Cotações Históricas AUEM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 5,05 | 0,02 | 0,39% | 5,0885 | 5,0885 | 5,05 | 51.888 |
23 Abr 2024 | 5,0305 | 0,06 | 1,18% | 5,0055 | 5,0305 | 5,0025 | 5.692 |
22 Abr 2024 | 4,972 | 0,02 | 0,42% | 4,972 | 4,972 | 4,972 | 6.325 |
19 Abr 2024 | 4,951 | -0,04 | -0,80% | 4,927 | 4,951 | 4,9185 | 100 |
18 Abr 2024 | 4,991 | 0,05 | 0,92% | 5,0005 | 5,0005 | 4,979 | 38.550 |
17 Abr 2024 | 4,9455 | -0,01 | -0,17% | 4,9455 | 4,9455 | 4,9455 | 107.306 |
16 Abr 2024 | 4,954 | -0,10 | -1,94% | 4,97 | 4,97 | 4,954 | 4.576 |
15 Abr 2024 | 5,0523 | -0,01 | -0,16% | 5,075 | 5,075 | 5,0523 | 79.542 |
12 Abr 2024 | 5,0605 | -0,08 | -1,57% | 5,095 | 5,095 | 5,0605 | 61.458 |
11 Abr 2024 | 5,141 | 0,01 | 0,17% | 5,141 | 5,141 | 5,141 | 40.500 |
10 Abr 2024 | 5,1323 | -0,06 | -1,13% | 5,1323 | 5,1323 | 5,1323 | 2.910 |
09 Abr 2024 | 5,1908 | 0,01 | 0,25% | 5,1908 | 5,1908 | 5,1908 | 339 |
08 Abr 2024 | 5,178 | 0,05 | 0,98% | 5,145 | 5,178 | 5,145 | 157.682 |
05 Abr 2024 | 5,128 | -0,06 | -1,24% | 5,128 | 5,128 | 5,128 | 43.000 |
04 Abr 2024 | 5,1925 | 0,05 | 0,98% | 5,1685 | 5,1925 | 5,1685 | 489.830 |
03 Abr 2024 | 5,142 | 0,00 | 0,00% | 5,1145 | 5,142 | 5,11 | 234.603 |
02 Abr 2024 | 5,1423 | 0,02 | 0,49% | 5,1465 | 5,1465 | 5,1423 | 11.948 |
28 Mar 2024 | 5,1173 | 0,04 | 0,73% | 5,1173 | 5,1173 | 5,1173 | 1.096.374 |
27 Mar 2024 | 5,08 | -0,01 | -0,23% | 5,0845 | 5,0845 | 5,08 | 8.550 |
26 Mar 2024 | 5,0918 | 0,01 | 0,10% | 5,1085 | 5,1125 | 5,0918 | 24.421 |
25 Mar 2024 | 5,0865 | 0,00 | 0,02% | 5,0865 | 5,0865 | 5,0865 | 37.950 |
22 Mar 2024 | 5,0855 | -0,04 | -0,83% | 5,09 | 5,09 | 5,085 | 237.690 |
21 Mar 2024 | 5,128 | 0,06 | 1,26% | 5,1415 | 5,1515 | 5,128 | 4.638 |
20 Mar 2024 | 5,0643 | 0,01 | 0,25% | 5,0625 | 5,0643 | 5,0625 | 34.872 |
19 Mar 2024 | 5,0515 | -0,03 | -0,58% | 5,0515 | 5,0515 | 5,0515 | 2.792 |
18 Mar 2024 | 5,0808 | 0,01 | 0,11% | 5,09 | 5,09 | 5,08 | 147.974 |
15 Mar 2024 | 5,0752 | -0,04 | -0,73% | 5,0752 | 5,0752 | 5,0752 | 97.019 |
14 Mar 2024 | 5,1128 | -0,02 | -0,34% | 5,115 | 5,115 | 5,11 | 297.354 |
13 Mar 2024 | 5,13 | -0,02 | -0,30% | 5,13 | 5,13 | 5,13 | 60.255 |
12 Mar 2024 | 5,1455 | 0,05 | 0,92% | 5,149 | 5,159 | 5,1425 | 8.233 |
11 Mar 2024 | 5,0985 | 0,01 | 0,21% | 5,0985 | 5,0985 | 5,0985 | 91.895 |
