Cotação atual, histórico e gráfico do papel: AURE3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações AURE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	-0,68%	-0,08	11,75	11,85	11,73	12,02	101M	13.101
16/05/2024	-1,66%	-0,20	11,83	11,50	11,32	11,93	288M	25.996
15/05/2024	0,33%	0,04	12,03	12,00	11,91	12,11	31M	5.900
14/05/2024	0,84%	0,10	11,99	11,89	11,85	12,07	83M	11.930
13/05/2024	0,51%	0,06	11,89	11,82	11,80	11,96	27M	4.482
10/05/2024	0,17%	0,02	11,83	11,85	11,73	11,93	48M	5.895
09/05/2024	1,46%	0,17	11,81	11,64	11,55	11,87	66M	9.894
08/05/2024	-0,60%	-0,07	11,64	11,77	11,55	11,79	46M	8.321
07/05/2024	0,52%	0,06	11,71	11,69	11,61	11,86	72M	9.654
06/05/2024	-0,26%	-0,03	11,65	11,71	11,64	11,88	69M	8.563
03/05/2024	1,74%	0,20	11,68	11,52	11,52	11,76	177M	9.979
02/05/2024	-0,95%	-0,11	11,48	11,64	11,25	11,66	233M	17.625
30/04/2024	-0,09%	-0,01	11,59	11,62	11,52	11,62	45M	6.658
29/04/2024	1,05%	0,12	11,60	11,51	11,49	11,68	24M	4.473
26/04/2024	1,41%	0,16	11,48	11,38	11,37	11,63	57M	6.445
25/04/2024	-2,16%	-0,25	11,32	11,61	11,32	11,61	40M	6.982
24/04/2024	-2,20%	-0,26	11,57	11,84	11,57	11,92	39M	6.486
23/04/2024	0,68%	0,08	11,83	11,73	11,68	11,91	50M	5.309
22/04/2024	-0,51%	-0,06	11,75	11,82	11,65	11,83	36M	5.550
19/04/2024	0,17%	0,02	11,81	11,80	11,73	11,88	78M	5.925
18/04/2024	0,34%	0,04	11,79	11,75	11,72	11,96	51M	4.829
17/04/2024	1,29%	0,15	11,75	11,71	11,59	11,80	100M	8.116
16/04/2024	-1,94%	-0,23	11,60	11,75	11,26	11,77	168M	27.179
15/04/2024	-0,84%	-0,10	11,83	11,93	11,76	12,00	85M	12.004
12/04/2024	-0,42%	-0,05	11,93	11,98	11,91	12,04	24M	4.408
11/04/2024	-0,33%	-0,04	11,98	12,01	11,93	12,04	27M	6.014
10/04/2024	-1,31%	-0,16	12,02	12,18	11,97	12,18	42M	4.966
09/04/2024	1,00%	0,12	12,18	12,09	12,06	12,23	32M	4.801
08/04/2024	0,33%	0,04	12,06	12,04	11,94	12,09	23M	4.288
05/04/2024	-0,66%	-0,08	12,02	12,10	11,99	12,12	25M	4.250
04/04/2024	0,25%	0,03	12,10	12,07	12,05	12,14	26M	3.338
03/04/2024	0,33%	0,04	12,07	12,03	11,94	12,08	30M	3.426
02/04/2024	0,67%	0,08	12,03	11,95	11,90	12,07	31M	4.749
01/04/2024	0,42%	0,05	11,95	11,95	11,85	12,01	63M	7.644
28/03/2024	0,59%	0,07	11,90	11,85	11,81	11,95	33M	6.234
27/03/2024	0,42%	0,05	11,83	11,79	11,75	11,91	31M	4.653
26/03/2024	-0,59%	-0,07	11,78	11,88	11,73	11,88	62M	6.473
25/03/2024	-0,84%	-0,10	11,85	11,96	11,84	12,00	27M	5.068
22/03/2024	-0,67%	-0,08	11,95	12,06	11,91	12,08	27M	4.051
21/03/2024	0,08%	0,01	12,03	12,03	11,97	12,11	23M	3.760
20/03/2024	0,92%	0,11	12,02	11,92	11,89	12,06	29M	4.160
19/03/2024	0,42%	0,05	11,91	11,90	11,79	11,97	34M	5.231
18/03/2024	-0,75%	-0,09	11,86	12,01	11,85	12,01	29M	4.493
15/03/2024	-0,67%	-0,08	11,95	12,02	11,89	12,14	118M	10.970
14/03/2024	1,69%	0,20	12,03	11,88	11,78	12,09	99M	10.686
