Cotação atual, histórico e gráfico do papel: AURA32
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
09/11/2020 | -3,77% | -1,90 | 48,50 | 49,97 | 48,50 | 50,89 | 5M | 5.217 |
06/11/2020 | 0,80% | 0,40 | 50,40 | 50,46 | 49,50 | 50,63 | 3M | 3.776 |
05/11/2020 | 0,48% | 0,24 | 50,00 | 50,43 | 49,40 | 50,49 | 3M | 4.420 |
04/11/2020 | -1,47% | -0,74 | 49,76 | 51,30 | 49,76 | 52,94 | 2M | 3.988 |
03/11/2020 | 2,02% | 1,00 | 50,50 | 49,90 | 49,50 | 50,50 | 1M | 2.402 |
30/10/2020 | -1,63% | -0,82 | 49,50 | 49,39 | 49,20 | 50,10 | 3M | 2.744 |
29/10/2020 | 0,06% | 0,03 | 50,32 | 50,62 | 48,70 | 50,62 | 3M | 3.082 |
28/10/2020 | -1,14% | -0,58 | 50,29 | 50,50 | 48,50 | 50,50 | 1M | 1.138 |
27/10/2020 | -0,74% | -0,38 | 50,87 | 51,25 | 50,20 | 51,95 | 3M | 2.148 |
26/10/2020 | -1,42% | -0,74 | 51,25 | 51,99 | 51,25 | 52,10 | 691K | 890 |
23/10/2020 | -0,97% | -0,51 | 51,99 | 52,50 | 50,60 | 52,76 | 3M | 4.866 |
|
22/10/2020 | -1,69% | -0,90 | 52,50 | 53,40 | 52,24 | 53,98 | 5M | 1.369 |
21/10/2020 | 1,00% | 0,53 | 53,40 | 53,00 | 51,56 | 53,40 | 3M | 2.604 |
20/10/2020 | 1,67% | 0,87 | 52,87 | 52,41 | 50,20 | 53,46 | 10M | 14.057 |
19/10/2020 | 1,42% | 0,73 | 52,00 | 51,80 | 50,75 | 52,21 | 9M | 5.295 |
16/10/2020 | -3,39% | -1,80 | 51,27 | 52,80 | 47,80 | 54,06 | 7M | 14.274 |
15/10/2020 | -0,26% | -0,14 | 53,07 | 53,31 | 51,50 | 54,11 | 3M | 1.426 |
14/10/2020 | -2,28% | -1,24 | 53,21 | 54,51 | 52,36 | 54,51 | 1M | 1.641 |
13/10/2020 | -1,89% | -1,05 | 54,45 | 56,50 | 54,01 | 57,01 | 2M | 1.693 |
09/10/2020 | 1,83% | 1,00 | 55,50 | 53,76 | 53,75 | 55,58 | 4M | 2.495 |
08/10/2020 | 1,87% | 1,00 | 54,50 | 54,00 | 50,00 | 54,50 | 16M | 1.883 |
07/10/2020 | -3,86% | -2,15 | 53,50 | 56,01 | 53,02 | 56,02 | 3M | 3.299 |
06/10/2020 | -0,23% | -0,13 | 55,65 | 57,00 | 55,55 | 58,46 | 2M | 1.952 |
05/10/2020 | -0,57% | -0,32 | 55,78 | 57,49 | 55,12 | 58,49 | 1M | 2.119 |
02/10/2020 | -5,70% | -3,39 | 56,10 | 59,49 | 56,10 | 59,86 | 6M | 5.690 |
01/10/2020 | -2,48% | -1,51 | 59,49 | 61,00 | 58,15 | 61,00 | 5M | 2.391 |
30/09/2020 | -0,31% | -0,19 | 61,00 | 61,19 | 59,70 | 61,19 | 2M | 1.352 |
29/09/2020 | -0,23% | -0,14 | 61,19 | 60,26 | 60,26 | 61,40 | 778K | 776 |
28/09/2020 | 0,10% | 0,06 | 61,33 | 60,01 | 60,01 | 63,42 | 774K | 1.156 |
25/09/2020 | 1,11% | 0,67 | 61,27 | 59,50 | 57,01 | 61,27 | 5M | 138 |
24/09/2020 | -3,01% | -1,88 | 60,60 | 62,00 | 60,24 | 62,00 | 1M | 136 |
23/09/2020 | -4,02% | -2,62 | 62,48 | 64,80 | 61,60 | 64,80 | 2M | 168 |
22/09/2020 | -1,29% | -0,85 | 65,10 | 65,50 | 64,52 | 65,64 | 5M | 80 |
21/09/2020 | 0,40% | 0,26 | 65,95 | 64,05 | 63,90 | 65,97 | 3M | 288 |
