Cotações Históricas AU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Jul 2024 | 28,08 | 0,79 | 2,89% | 28,98 | 29,00 | 27,43 | 2.060.984 |
30 Jul 2024 | 27,29 | 0,15 | 0,55% | 27,35 | 27,48 | 26,92 | 688.948 |
29 Jul 2024 | 27,14 | 0,03 | 0,11% | 27,27 | 27,46 | 26,91 | 898.848 |
26 Jul 2024 | 27,11 | 0,01 | 0,04% | 27,41 | 27,52 | 27,07 | 1.270.777 |
25 Jul 2024 | 27,10 | -0,57 | -2,06% | 26,82 | 27,23 | 26,48 | 868.050 |
24 Jul 2024 | 27,67 | -0,40 | -1,43% | 28,07 | 28,5131 | 27,64 | 632.774 |
23 Jul 2024 | 28,07 | -0,11 | -0,39% | 28,12 | 28,28 | 27,83 | 686.733 |
22 Jul 2024 | 28,18 | 0,02 | 0,07% | 27,70 | 28,325 | 27,55 | 972.381 |
19 Jul 2024 | 28,16 | -0,47 | -1,64% | 27,74 | 28,42 | 27,67 | 870.217 |
18 Jul 2024 | 28,63 | -0,31 | -1,07% | 29,10 | 29,16 | 28,50 | 1.304.287 |
17 Jul 2024 | 28,94 | -0,87 | -2,92% | 29,98 | 30,09 | 28,76 | 1.455.419 |
16 Jul 2024 | 29,81 | 0,85 | 2,94% | 29,37 | 29,82 | 28,91 | 1.949.574 |
15 Jul 2024 | 28,96 | -0,19 | -0,65% | 28,68 | 29,35 | 28,34 | 1.477.559 |
12 Jul 2024 | 29,15 | 0,10 | 0,34% | 28,79 | 29,25 | 28,68 | 1.449.844 |
11 Jul 2024 | 29,05 | 0,33 | 1,15% | 29,32 | 29,35 | 28,66 | 1.520.704 |
10 Jul 2024 | 28,72 | 0,36 | 1,27% | 28,60 | 29,10 | 28,60 | 1.459.127 |
09 Jul 2024 | 28,36 | 0,09 | 0,32% | 28,10 | 28,49 | 28,03 | 1.051.651 |
08 Jul 2024 | 28,27 | -0,56 | -1,94% | 28,18 | 28,42 | 27,80 | 1.577.271 |
05 Jul 2024 | 28,83 | 2,76 | 10,59% | 27,625 | 29,08 | 27,3043 | 3.952.217 |
03 Jul 2024 | 26,07 | 0,55 | 2,16% | 25,90 | 26,395 | 25,87 | 1.177.341 |
02 Jul 2024 | 25,52 | 0,41 | 1,63% | 24,99 | 25,69 | 24,98 | 1.194.408 |
01 Jul 2024 | 25,11 | 0,13 | 0,52% | 25,26 | 25,58 | 25,09 | 1.072.399 |
28 Jun 2024 | 24,98 | 0,00 | 0,00% | 24,98 | 24,98 | 24,98 | 0 |
27 Jun 2024 | 24,98 | 0,39 | 1,59% | 25,01 | 25,21 | 24,85 | 1.333.222 |
26 Jun 2024 | 24,59 | 0,42 | 1,74% | 24,02 | 24,73 | 23,96 | 1.355.941 |
25 Jun 2024 | 24,17 | 0,30 | 1,26% | 24,10 | 24,38 | 24,09 | 1.355.072 |
24 Jun 2024 | 23,87 | -0,06 | -0,25% | 24,34 | 24,49 | 23,87 | 1.195.830 |
21 Jun 2024 | 23,93 | 0,21 | 0,89% | 24,19 | 24,19 | 23,64 | 5.795.777 |
20 Jun 2024 | 23,72 | 0,87 | 3,81% | 23,52 | 23,81 | 23,31 | 2.155.906 |
18 Jun 2024 | 22,85 | 0,18 | 0,79% | 22,77 | 23,11 | 22,59 | 2.161.227 |