13/03/2024	-0,25%	-0,03	11,83	11,90	11,75	11,94	81M	11.225
12/03/2024	-1,41%	-0,17	11,86	12,07	11,86	12,08	45M	7.807
11/03/2024	-0,99%	-0,12	12,03	12,15	11,99	12,17	41M	5.841
08/03/2024	0,08%	0,01	12,15	12,11	12,09	12,23	36M	5.343
07/03/2024	-0,57%	-0,07	12,14	12,21	12,08	12,23	39M	6.131
06/03/2024	0,25%	0,03	12,21	12,20	12,18	12,28	55M	8.202
05/03/2024	-0,08%	-0,01	12,18	12,22	12,15	12,31	49M	6.390
04/03/2024	-5,14%	-0,66	12,19	12,45	12,19	12,45	85M	11.597
01/03/2024	0,16%	0,02	12,85	12,87	12,84	12,93	87M	10.361
29/02/2024	-1,00%	-0,13	12,83	12,99	12,83	13,02	74M	8.823
28/02/2024	-0,54%	-0,07	12,96	13,09	12,94	13,20	78M	9.221
27/02/2024	1,48%	0,19	13,03	12,91	12,85	13,04	87M	7.591
26/02/2024	-0,47%	-0,06	12,84	12,94	12,82	12,97	90M	9.666
23/02/2024	-0,46%	-0,06	12,90	13,01	12,90	13,04	59M	8.218
22/02/2024	-0,77%	-0,10	12,96	13,06	12,96	13,11	68M	9.528
21/02/2024	1,01%	0,13	13,06	12,99	12,91	13,06	59M	7.689
20/02/2024	-2,56%	-0,34	12,93	13,27	12,92	13,27	111M	14.628
19/02/2024	1,76%	0,23	13,27	13,03	13,02	13,36	63M	5.433
16/02/2024	0,38%	0,05	13,04	12,97	12,94	13,06	41M	4.693
15/02/2024	0,78%	0,10	12,99	12,95	12,90	13,08	62M	7.188
14/02/2024	-0,62%	-0,08	12,89	12,98	12,88	13,02	40M	5.586
09/02/2024	0,86%	0,11	12,97	12,85	12,85	13,12	64M	6.039
08/02/2024	-1,68%	-0,22	12,86	13,16	12,86	13,29	122M	9.716
07/02/2024	0,93%	0,12	13,08	12,95	12,95	13,16	55M	5.813
06/02/2024	0,78%	0,10	12,96	12,89	12,86	12,96	41M	6.371
05/02/2024	0,00%	0,00	12,86	12,89	12,82	12,95	45M	7.032
02/02/2024	-0,46%	-0,06	12,86	12,97	12,85	13,03	56M	8.392
01/02/2024	-1,97%	-0,26	12,92	13,18	12,92	13,22	66M	8.976
31/01/2024	1,38%	0,18	13,18	13,07	13,02	13,29	50M	7.334
30/01/2024	-0,61%	-0,08	13,00	13,08	13,00	13,13	45M	6.928
29/01/2024	-0,83%	-0,11	13,08	13,20	13,07	13,24	50M	5.368
26/01/2024	-0,38%	-0,05	13,19	13,29	13,14	13,32	37M	4.396
25/01/2024	-0,38%	-0,05	13,24	13,29	13,23	13,35	36M	4.888
24/01/2024	1,22%	0,16	13,29	13,15	13,14	13,33	44M	5.771
23/01/2024	0,15%	0,02	13,13	13,14	13,08	13,20	33M	5.328
22/01/2024	0,23%	0,03	13,11	13,10	13,06	13,15	59M	6.785
19/01/2024	0,23%	0,03	13,08	13,08	13,00	13,10	64M	7.027
18/01/2024	-1,51%	-0,20	13,05	13,26	13,00	13,27	85M	12.349
17/01/2024	0,30%	0,04	13,25	13,20	13,10	13,28	48M	7.370
16/01/2024	-0,75%	-0,10	13,21	13,31	13,16	13,36	53M	10.350
15/01/2024	0,30%	0,04	13,31	13,27	13,24	13,35	26M	5.120
12/01/2024	-0,60%	-0,08	13,27	13,35	13,24	13,39	54M	9.621
11/01/2024	-0,37%	-0,05	13,35	13,45	13,24	13,45	64M	10.395
10/01/2024	-0,52%	-0,07	13,40	13,47	13,33	13,52	49M	6.660
09/01/2024	-0,37%	-0,05	13,47	13,46	13,38	13,48	51M	7.621
08/01/2024	0,15%	0,02	13,52	13,46	13,39	13,61	51M	7.250
05/01/2024	1,28%	0,17	13,50	13,34	13,28	13,57	63M	10.861
04/01/2024	-0,74%	-0,10	13,33	13,45	13,26	13,49	45M	9.503