18/09/2020 | 1,39% | 0,90 | 65,69 | 65,90 | 64,06 | 65,90 | 592K | 63 |
17/09/2020 | -0,40% | -0,26 | 64,79 | 64,79 | 64,52 | 66,20 | 3M | 264 |
16/09/2020 | -0,23% | -0,15 | 65,05 | 65,49 | 64,78 | 65,90 | 398K | 36 |
15/09/2020 | 1,88% | 1,20 | 65,20 | 63,99 | 63,99 | 66,00 | 2M | 227 |
14/09/2020 | 1,94% | 1,22 | 64,00 | 60,82 | 60,50 | 65,98 | 4M | 370 |
11/09/2020 | -1,72% | -1,10 | 62,78 | 63,50 | 60,10 | 63,50 | 7M | 555 |
10/09/2020 | -1,72% | -1,12 | 63,88 | 64,61 | 63,20 | 64,61 | 3M | 138 |
09/09/2020 | -2,03% | -1,35 | 65,00 | 65,51 | 64,81 | 66,00 | 4M | 214 |
08/09/2020 | 0,53% | 0,35 | 66,35 | 67,26 | 64,71 | 67,26 | 4M | 248 |
04/09/2020 | -0,60% | -0,40 | 66,00 | 65,99 | 64,16 | 66,00 | 4M | 242 |
03/09/2020 | 2,23% | 1,45 | 66,40 | 65,00 | 63,53 | 66,40 | 4M | 398 |
02/09/2020 | -0,84% | -0,55 | 64,95 | 65,50 | 63,99 | 65,51 | 1M | 91 |
01/09/2020 | -0,76% | -0,50 | 65,50 | 66,49 | 64,76 | 66,49 | 4M | 244 |
31/08/2020 | 0,08% | 0,05 | 66,00 | 65,75 | 64,22 | 66,00 | 2M | 213 |
28/08/2020 | 2,25% | 1,45 | 65,95 | 65,74 | 64,00 | 65,95 | 4M | 386 |
27/08/2020 | -0,77% | -0,50 | 64,50 | 64,90 | 63,26 | 65,89 | 11M | 572 |
26/08/2020 | -93,16% | -885,00 | 65,00 | 63,18 | 61,00 | 65,89 | 6M | 565 |
25/08/2020 | 0,00% | 0,00 | 950,00 | 950,02 | 902,03 | 950,02 | 6M | 47 |
24/08/2020 | -2,56% | -25,00 | 950,00 | 969,99 | 950,00 | 980,00 | 5M | 33 |
21/08/2020 | -0,51% | -5,00 | 975,00 | 971,00 | 959,99 | 975,00 | 8M | 32 |
20/08/2020 | 1,19% | 11,50 | 980,00 | 970,00 | 969,00 | 980,00 | 5M | 51 |
19/08/2020 | 0,16% | 1,50 | 968,50 | 974,00 | 950,00 | 975,00 | 1M | 11 |
18/08/2020 | 1,79% | 17,00 | 967,00 | 966,00 | 960,00 | 974,00 | 7M | 48 |
17/08/2020 | 2,72% | 25,20 | 950,00 | 930,00 | 930,00 | 958,00 | 18M | 87 |
14/08/2020 | 0,52% | 4,81 | 924,80 | 919,00 | 919,00 | 930,00 | 830K | 4 |
13/08/2020 | 2,56% | 23,00 | 919,99 | 918,00 | 885,02 | 919,99 | 2M | 18 |
12/08/2020 | -0,33% | -3,01 | 896,99 | 900,01 | 896,99 | 924,93 | 3M | 28 |
11/08/2020 | -5,66% | -54,00 | 900,00 | 905,01 | 900,00 | 910,06 | 3M | 25 |
10/08/2020 | 0,63% | 6,00 | 954,00 | 940,00 | 920,01 | 968,00 | 3M | 23 |
07/08/2020 | 1,39% | 13,00 | 948,00 | 938,00 | 935,00 | 948,00 | 5M | 42 |
06/08/2020 | 2,02% | 18,50 | 935,00 | 932,00 | 927,00 | 938,50 | 7M | 58 |
05/08/2020 | 2,06% | 18,51 | 916,50 | 899,99 | 890,00 | 924,99 | 25M | 69 |
04/08/2020 | -0,11% | -1,01 | 897,99 | 890,00 | 850,01 | 897,99 | 2M | 10 |
03/08/2020 | 7,02% | 59,00 | 899,00 | 840,00 | 825,11 | 899,00 | 2M | 15 |
31/07/2020 | 2,44% | 20,01 | 840,00 | 819,99 | 819,99 | 840,00 | 11M | 29 |
30/07/2020 | -0,24% | -2,01 | 819,99 | 820,00 | 819,99 | 820,04 | 5M | 14 |
