Cotações Históricas ARUSDT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 30,75 | -0,580 | -1,85% | 31,42 | 32,06 | 29,79 | 33.991,00 |
22 Jul 2024 | 31,33 | -2,40 | -7,10% | 34,23 | 34,27 | 31,17 | 41.221,00 |
21 Jul 2024 | 33,73 | 0,140 | 0,43% | 33,60 | 35,06 | 32,55 | 41.716,00 |
20 Jul 2024 | 33,58 | -0,410 | -1,21% | 34,07 | 34,32 | 32,92 | 28.161,00 |
19 Jul 2024 | 33,99 | 4,22 | 14,17% | 29,81 | 34,24 | 28,89 | 44.369,00 |
18 Jul 2024 | 29,78 | -0,800 | -2,63% | 30,56 | 31,47 | 29,67 | 36.773,00 |
17 Jul 2024 | 30,58 | 0,400 | 1,32% | 30,14 | 32,19 | 30,12 | 46.337,00 |
16 Jul 2024 | 30,18 | 2,88 | 10,56% | 28,04 | 30,27 | 27,06 | 51.393,00 |
15 Jul 2024 | 27,30 | 2,09 | 8,28% | 25,27 | 27,55 | 25,05 | 51.269,00 |
14 Jul 2024 | 25,21 | 0,560 | 2,27% | 24,63 | 25,30 | 24,19 | 34.952,00 |
13 Jul 2024 | 24,65 | 0,610 | 2,55% | 23,85 | 25,31 | 23,69 | 46.932,00 |
12 Jul 2024 | 24,04 | 0,00 | 0,00% | 24,04 | 24,04 | 24,04 | 0,00 |
11 Jul 2024 | 24,04 | 1,45 | 6,42% | 22,52 | 24,46 | 22,31 | 48.293,00 |
10 Jul 2024 | 22,59 | 0,190 | 0,83% | 22,42 | 23,23 | 21,87 | 29.997,00 |
09 Jul 2024 | 22,40 | 0,320 | 1,47% | 22,05 | 22,90 | 21,78 | 32.338,00 |
08 Jul 2024 | 22,08 | 0,300 | 1,37% | 21,55 | 23,55 | 20,91 | 29.250,00 |
07 Jul 2024 | 21,78 | -2,11 | -8,84% | 23,83 | 23,89 | 21,78 | 22.025,00 |
06 Jul 2024 | 23,89 | 1,63 | 7,31% | 22,25 | 24,13 | 21,60 | 26.658,00 |
05 Jul 2024 | 22,27 | -0,480 | -2,11% | 21,88 | 22,95 | 20,11 | 46.395,00 |
04 Jul 2024 | 22,75 | -3,20 | -12,32% | 25,96 | 26,36 | 22,40 | 34.472,00 |
03 Jul 2024 | 25,94 | -3,06 | -10,55% | 28,92 | 29,13 | 25,76 | 27.868,00 |
02 Jul 2024 | 29,00 | 0,710 | 2,51% | 28,38 | 29,10 | 27,62 | 20.823,00 |
01 Jul 2024 | 28,29 | 0,520 | 1,87% | 27,84 | 29,86 | 27,65 | 30.410,00 |
30 Jun 2024 | 27,77 | 0,020 | 0,08% | 27,81 | 28,17 | 26,96 | 27.498,00 |
29 Jun 2024 | 27,75 | 1,20 | 4,53% | 26,56 | 28,03 | 26,52 | 27.419,00 |
28 Jun 2024 | 26,55 | 0,280 | 1,06% | 26,27 | 26,83 | 25,85 | 28.480,00 |
27 Jun 2024 | 26,27 | 0,240 | 0,94% | 26,00 | 27,51 | 25,74 | 26.189,00 |
26 Jun 2024 | 26,03 | -2,83 | -9,81% | 28,79 | 29,30 | 25,94 | 27.167,00 |
25 Jun 2024 | 28,86 | 0,530 | 1,86% | 28,47 | 30,48 | 27,81 | 27.209,00 |
24 Jun 2024 | 28,33 | 1,17 | 4,32% | 27,38 | 28,43 | 25,78 | 31.129,00 |