08 Mar 2024 | 5,088 | 0,01 | 0,21% | 5,0955 | 5,10 | 5,088 | 90.868 |
07 Mar 2024 | 5,0775 | 0,01 | 0,20% | 5,0405 | 5,0775 | 5,0405 | 1.959.457 |
06 Mar 2024 | 5,0675 | 0,07 | 1,49% | 5,023 | 5,0675 | 5,023 | 834.517 |
05 Mar 2024 | 4,9933 | -0,04 | -0,81% | 4,9933 | 4,9933 | 4,9933 | 88.000 |
04 Mar 2024 | 5,0343 | 0,00 | -0,02% | 5,044 | 5,044 | 5,0343 | 11.526 |
01 Mar 2024 | 5,0352 | 0,06 | 1,23% | 5,0352 | 5,0352 | 5,0352 | 0 |
29 Fev 2024 | 4,974 | 0,01 | 0,16% | 4,993 | 4,993 | 4,974 | 100.151 |
28 Fev 2024 | 4,966 | -0,08 | -1,49% | 4,998 | 4,9992 | 4,966 | 193.212 |
27 Fev 2024 | 5,041 | 0,02 | 0,31% | 5,044 | 5,044 | 5,041 | 1.000.420 |
26 Fev 2024 | 5,0253 | -0,02 | -0,36% | 5,0253 | 5,0253 | 5,0253 | 676.755 |
23 Fev 2024 | 5,0435 | 0,00 | 0,02% | 5,0435 | 5,0435 | 5,0435 | 60.490 |
22 Fev 2024 | 5,0425 | 0,04 | 0,78% | 5,063 | 5,0655 | 5,0425 | 59.430 |
21 Fev 2024 | 5,0035 | 0,01 | 0,22% | 5,0035 | 5,0035 | 5,0035 | 110.000 |
20 Fev 2024 | 4,9928 | 0,01 | 0,16% | 4,984 | 5,01 | 4,984 | 189.418 |
19 Fev 2024 | 4,985 | -0,01 | -0,21% | 4,984 | 4,985 | 4,9835 | 3.434 |
16 Fev 2024 | 4,9955 | 0,05 | 0,92% | 4,9955 | 4,9955 | 4,9955 | 130.577 |
15 Fev 2024 | 4,9498 | 0,01 | 0,29% | 4,9498 | 4,9498 | 4,9498 | 1.033.180 |
14 Fev 2024 | 4,9355 | 0,06 | 1,17% | 4,897 | 4,9355 | 4,897 | 41.120 |
13 Fev 2024 | 4,8785 | -0,10 | -2,08% | 4,9615 | 4,9615 | 4,8785 | 113.544 |
12 Fev 2024 | 4,982 | 0,07 | 1,48% | 4,982 | 4,982 | 4,982 | 19.130 |
09 Fev 2024 | 4,9095 | 0,00 | 0,06% | 4,9095 | 4,9095 | 4,9095 | 0 |
08 Fev 2024 | 4,9068 | -0,02 | -0,43% | 4,9125 | 4,9125 | 4,9068 | 56.524 |
07 Fev 2024 | 4,928 | 0,00 | -0,02% | 4,93 | 4,942 | 4,9225 | 169.586 |
06 Fev 2024 | 4,9288 | 0,12 | 2,60% | 4,896 | 4,9288 | 4,896 | 36.468 |
05 Fev 2024 | 4,804 | 0,01 | 0,11% | 4,8065 | 4,8065 | 4,804 | 18.706 |
02 Fev 2024 | 4,7985 | -0,01 | -0,30% | 4,862 | 4,862 | 4,7985 | 103.949 |
01 Fev 2024 | 4,813 | -0,01 | -0,12% | 4,8045 | 4,823 | 4,804 | 2.549.256 |
31 Jan 2024 | 4,819 | 0,02 | 0,37% | 4,789 | 4,819 | 4,789 | 11.956 |
30 Jan 2024 | 4,801 | -0,02 | -0,49% | 4,8175 | 4,8175 | 4,79 | 260.579 |
29 Jan 2024 | 4,8248 | -0,02 | -0,50% | 4,8248 | 4,8248 | 4,8248 | 23.100 |
26 Jan 2024 | 4,849 | 0,01 | 0,27% | 4,84 | 4,849 | 4,84 | 137.531 |