29/07/2020 | -1,62% | -13,51 | 822,00 | 828,00 | 822,00 | 839,99 | 4M | 20 |
28/07/2020 | 0,66% | 5,51 | 835,51 | 844,99 | 830,00 | 848,99 | 7M | 60 |
27/07/2020 | 3,75% | 30,00 | 830,00 | 835,00 | 820,00 | 844,05 | 19M | 79 |
24/07/2020 | 1,27% | 10,00 | 800,00 | 810,00 | 790,00 | 810,00 | 12M | 40 |
23/07/2020 | 1,94% | 15,00 | 790,00 | 799,00 | 790,00 | 818,00 | 8M | 59 |
22/07/2020 | 0,65% | 5,00 | 775,00 | 770,00 | 758,00 | 775,00 | 3M | 26 |
21/07/2020 | 1,58% | 12,00 | 770,00 | 758,01 | 758,00 | 775,00 | 5M | 38 |
20/07/2020 | -2,82% | -22,00 | 758,00 | 780,00 | 750,01 | 780,00 | 6M | 50 |
17/07/2020 | 7,59% | 55,00 | 780,00 | 730,00 | 730,00 | 780,00 | 15M | 108 |
16/07/2020 | -1,23% | -9,00 | 725,00 | 750,00 | 701,26 | 750,00 | 5M | 48 |
15/07/2020 | -4,43% | -34,01 | 734,00 | 768,00 | 733,21 | 769,01 | 5M | 48 |
14/07/2020 | -0,27% | -2,05 | 768,01 | 770,06 | 752,01 | 771,00 | 5M | 44 |
13/07/2020 | -6,09% | -49,94 | 770,06 | 820,00 | 769,00 | 820,00 | 5M | 46 |
10/07/2020 | 0,00% | 0,01 | 820,00 | 819,99 | 800,00 | 820,00 | 9M | 67 |
09/07/2020 | 0,00% | -0,01 | 819,99 | 820,00 | 800,00 | 879,80 | 8M | 33 |
08/07/2020 | 5,81% | 45,01 | 820,00 | 774,99 | 774,99 | 850,00 | 15M | 82 |
07/07/2020 | 0,67% | 5,19 | 774,99 | 769,80 | 757,45 | 779,98 | 3M | 27 |
06/07/2020 | - | - | 769,80 | 815,00 | 740,00 | 815,00 | 26M | 67 |
Date,Open,High,Low,Close,Volume
09-Nov-20,49.97,50.89,48.50,48.50,4747161
06-Nov-20,50.46,50.63,49.50,50.40,3360470
05-Nov-20,50.43,50.49,49.40,50.00,3253436
04-Nov-20,51.30,52.94,49.76,49.76,1587207
03-Nov-20,49.90,50.50,49.50,50.50,1306882
30-Oct-20,49.39,50.10,49.20,49.50,3468735
29-Oct-20,50.62,50.62,48.70,50.32,2945068
28-Oct-20,50.50,50.50,48.50,50.29,1169643
27-Oct-20,51.25,51.95,50.20,50.87,2724233
26-Oct-20,51.99,52.10,51.25,51.25,691167
23-Oct-20,52.50,52.76,50.60,51.99,3369439
22-Oct-20,53.40,53.98,52.24,52.50,4741379
21-Oct-20,53.00,53.40,51.56,53.40,3258972
20-Oct-20,52.41,53.46,50.20,52.87,9779964
19-Oct-20,51.80,52.21,50.75,52.00,9437643
16-Oct-20,52.80,54.06,47.80,51.27,7057253
15-Oct-20,53.31,54.11,51.50,53.07,3490630
14-Oct-20,54.51,54.51,52.36,53.21,1252531
13-Oct-20,56.50,57.01,54.01,54.45,2004552
09-Oct-20,53.76,55.58,53.75,55.50,4150207
08-Oct-20,54.00,54.50,50.00,54.50,15850799
07-Oct-20,56.01,56.02,53.02,53.50,3026035
06-Oct-20,57.00,58.46,55.55,55.65,1693163
05-Oct-20,57.49,58.49,55.12,55.78,1371227
02-Oct-20,59.49,59.86,56.10,56.10,5548430
01-Oct-20,61.00,61.00,58.15,59.49,4601628
30-Sep-20,61.19,61.19,59.70,61.00,2455679
29-Sep-20,60.26,61.40,60.26,61.19,778310
28-Sep-20,60.01,63.42,60.01,61.33,773994
25-Sep-20,59.50,61.27,57.01,61.27,4513332