17 Jun 2024 | 22,67 | -0,36 | -1,56% | 22,77 | 23,11 | 22,34 | 1.333.338 |
14 Jun 2024 | 23,03 | 0,42 | 1,86% | 23,27 | 23,31 | 22,71 | 1.384.448 |
13 Jun 2024 | 22,61 | -0,69 | -2,96% | 23,14 | 23,31 | 22,45 | 1.969.175 |
12 Jun 2024 | 23,30 | 0,91 | 4,06% | 23,69 | 23,82 | 23,06 | 2.513.833 |
11 Jun 2024 | 22,39 | -0,20 | -0,89% | 22,42 | 22,58 | 22,15 | 1.521.029 |
10 Jun 2024 | 22,59 | -0,28 | -1,22% | 22,70 | 22,745 | 22,13 | 1.983.652 |
07 Jun 2024 | 22,87 | -1,73 | -7,03% | 23,43 | 23,54 | 22,61 | 3.265.557 |
06 Jun 2024 | 24,60 | 1,11 | 4,73% | 23,67 | 24,77 | 23,67 | 1.575.657 |
05 Jun 2024 | 23,49 | -0,02 | -0,09% | 23,52 | 23,67 | 23,03 | 1.539.643 |
04 Jun 2024 | 23,51 | -0,88 | -3,61% | 23,57 | 23,61 | 22,87 | 2.185.379 |
03 Jun 2024 | 24,39 | 0,20 | 0,83% | 24,47 | 24,64 | 24,061 | 1.209.196 |
31 Mai 2024 | 24,19 | -0,48 | -1,95% | 24,36 | 24,61 | 23,71 | 2.209.237 |
30 Mai 2024 | 24,67 | 0,57 | 2,37% | 24,01 | 25,17 | 23,94 | 1.896.860 |
29 Mai 2024 | 24,10 | -0,72 | -2,90% | 24,44 | 24,69 | 24,04 | 1.107.986 |
28 Mai 2024 | 24,82 | 0,52 | 2,14% | 24,85 | 25,00 | 24,67 | 1.062.314 |
24 Mai 2024 | 24,30 | 0,62 | 2,62% | 24,14 | 24,425 | 24,09 | 1.207.414 |
23 Mai 2024 | 23,68 | -1,02 | -4,13% | 24,58 | 24,69 | 23,58 | 2.690.870 |
22 Mai 2024 | 24,70 | -0,69 | -2,72% | 25,26 | 25,34 | 24,46 | 1.337.445 |
21 Mai 2024 | 25,39 | -0,47 | -1,82% | 25,91 | 26,01 | 25,2208 | 1.641.646 |
20 Mai 2024 | 25,86 | 0,45 | 1,77% | 25,67 | 25,93 | 25,5425 | 1.289.146 |
17 Mai 2024 | 25,41 | 0,78 | 3,17% | 25,15 | 25,48 | 24,95 | 1.660.981 |
16 Mai 2024 | 24,63 | -0,19 | -0,77% | 24,76 | 24,765 | 24,24 | 1.802.708 |
15 Mai 2024 | 24,82 | 0,48 | 1,97% | 24,59 | 25,04 | 24,14 | 1.217.759 |
14 Mai 2024 | 24,34 | 0,06 | 0,25% | 24,26 | 24,39 | 23,97 | 770.178 |
13 Mai 2024 | 24,28 | -0,10 | -0,41% | 24,31 | 24,59 | 23,9803 | 1.169.946 |
10 Mai 2024 | 24,38 | 0,34 | 1,41% | 24,92 | 25,08 | 24,37 | 1.801.491 |
09 Mai 2024 | 24,04 | 0,67 | 2,87% | 23,75 | 24,18 | 23,63 | 1.384.257 |
08 Mai 2024 | 23,37 | -0,20 | -0,85% | 23,05 | 23,75 | 23,001 | 1.012.076 |
07 Mai 2024 | 23,57 | -0,27 | -1,13% | 23,45 | 23,65 | 23,325 | 1.358.509 |
06 Mai 2024 | 23,84 | 0,72 | 3,11% | 23,86 | 24,205 | 23,72 | 1.372.091 |
03 Mai 2024 | 23,12 | -0,02 | -0,09% | 23,02 | 23,225 | 22,45 | 1.619.404 |