03/01/2024	0,98%	0,13	13,43	13,30	13,25	13,50	75M	14.702
02/01/2024	-0,08%	-0,01	13,30	13,31	13,22	13,41	69M	8.055
28/12/2023	-0,60%	-0,08	13,31	13,39	13,26	13,39	46M	8.753
27/12/2023	0,53%	0,07	13,39	13,32	13,25	13,39	46M	6.999
26/12/2023	-0,08%	-0,01	13,32	13,35	13,26	13,38	45M	8.642
22/12/2023	0,00%	0,00	13,33	13,33	13,25	13,35	39M	7.244
21/12/2023	-0,45%	-0,06	13,33	13,40	13,27	13,40	45M	6.463
20/12/2023	0,15%	0,02	13,39	13,37	13,30	13,46	50M	9.169
19/12/2023	0,15%	0,02	13,37	13,38	13,29	13,45	64M	7.642
18/12/2023	-1,04%	-0,14	13,35	13,49	13,35	13,60	44M	7.481
15/12/2023	0,30%	0,04	13,49	13,45	13,39	13,49	43M	7.220
14/12/2023	1,82%	0,24	13,45	13,21	13,21	13,49	73M	10.321
13/12/2023	0,84%	0,11	13,21	13,10	12,97	13,27	79M	8.820
12/12/2023	-1,50%	-0,20	13,10	13,29	13,10	13,30	64M	7.706
11/12/2023	-10,92%	-1,63	13,30	13,13	12,82	13,40	182M	16.190
08/12/2023	-1,45%	-0,22	14,93	15,20	14,86	15,20	165M	15.898
07/12/2023	0,33%	0,05	15,15	15,14	14,99	15,19	93M	8.178
06/12/2023	-0,66%	-0,10	15,10	15,26	15,07	15,33	89M	10.396
05/12/2023	2,01%	0,30	15,20	14,97	14,93	15,25	101M	9.665
04/12/2023	0,27%	0,04	14,90	14,95	14,86	15,00	105M	13.411
01/12/2023	1,16%	0,17	14,86	14,70	14,68	14,98	96M	10.110
30/11/2023	1,24%	0,18	14,69	14,59	14,54	14,69	61M	6.471
29/11/2023	-0,62%	-0,09	14,51	14,70	14,51	14,73	86M	10.306
28/11/2023	0,76%	0,11	14,60	14,53	14,52	14,75	87M	8.390
27/11/2023	0,00%	0,00	14,49	14,56	14,43	14,57	90M	8.502
24/11/2023	-0,14%	-0,02	14,49	14,53	14,42	14,66	118M	13.526
23/11/2023	0,76%	0,11	14,51	14,75	14,40	14,75	133M	13.484
22/11/2023	4,12%	0,57	14,40	14,80	14,37	14,95	304M	27.949
21/11/2023	-0,93%	-0,13	13,83	13,96	13,76	13,97	37M	6.280
20/11/2023	-1,34%	-0,19	13,96	14,10	13,85	14,13	45M	11.825
17/11/2023	-1,94%	-0,28	14,15	14,42	14,03	14,42	44M	6.969
16/11/2023	2,49%	0,35	14,43	14,01	14,01	14,43	96M	14.971
14/11/2023	1,66%	0,23	14,08	13,70	13,70	14,15	56M	11.635
13/11/2023	1,76%	0,24	13,85	13,61	13,56	13,88	40M	5.570
10/11/2023	0,74%	0,10	13,61	13,51	13,51	13,70	47M	9.550
09/11/2023	-1,03%	-0,14	13,51	13,64	13,41	13,66	41M	6.036
08/11/2023	-1,02%	-0,14	13,65	13,79	13,55	13,82	75M	10.319
07/11/2023	-0,72%	-0,10	13,79	13,89	13,79	13,95	36M	7.995
06/11/2023	0,51%	0,07	13,89	13,80	13,65	13,95	41M	6.608
03/11/2023	2,60%	0,35	13,82	13,57	13,46	13,89	66M	8.128
01/11/2023	-	-	13,47	13,35	13,03	13,57	96M	11.904

Date,Open,High,Low,Close,Volume
17-May-24,11.85,12.02,11.73,11.75,101386026
16-May-24,11.50,11.93,11.32,11.83,287742649
15-May-24,12.00,12.11,11.91,12.03,31384671
14-May-24,11.89,12.07,11.85,11.99,83392759
13-May-24,11.82,11.96,11.80,11.89,26699135
10-May-24,11.85,11.93,11.73,11.83,48187021
09-May-24,11.64,11.87,11.55,11.81,66198735
08-May-24,11.77,11.79,11.55,11.64,46205104
