Cotação atual, histórico e gráfico do papel: AUAU3
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 |
| 03/03/2026 | -0,33% | -0,01 | 3,05 | 2,99 | 2,90 | 3,10 | 19M | 7.605 |
| 02/03/2026 | 0,66% | 0,02 | 3,06 | 3,00 | 2,97 | 3,10 | 11M | 4.451 |
| 27/02/2026 | -0,65% | -0,02 | 3,04 | 3,06 | 3,01 | 3,09 | 6M | 3.606 |
| 26/02/2026 | 1,32% | 0,04 | 3,06 | 3,02 | 3,01 | 3,10 | 11M | 2.995 |
| 25/02/2026 | 0,67% | 0,02 | 3,02 | 3,00 | 2,99 | 3,06 | 8M | 5.341 |
| 24/02/2026 | 2,39% | 0,07 | 3,00 | 2,96 | 2,95 | 3,03 | 10M | 4.463 |
| 23/02/2026 | -4,87% | -0,15 | 2,93 | 3,08 | 2,93 | 3,10 | 24M | 6.775 |
|
| 20/02/2026 | 0,98% | 0,03 | 3,08 | 3,02 | 3,00 | 3,13 | 17M | 3.698 |
| 19/02/2026 | 1,67% | 0,05 | 3,05 | 3,00 | 2,98 | 3,09 | 12M | 3.203 |
| 18/02/2026 | -0,99% | -0,03 | 3,00 | 3,03 | 2,98 | 3,07 | 11M | 4.702 |
| 13/02/2026 | 1,00% | 0,03 | 3,03 | 2,99 | 2,94 | 3,04 | 7M | 3.204 |
| 12/02/2026 | 0,00% | 0,00 | 3,00 | 3,02 | 2,94 | 3,06 | 22M | 4.515 |
| 11/02/2026 | -4,15% | -0,13 | 3,00 | 3,17 | 3,00 | 3,17 | 19M | 5.400 |
| 10/02/2026 | -2,19% | -0,07 | 3,13 | 3,18 | 3,13 | 3,21 | 9M | 3.260 |
| 09/02/2026 | -3,61% | -0,12 | 3,20 | 3,32 | 3,18 | 3,33 | 13M | 4.388 |
| 06/02/2026 | 3,75% | 0,12 | 3,32 | 3,20 | 3,14 | 3,32 | 19M | 6.491 |
| 05/02/2026 | -1,54% | -0,05 | 3,20 | 3,26 | 3,19 | 3,28 | 10M | 2.507 |
| 04/02/2026 | -3,56% | -0,12 | 3,25 | 3,37 | 3,19 | 3,39 | 19M | 4.261 |
| 03/02/2026 | -0,59% | -0,02 | 3,37 | 3,39 | 3,36 | 3,45 | 15M | 2.580 |
| 02/02/2026 | -3,69% | -0,13 | 3,39 | 3,52 | 3,27 | 3,55 | 26M | 5.623 |
| 30/01/2026 | 2,92% | 0,10 | 3,52 | 3,41 | 3,38 | 3,55 | 14M | 3.569 |
| 29/01/2026 | 2,09% | 0,07 | 3,42 | 3,37 | 3,31 | 3,55 | 25M | 4.621 |
| 28/01/2026 | 0,30% | 0,01 | 3,35 | 3,38 | 3,31 | 3,42 | 14M | 3.697 |
| 27/01/2026 | 0,00% | 0,00 | 3,34 | 3,39 | 3,34 | 3,45 | 14M | 2.993 |
| 26/01/2026 | -2,34% | -0,08 | 3,34 | 3,45 | 3,33 | 3,47 | 16M | 3.871 |
| 23/01/2026 | 2,09% | 0,07 | 3,42 | 3,46 | 3,36 | 3,53 | 14M | 4.525 |
| 22/01/2026 | 3,08% | 0,10 | 3,35 | 3,26 | 3,26 | 3,52 | 12M | 3.631 |
| 21/01/2026 | 3,17% | 0,10 | 3,25 | 3,20 | 3,19 | 3,30 | 8M | 3.857 |
| 20/01/2026 | -1,87% | -0,06 | 3,15 | 3,20 | 3,07 | 3,21 | 10M | 5.851 |
| 19/01/2026 | 1,26% | 0,04 | 3,21 | 3,17 | 3,16 | 3,28 | 12M | 4.036 |