24-Sep-20,62.00,62.00,60.24,60.60,1244480
23-Sep-20,64.80,64.80,61.60,62.48,2429548
22-Sep-20,65.50,65.64,64.52,65.10,4997481
21-Sep-20,64.05,65.97,63.90,65.95,2692061
18-Sep-20,65.90,65.90,64.06,65.69,591819
17-Sep-20,64.79,66.20,64.52,64.79,2656713
16-Sep-20,65.49,65.90,64.78,65.05,397508
15-Sep-20,63.99,66.00,63.99,65.20,2337560
14-Sep-20,60.82,65.98,60.50,64.00,3782383
11-Sep-20,63.50,63.50,60.10,62.78,7386216
10-Sep-20,64.61,64.61,63.20,63.88,2748247
09-Sep-20,65.51,66.00,64.81,65.00,3959274
08-Sep-20,67.26,67.26,64.71,66.35,3730278
04-Sep-20,65.99,66.00,64.16,66.00,4332501
03-Sep-20,65.00,66.40,63.53,66.40,3992991
02-Sep-20,65.50,65.51,63.99,64.95,1178713
01-Sep-20,66.49,66.49,64.76,65.50,3680805
31-Aug-20,65.75,66.00,64.22,66.00,2218877
28-Aug-20,65.74,65.95,64.00,65.95,4351195
27-Aug-20,64.90,65.89,63.26,64.50,10794635
26-Aug-20,63.18,65.89,61.00,65.00,5884461
25-Aug-20,950.02,950.02,902.03,950.00,6123628
24-Aug-20,969.99,980.00,950.00,950.00,5308516
21-Aug-20,971.00,975.00,959.99,975.00,7702264
20-Aug-20,970.00,980.00,969.00,980.00,5243565
19-Aug-20,974.00,975.00,950.00,968.50,1158300
18-Aug-20,966.00,974.00,960.00,967.00,6572816
17-Aug-20,930.00,958.00,930.00,950.00,17529307
14-Aug-20,919.00,930.00,919.00,924.80,829879
13-Aug-20,918.00,919.99,885.02,919.99,1739276
12-Aug-20,900.01,924.93,896.99,896.99,2526713
11-Aug-20,905.01,910.06,900.00,900.00,3425514
10-Aug-20,940.00,968.00,920.01,954.00,3122801
07-Aug-20,938.00,948.00,935.00,948.00,4613457
06-Aug-20,932.00,938.50,927.00,935.00,7274196
05-Aug-20,899.99,924.99,890.00,916.50,25126584
04-Aug-20,890.00,897.99,850.01,897.99,1644717
03-Aug-20,840.00,899.00,825.11,899.00,1594611
31-Jul-20,819.99,840.00,819.99,840.00,11409922
30-Jul-20,820.00,820.04,819.99,819.99,4591977
29-Jul-20,828.00,839.99,822.00,822.00,4483576
28-Jul-20,844.99,848.99,830.00,835.51,6783217
27-Jul-20,835.00,844.05,820.00,830.00,19371796
24-Jul-20,810.00,810.00,790.00,800.00,12070547
23-Jul-20,799.00,818.00,790.00,790.00,8245460
22-Jul-20,770.00,775.00,758.00,775.00,2828445
21-Jul-20,758.01,775.00,758.00,770.00,4827558
20-Jul-20,780.00,780.00,750.01,758.00,6163123
17-Jul-20,730.00,780.00,730.00,780.00,15055218
16-Jul-20,750.00,750.00,701.26,725.00,5123037
15-Jul-20,768.00,769.01,733.21,734.00,4792169
14-Jul-20,770.06,771.00,752.01,768.01,5101386
13-Jul-20,820.00,820.00,769.00,770.06,5378158
10-Jul-20,819.99,820.00,800.00,820.00,8507871
09-Jul-20,820.00,879.80,800.00,819.99,7576969
08-Jul-20,774.99,850.00,774.99,820.00,15297753
07-Jul-20,769.80,779.98,757.45,774.99,2909576
06-Jul-20,815.00,815.00,740.00,769.80,25855039
*exoneração de responsabilidade e termos de uso