08 | -0,40% | 20,88402 | 20,89127 | 20,76505 | 0 |
| 31 Mar 2024 | 20,86234 | 0,03 | 0,17% | 20,86234 | 20,86234 | 20,82793 | 0 |
| 30 Mar 2024 | 20,82793 | 0,00 | 0,00% | 20,82793 | 20,82793 | 20,82793 | 0 |
| 29 Mar 2024 | 20,82793 | -0,04 | -0,20% | 20,82552 | 20,89389 | 20,77746 | 0 |
| 28 Mar 2024 | 20,86956 | 0,00 | 0,00% | 20,8695 | 20,88777 | 20,76411 | 0 |
| 27 Mar 2024 | 20,86854 | 0,01 | 0,05% | 20,85271 | 20,92768 | 20,82989 | 0 |
| 26 Mar 2024 | 20,85846 | 0,06 | 0,27% | 20,81673 | 20,92443 | 20,82075 | 0 |
| 25 Mar 2024 | 20,80285 | -0,02 | -0,07% | 20,8165 | 20,87283 | 20,74866 | 0 |
| 24 Mar 2024 | 20,81794 | 0,00 | 0,00% | 20,81794 | 20,81794 | 20,81794 | 0 |
| 23 Mar 2024 | 20,81794 | 0,00 | 0,00% | 20,81794 | 20,81794 | 20,81794 | 0 |
| 22 Mar 2024 | 20,81794 | -0,14 | -0,67% | 20,95457 | 20,8894 | 20,76481 | 0 |
| 21 Mar 2024 | 20,95787 | 0,00 | -0,02% | 20,9585 | 21,19484 | 20,92758 | 0 |
| 20 Mar 2024 | 20,96167 | 0,24 | 1,18% | 20,7185 | 20,97096 | 20,77561 | 0 |
| 19 Mar 2024 | 20,71768 | -0,03 | -0,14% | 20,75886 | 20,77775 | 20,67802 | 0 |
| 18 Mar 2024 | 20,7476 | -0,01 | -0,03% | 20,74222 | 20,83674 | 20,70967 | 0 |
| 17 Mar 2024 | 20,75304 | 0,00 | 0,00% | 20,75304 | 20,75304 | 20,75304 | 0 |
| 16 Mar 2024 | 20,75304 | 0,00 | 0,00% | 20,75304 | 20,75304 | 20,75304 | 0 |
| 15 Mar 2024 | 20,75304 | 0,00 | 0,01% | 20,76638 | 20,8026 | 20,72003 | 0 |
| 14 Mar 2024 | 20,75177 | -0,07 | -0,35% | 20,8306 | 20,89707 | 20,67746 | 0 |
| 13 Mar 2024 | 20,82388 | 0,07 | 0,32% | 20,75956 | 20,88203 | 20,76501 | 0 |
| 12 Mar 2024 | 20,75663 | 0,00 | 0,02% | 20,75754 | 20,83459 | 20,67813 | 0 |
| 11 Mar 2024 | 20,75288 | -0,13 | -0,60% | 20,82091 | 20,81116 | 20,69411 | 0 |
| 10 Mar 2024 | 20,87832 | 0,00 | 0,00% | 20,87832 | 20,87832 | 20,87832 | 0 |
| 09 Mar 2024 | 20,87832 | 0,00 | 0,00% | 20,87832 | 20,87832 | 20,87832 | 0 |
| 08 Mar 2024 | 20,87832 | 0,06 | 0,28% | 20,78871 | 20,92327 | 20,78331 | 0 |
| 07 Mar 2024 | 20,8192 | 0,15 | 0,73% | 20,68364 | 20,86025 | 20,72561 | 0 |
| 06 Mar 2024 | 20,66911 | 0,14 | 0,70% | 20,52115 | 20,73734 | 20,56154 | 0 |
| 05 Mar 2024 | 20,52479 | 0,02 | 0,07% | 20,51372 | 20,57776 | 20,44464 | 0 |
| 04 Mar 2024 | 20,50971 | -0,13 | -0,63% | 20,6198 | 20,58852 | 20,50171 | 0 |
| 03 Mar 2024 | 20,64068 | 0,00 | 0,00% | 20,64068 | 20,64068 | 20,64068 | 0 |
| 02 Mar 2024 | 20,64068 | 0,00 | 0,00% | 20,64068 | 20,64068 | 20,64068 | 0 |
| 01 Mar 2024 | 20,64068 | 0,09 | 0,44% | 20,5655 | 20,65052 | 20,51692 | 0 |
| 29 Fev 2024 | 20,5501 | -0,01 | -0,06% | 20,5668 | 20,65585 | 20,50552 | 0 |
| 28 Fev 2024 | 20,56159 | -0,11 | -0,52% | 20,6774 | 20,63775 | 20,53737 | 0 |
| 27 Fev 2024 | 20,66999 | 0,03 | 0,14% | 20,64365 | 20,73549 | 20,63814 | 0 |
| 26 Fev 2024 | 20,64011 | -0,10 | -0,48% | 20,73294 | 20,71614 | 20,61913 | 0 |
| 25 Fev 2024 | 20,73956 | 0,00 | 0,00% | 20,73956 | 20,73956 | 20,73956 | 0 |
| 24 Fev 2024 | 20,73956 | 0,00 | 0,00% | 20,73956 | 20,73956 | 20,73956 | 0 |
| 23 Fev 2024 | 20,73956 | 0,10 | 0,51% | 20,63777 | 20,80208 | 20,66405 | 0 |
| 22 Fev 2024 | 20,63532 | 0,03 | 0,15% | 20,6086 | 20,781 | 20,62648 | 0 |
| 21 Fev 2024 | 20,6038 | 0,03 | 0,15% | 20,59455 | 20,72127 | 20,59005 | 0 |
| 20 Fev 2024 | 20,57311 | 0,06 | 0,28% | 20,49557 | 20,68305 | 20,55168 | 0 |
| 19 Fev 2024 | 20,51468 | 0,07 | 0,36% | 20,52508 | 20,56949 | 20,46682 | 0 |
| 18 Fev 2024 | 20,44121 | 0,00 | 0,00% | 20,44121 | 20,44121 | 20,44121 | 0 |
| 17 Fev 2024 | 20,44121 | 0,00 | 0,00% | 20,44121 | 20,44121 | 20,44121 | 0 |
| 16 Fev 2024 | 20,44121 | 0,03 | 0,15% | 20,41084 | 20,51686 | 20,37053 | 0 |
| 15 Fev 2024 | 20,41026 | 0,03 | 0,16% | 20,38111 | 20,48694 | 20,35865 | 0 |
| 14 Fev 2024 | 20,37839 | 0,04 | 0,19% | 20,33343 | 20,4759 | 20,35413 | 0 |
| 13 Fev 2024 | 20,34062 | -0,09 | -0,45% | 20,43274 | 20,54702 | 20,25254 | 0 |
| 12 Fev 2024 | 20,43169 | -0,14 | -0,67% | 20,48469 | 20,51623 | 20,42393 | 0 |
| 11 Fev 2024 | 20,5694 | 0,00 | 0,00% | 20,5694 | 20,5694 | 20,5694 | 0 |
| 10 Fev 2024 | 20,5694 | 0,00 | 0,00% | 20,5694 | 20,5694 | 20,5694 | 0 |
| 09 Fev 2024 | 20,5694 | 0,22 | 1,08% | 20,36014 | 20,5694 | 20,36712 | 0 |