| 16/01/2026 | -6,76% | -0,23 | 3,17 | 3,40 | 3,16 | 3,41 | 61M | 9.682 |
| 15/01/2026 | -0,58% | -0,02 | 3,40 | 3,40 | 3,37 | 3,47 | 12M | 4.482 |
| 14/01/2026 | 1,18% | 0,04 | 3,42 | 3,41 | 3,31 | 3,48 | 14M | 5.802 |
| 13/01/2026 | -2,87% | -0,10 | 3,38 | 3,51 | 3,16 | 3,54 | 20M | 4.310 |
| 12/01/2026 | -8,42% | -0,32 | 3,48 | 3,80 | 3,48 | 3,84 | 18M | 5.162 |
| 09/01/2026 | 1,06% | 0,04 | 3,80 | 3,78 | 3,77 | 3,89 | 728M | 4.083 |
| 08/01/2026 | -0,79% | -0,03 | 3,76 | 3,79 | 3,74 | 3,88 | 38M | 11.888 |
| 07/01/2026 | -2,57% | -0,10 | 3,79 | 3,87 | 3,71 | 3,89 | 15M | 5.941 |
| 06/01/2026 | 0,52% | 0,02 | 3,89 | 3,87 | 3,81 | 3,90 | 10M | 7.631 |
| 05/01/2026 | - | - | 3,87 | 4,00 | 3,79 | 4,04 | 8M | 4.170 |
Date,Open,High,Low,Close,Volume
03-Mar-26,2.99,3.10,2.90,3.05,19055007
02-Mar-26,3.00,3.10,2.97,3.06,11395455
27-Feb-26,3.06,3.09,3.01,3.04,6147057
26-Feb-26,3.02,3.10,3.01,3.06,10796964
25-Feb-26,3.00,3.06,2.99,3.02,8407427
24-Feb-26,2.96,3.03,2.95,3.00,9590407
23-Feb-26,3.08,3.10,2.93,2.93,24123420
20-Feb-26,3.02,3.13,3.00,3.08,17114674
19-Feb-26,3.00,3.09,2.98,3.05,12316620
18-Feb-26,3.03,3.07,2.98,3.00,11098167
13-Feb-26,2.99,3.04,2.94,3.03,6863118
12-Feb-26,3.02,3.06,2.94,3.00,22208231
11-Feb-26,3.17,3.17,3.00,3.00,18936628
10-Feb-26,3.18,3.21,3.13,3.13,8900637
09-Feb-26,3.32,3.33,3.18,3.20,13498611
06-Feb-26,3.20,3.32,3.14,3.32,19264091
05-Feb-26,3.26,3.28,3.19,3.20,10175310
04-Feb-26,3.37,3.39,3.19,3.25,19220993
03-Feb-26,3.39,3.45,3.36,3.37,14994825
02-Feb-26,3.52,3.55,3.27,3.39,25506400
30-Jan-26,3.41,3.55,3.38,3.52,13551266
29-Jan-26,3.37,3.55,3.31,3.42,24888400
28-Jan-26,3.38,3.42,3.31,3.35,14469578
27-Jan-26,3.39,3.45,3.34,3.34,14052850
26-Jan-26,3.45,3.47,3.33,3.34,15950027
23-Jan-26,3.46,3.53,3.36,3.42,14059165
22-Jan-26,3.26,3.52,3.26,3.35,12027764
21-Jan-26,3.20,3.30,3.19,3.25,8239290
20-Jan-26,3.20,3.21,3.07,3.15,10428258
19-Jan-26,3.17,3.28,3.16,3.21,12133812
16-Jan-26,3.40,3.41,3.16,3.17,60716741
15-Jan-26,3.40,3.47,3.37,3.40,11648471
14-Jan-26,3.41,3.48,3.31,3.42,14085361
13-Jan-26,3.51,3.54,3.16,3.38,20436747
12-Jan-26,3.80,3.84,3.48,3.48,17913347
09-Jan-26,3.78,3.89,3.77,3.80,728379026
08-Jan-26,3.79,3.88,3.74,3.76,38062547
07-Jan-26,3.87,3.89,3.71,3.79,15189292
06-Jan-26,3.87,3.90,3.81,3.89,9847919
05-Jan-26,4.00,4.04,3.79,3.87,7813455
*exoneração de responsabilidade e termos de uso