07-May-24,11.69,11.86,11.61,11.71,72136045
06-May-24,11.71,11.88,11.64,11.65,68589910
03-May-24,11.52,11.76,11.52,11.68,176704688
02-May-24,11.64,11.66,11.25,11.48,233333696
30-Apr-24,11.62,11.62,11.52,11.59,45222812
29-Apr-24,11.51,11.68,11.49,11.60,24177653
26-Apr-24,11.38,11.63,11.37,11.48,57323064
25-Apr-24,11.61,11.61,11.32,11.32,40058683
24-Apr-24,11.84,11.92,11.57,11.57,38970798
23-Apr-24,11.73,11.91,11.68,11.83,50353184
22-Apr-24,11.82,11.83,11.65,11.75,35567921
19-Apr-24,11.80,11.88,11.73,11.81,77855851
18-Apr-24,11.75,11.96,11.72,11.79,51224553
17-Apr-24,11.71,11.80,11.59,11.75,99614855
16-Apr-24,11.75,11.77,11.26,11.60,168032600
15-Apr-24,11.93,12.00,11.76,11.83,84628548
12-Apr-24,11.98,12.04,11.91,11.93,23530876
11-Apr-24,12.01,12.04,11.93,11.98,26751857
10-Apr-24,12.18,12.18,11.97,12.02,42188405
09-Apr-24,12.09,12.23,12.06,12.18,31855033
08-Apr-24,12.04,12.09,11.94,12.06,22539992
05-Apr-24,12.10,12.12,11.99,12.02,24632476
04-Apr-24,12.07,12.14,12.05,12.10,26273029
03-Apr-24,12.03,12.08,11.94,12.07,29789364
02-Apr-24,11.95,12.07,11.90,12.03,31097280
01-Apr-24,11.95,12.01,11.85,11.95,63489264
28-Mar-24,11.85,11.95,11.81,11.90,33216702
27-Mar-24,11.79,11.91,11.75,11.83,31115468
26-Mar-24,11.88,11.88,11.73,11.78,62288684
25-Mar-24,11.96,12.00,11.84,11.85,26955642
22-Mar-24,12.06,12.08,11.91,11.95,27110703
21-Mar-24,12.03,12.11,11.97,12.03,23206203
20-Mar-24,11.92,12.06,11.89,12.02,28509050
19-Mar-24,11.90,11.97,11.79,11.91,33824943
18-Mar-24,12.01,12.01,11.85,11.86,29274631
15-Mar-24,12.02,12.14,11.89,11.95,117821179
14-Mar-24,11.88,12.09,11.78,12.03,98992960
13-Mar-24,11.90,11.94,11.75,11.83,81234755
12-Mar-24,12.07,12.08,11.86,11.86,44765391
11-Mar-24,12.15,12.17,11.99,12.03,40509558
08-Mar-24,12.11,12.23,12.09,12.15,35645669
07-Mar-24,12.21,12.23,12.08,12.14,38576012
06-Mar-24,12.20,12.28,12.18,12.21,54531854
05-Mar-24,12.22,12.31,12.15,12.18,48899857
04-Mar-24,12.45,12.45,12.19,12.19,85187971
01-Mar-24,12.87,12.93,12.84,12.85,87021770
29-Feb-24,12.99,13.02,12.83,12.83,73755170
28-Feb-24,13.09,13.20,12.94,12.96,77539570
27-Feb-24,12.91,13.04,12.85,13.03,86651920
26-Feb-24,12.94,12.97,12.82,12.84,89660563
23-Feb-24,13.01,13.04,12.90,12.90,59150729
22-Feb-24,13.06,13.11,12.96,12.96,68375679
21-Feb-24,12.99,13.06,12.91,13.06,58590408
20-Feb-24,13.27,13.27,12.92,12.93,110597416
19-Feb-24,13.03,13.36,13.02,13.27,63298209
16-Feb-24,12.97,13.06,12.94,13.04,40790629
15-Feb-24,12.95,13.08,12.90,12.99,61507370
14-Feb-24,12.98,13.02,12.88,12.89,39812402
09-Feb-24,12.85,13.12,12.85,12.97,64032884
08-Feb-24,13.16,13.29,12.86,12.86,122132419
07-Feb-24,12.95,13.16,12.95,13.08,54542510
06-Feb-24,12.89,12.96,12.86,12.96,40555544
05-Feb-24,12.89,12.95,12.82,12.86,44784722
02-Feb-24,12.97,13.03,12.85,12.86,56246429