23 Jun 2024 | 27,16 | -0,250 | -0,91% | 27,48 | 27,97 | 25,98 | 20.531,00 |
22 Jun 2024 | 27,41 | -0,440 | -1,57% | 28,01 | 28,35 | 27,14 | 20.923,00 |
21 Jun 2024 | 27,85 | 1,81 | 6,94% | 26,11 | 28,22 | 25,21 | 22.903,00 |
20 Jun 2024 | 26,04 | -1,21 | -4,45% | 26,80 | 29,15 | 25,85 | 25.393,00 |
19 Jun 2024 | 27,25 | 1,39 | 5,37% | 25,90 | 28,74 | 25,64 | 27.918,00 |
18 Jun 2024 | 25,87 | -0,790 | -2,97% | 26,52 | 26,66 | 23,73 | 31.892,00 |
17 Jun 2024 | 26,66 | -1,97 | -6,88% | 28,62 | 28,91 | 26,26 | 28.291,00 |
16 Jun 2024 | 28,63 | 0,340 | 1,21% | 28,30 | 29,02 | 27,74 | 17.449,00 |
15 Jun 2024 | 28,29 | -0,230 | -0,81% | 28,39 | 29,49 | 28,28 | 18.457,00 |
14 Jun 2024 | 28,52 | -0,720 | -2,46% | 29,07 | 32,18 | 27,82 | 30.910,00 |
13 Jun 2024 | 29,24 | -5,68 | -16,27% | 34,85 | 35,36 | 28,60 | 23.398,00 |
12 Jun 2024 | 34,92 | 1,73 | 5,21% | 33,17 | 36,33 | 32,38 | 27.571,00 |
11 Jun 2024 | 33,19 | -3,39 | -9,27% | 36,63 | 36,66 | 31,92 | 28.719,00 |
10 Jun 2024 | 36,58 | -1,15 | -3,05% | 37,65 | 38,32 | 36,09 | 18.395,00 |
09 Jun 2024 | 37,73 | 0,840 | 2,27% | 36,82 | 38,36 | 36,35 | 15.287,00 |
08 Jun 2024 | 36,89 | -2,11 | -5,41% | 38,90 | 39,67 | 36,23 | 18.255,00 |
07 Jun 2024 | 39,01 | -2,86 | -6,83% | 41,84 | 42,71 | 36,65 | 23.044,00 |
06 Jun 2024 | 41,87 | -2,44 | -5,50% | 44,18 | 44,67 | 41,52 | 22.983,00 |
05 Jun 2024 | 44,30 | -2,02 | -4,35% | 46,30 | 46,41 | 44,03 | 22.181,00 |
04 Jun 2024 | 46,32 | 3,32 | 7,73% | 42,99 | 46,46 | 42,42 | 19.812,00 |
03 Jun 2024 | 43,00 | -0,460 | -1,05% | 43,46 | 44,38 | 42,12 | 19.704,00 |
02 Jun 2024 | 43,45 | 0,350 | 0,82% | 43,19 | 45,70 | 42,72 | 23.754,00 |
01 Jun 2024 | 43,10 | -2,22 | -4,89% | 45,38 | 46,66 | 42,62 | 21.693,00 |
31 Mai 2024 | 45,31 | 1,19 | 2,71% | 43,75 | 45,67 | 42,57 | 29.202,00 |
30 Mai 2024 | 44,12 | 5,05 | 12,93% | 39,20 | 44,61 | 37,33 | 24.705,00 |
29 Mai 2024 | 39,07 | 0,990 | 2,59% | 38,09 | 39,70 | 36,96 | 20.615,00 |
28 Mai 2024 | 38,08 | -2,26 | -5,59% | 40,27 | 41,32 | 37,72 | 19.947,00 |
27 Mai 2024 | 40,34 | 1,77 | 4,60% | 38,46 | 41,33 | 38,46 | 23.623,00 |
26 Mai 2024 | 38,56 | -1,67 | -4,15% | 40,27 | 40,46 | 38,18 | 13.871,00 |
25 Mai 2024 | 40,23 | -0,510 | -1,25% | 40,81 | 40,95 | 39,82 | 13.717,00 |