01-Feb-24,13.18,13.22,12.92,12.92,65598895
31-Jan-24,13.07,13.29,13.02,13.18,49623308
30-Jan-24,13.08,13.13,13.00,13.00,45123194
29-Jan-24,13.20,13.24,13.07,13.08,49558953
26-Jan-24,13.29,13.32,13.14,13.19,36804890
25-Jan-24,13.29,13.35,13.23,13.24,36259303
24-Jan-24,13.15,13.33,13.14,13.29,44172534
23-Jan-24,13.14,13.20,13.08,13.13,33405226
22-Jan-24,13.10,13.15,13.06,13.11,58843956
19-Jan-24,13.08,13.10,13.00,13.08,63657009
18-Jan-24,13.26,13.27,13.00,13.05,85322163
17-Jan-24,13.20,13.28,13.10,13.25,48167685
16-Jan-24,13.31,13.36,13.16,13.21,53255094
15-Jan-24,13.27,13.35,13.24,13.31,26005054
12-Jan-24,13.35,13.39,13.24,13.27,53737105
11-Jan-24,13.45,13.45,13.24,13.35,64110024
10-Jan-24,13.47,13.52,13.33,13.40,48646226
09-Jan-24,13.46,13.48,13.38,13.47,51225732
08-Jan-24,13.46,13.61,13.39,13.52,50548038
05-Jan-24,13.34,13.57,13.28,13.50,62916542
04-Jan-24,13.45,13.49,13.26,13.33,44971211
03-Jan-24,13.30,13.50,13.25,13.43,75260433
02-Jan-24,13.31,13.41,13.22,13.30,69362169
28-Dec-23,13.39,13.39,13.26,13.31,46387075
27-Dec-23,13.32,13.39,13.25,13.39,46095777
26-Dec-23,13.35,13.38,13.26,13.32,44716657
22-Dec-23,13.33,13.35,13.25,13.33,38575161
21-Dec-23,13.40,13.40,13.27,13.33,44841539
20-Dec-23,13.37,13.46,13.30,13.39,49520394
19-Dec-23,13.38,13.45,13.29,13.37,63845788
18-Dec-23,13.49,13.60,13.35,13.35,44484987
15-Dec-23,13.45,13.49,13.39,13.49,43292696
14-Dec-23,13.21,13.49,13.21,13.45,73394639
13-Dec-23,13.10,13.27,12.97,13.21,79005297
12-Dec-23,13.29,13.30,13.10,13.10,64409377
11-Dec-23,13.13,13.40,12.82,13.30,181823323
08-Dec-23,15.20,15.20,14.86,14.93,164720523
07-Dec-23,15.14,15.19,14.99,15.15,93335972
06-Dec-23,15.26,15.33,15.07,15.10,88882228
05-Dec-23,14.97,15.25,14.93,15.20,101134895
04-Dec-23,14.95,15.00,14.86,14.90,105167851
01-Dec-23,14.70,14.98,14.68,14.86,95948578
30-Nov-23,14.59,14.69,14.54,14.69,60897707
29-Nov-23,14.70,14.73,14.51,14.51,85718119
28-Nov-23,14.53,14.75,14.52,14.60,86899625
27-Nov-23,14.56,14.57,14.43,14.49,89603089
24-Nov-23,14.53,14.66,14.42,14.49,117946442
23-Nov-23,14.75,14.75,14.40,14.51,132568524
22-Nov-23,14.80,14.95,14.37,14.40,303699246
21-Nov-23,13.96,13.97,13.76,13.83,37482896
20-Nov-23,14.10,14.13,13.85,13.96,45241559
17-Nov-23,14.42,14.42,14.03,14.15,44236480
16-Nov-23,14.01,14.43,14.01,14.43,96431336
14-Nov-23,13.70,14.15,13.70,14.08,55550799
13-Nov-23,13.61,13.88,13.56,13.85,40461462
10-Nov-23,13.51,13.70,13.51,13.61,46785544
09-Nov-23,13.64,13.66,13.41,13.51,41312214
08-Nov-23,13.79,13.82,13.55,13.65,74947576
07-Nov-23,13.89,13.95,13.79,13.79,36284899
06-Nov-23,13.80,13.95,13.65,13.89,41277388
03-Nov-23,13.57,13.89,13.46,13.82,66374997
01-Nov-23,13.35,13.57,13.03,13.47,95983916

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AURE3