24 Mai 2024 | 40,74 | -0,500 | -1,21% | 41,12 | 41,40 | 39,22 | 20.990,00 |
23 Mai 2024 | 41,24 | -3,57 | -7,96% | 44,62 | 45,34 | 40,25 | 25.460,00 |
22 Mai 2024 | 44,81 | 0,420 | 0,94% | 44,31 | 46,42 | 43,55 | 24.686,00 |
21 Mai 2024 | 44,40 | -2,89 | -6,12% | 47,05 | 48,46 | 43,50 | 33.347,00 |
20 Mai 2024 | 47,29 | -0,760 | -1,59% | 48,05 | 49,55 | 46,14 | 23.632,00 |
19 Mai 2024 | 48,05 | 1,02 | 2,16% | 47,04 | 48,43 | 45,64 | 16.410,00 |
18 Mai 2024 | 47,04 | -0,550 | -1,16% | 47,57 | 48,51 | 46,70 | 18.609,00 |
17 Mai 2024 | 47,59 | 3,32 | 7,50% | 44,35 | 49,17 | 44,35 | 32.451,00 |
16 Mai 2024 | 44,26 | 0,320 | 0,73% | 43,96 | 45,66 | 42,49 | 23.282,00 |
15 Mai 2024 | 43,94 | 4,82 | 12,32% | 39,29 | 46,80 | 38,65 | 29.165,00 |
14 Mai 2024 | 39,12 | -0,330 | -0,85% | 39,35 | 40,57 | 37,76 | 20.996,00 |
13 Mai 2024 | 39,46 | -2,52 | -6,00% | 41,94 | 42,61 | 37,41 | 37.016,00 |
12 Mai 2024 | 41,98 | 2,13 | 5,35% | 40,00 | 42,88 | 39,92 | 17.023,00 |
11 Mai 2024 | 39,85 | -1,75 | -4,20% | 41,54 | 42,39 | 39,16 | 26.152,00 |
10 Mai 2024 | 41,59 | 0,350 | 0,85% | 41,41 | 45,00 | 40,81 | 33.503,00 |
09 Mai 2024 | 41,24 | 4,02 | 10,79% | 37,47 | 41,89 | 37,46 | 29.668,00 |
08 Mai 2024 | 37,22 | -0,890 | -2,34% | 38,03 | 39,60 | 36,15 | 31.217,00 |
07 Mai 2024 | 38,12 | -1,65 | -4,14% | 40,29 | 42,48 | 37,34 | 28.182,00 |
06 Mai 2024 | 39,76 | -0,820 | -2,02% | 40,82 | 40,89 | 37,94 | 27.684,00 |
05 Mai 2024 | 40,58 | 4,69 | 13,07% | 36,10 | 41,46 | 35,15 | 32.804,00 |
04 Mai 2024 | 35,89 | 1,31 | 3,80% | 34,53 | 36,77 | 33,69 | 28.659,00 |
03 Mai 2024 | 34,58 | 0,280 | 0,82% | 34,42 | 38,00 | 33,60 | 34.331,00 |
02 Mai 2024 | 34,30 | 5,48 | 19,00% | 28,65 | 36,10 | 27,23 | 35.754,00 |
01 Mai 2024 | 28,82 | -1,66 | -5,44% | 30,00 | 30,89 | 26,59 | 39.941,00 |
30 Abr 2024 | 30,48 | -5,54 | -15,37% | 36,11 | 36,66 | 30,04 | 31.895,00 |
29 Abr 2024 | 36,02 | 0,050 | 0,13% | 35,82 | 36,97 | 33,74 | 30.268,00 |
28 Abr 2024 | 35,97 | 2,48 | 7,39% | 33,62 | 37,74 | 33,41 | 29.694,00 |
27 Abr 2024 | 33,50 | 2,59 | 8,36% | 30,87 | 34,60 | 29,59 | 34.647,00 |
26 Abr 2024 | 30,91 | -4,93 | -13,74% | 35,79 | 35,97 | 30,78 | 37.742,00 |
25 Abr 2024 | 35,84 | 2,99 | 9,11% | 33,09 | 37,83 | 31,04 | 31.842,00 |