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
14/08/2026	-2,33%	-0,24	10,05	10,26	9,99	10,26	38M	12.720
13/08/2026	-0,87%	-0,09	10,29	10,35	10,23	10,48	33M	12.340
12/08/2026	-1,52%	-0,16	10,38	10,59	10,22	10,61	62M	14.891
11/08/2026	-1,50%	-0,16	10,54	10,66	10,50	10,88	34M	7.646
10/08/2026	-1,02%	-0,11	10,70	10,80	10,56	10,83	39M	9.589
07/08/2026	-1,55%	-0,17	10,81	10,98	10,55	10,98	46M	11.040
06/08/2026	-1,61%	-0,18	10,98	11,14	10,62	11,14	57M	11.542
05/08/2026	-1,06%	-0,12	11,16	11,32	11,08	11,55	58M	9.622
04/08/2026	0,71%	0,08	11,28	11,33	11,13	11,57	49M	9.700
03/08/2026	2,00%	0,22	11,20	11,04	10,84	11,21	51M	11.777
31/07/2026	-1,96%	-0,22	10,98	11,20	10,91	11,28	60M	10.330
30/07/2026	0,81%	0,09	11,20	11,18	11,09	11,31	28M	7.050
29/07/2026	-2,97%	-0,34	11,11	11,45	11,08	11,47	24M	6.654
28/07/2026	1,15%	0,13	11,45	11,53	11,38	11,72	18M	5.815
27/07/2026	1,16%	0,13	11,32	11,25	11,16	11,37	15M	3.801
24/07/2026	-1,76%	-0,20	11,19	11,34	11,18	11,38	14M	3.713
23/07/2026	-1,39%	-0,16	11,39	11,50	11,30	11,50	17M	4.721
22/07/2026	3,03%	0,34	11,55	11,26	11,19	11,64	24M	7.758
21/07/2026	-0,88%	-0,10	11,21	11,28	11,20	11,36	30M	6.196
20/07/2026	-2,42%	-0,28	11,31	11,62	11,31	11,68	20M	4.864
17/07/2026	-1,45%	-0,17	11,59	11,73	11,51	11,73	67M	6.812
16/07/2026	-1,92%	-0,23	11,76	11,98	11,71	12,01	40M	8.203
15/07/2026	-2,60%	-0,32	11,99	12,30	11,80	12,30	63M	13.183
14/07/2026	-0,08%	-0,01	12,31	12,34	12,23	12,43	33M	6.979
13/07/2026	-5,45%	-0,71	12,32	12,99	12,32	12,99	37M	8.333
10/07/2026	8,22%	0,99	13,03	12,30	12,30	13,03	50M	9.987
09/07/2026	2,99%	0,35	12,04	11,77	11,71	12,15	27M	7.061
08/07/2026	-3,15%	-0,38	11,69	12,04	11,69	12,10	17M	4.178
07/07/2026	-1,39%	-0,17	12,07	12,24	11,94	12,32	30M	8.416
06/07/2026	1,92%	0,23	12,24	11,97	11,93	12,41	35M	6.802
03/07/2026	3,00%	0,35	12,01	11,74	11,66	12,06	25M	6.521
02/07/2026	1,04%	0,12	11,66	11,61	11,44	11,74	27M	6.707
01/07/2026	-0,52%	-0,06	11,54	11,44	11,31	11,58	26M	8.165
30/06/2026	-0,26%	-0,03	11,60	11,53	11,42	11,63	17M	5.627
29/06/2026	0,69%	0,08	11,63	11,53	11,48	11,80	19M	3.783
26/06/2026	1,23%	0,14	11,55	11,42	11,42	11,67	32M	7.217
25/06/2026	2,06%	0,23	11,41	11,21	11,21	11,45	25M	5.955
24/06/2026	-1,58%	-0,18	11,18	11,31	11,16	11,40	25M	6.099
23/06/2026	0,53%	0,06	11,36	11,29	11,16	11,47	23M	6.250
22/06/2026	0,09%	0,01	11,30	11,23	11,23	11,52	33M	7.301
19/06/2026	0,71%	0,08	11,29	11,21	11,21	11,33	17M	5.098
18/06/2026	0,27%	0,03	11,21	11,19	11,17	11,37	32M	5.958
17/06/2026	-2,44%	-0,28	11,18	11,57	11,16	11,68	51M	10.575
16/06/2026	-2,72%	-0,32	11,46	11,78	11,46	11,78	25M	5.167
15/06/2026	-0,08%	-0,01	11,78	11,90	11,78	12,23	33M	6.135
12/06/2026	0,34%	0,04	11,79	11,62	11,61	11,92	30M	7.954
11/06/2026	1,47%	0,17	11,75	11,58	11,34	11,84	49M	8.357
10/06/2026	-1,95%	-0,23	11,58	11,74	11,58	11,79	36M	8.268
09/06/2026	1,46%	0,17	11,81	11,67	11,67	12,03	26M	7.228
08/06/2026	-1,10%	-0,13	11,64	11,71	11,62	11,78	23M	5.138
05/06/2026	-1,67%	-0,20	11,77	11,98	11,74	12,06	28M	7.202
03/06/2026	-2,44%	-0,30	11,97	12,10	11,93	12,16	36M	8.344
02/06/2026	1,74%	0,21	12,27	12,05	12,00	12,45	36M	6.500
01/06/2026	-2,51%	-0,31	12,06	12,37	11,92	12,39	48M	8.318
29/05/2026	-0,24%	-0,03	12,37	12,42	12,17	12,53	41M	6.022
28/05/2026	0,00%	0,00	12,40	12,39	12,30	12,57	16M	3.827
27/05/2026	-0,80%	-0,10	12,40	12,64	12,29	12,68	38M	6.896
26/05/2026	-0,40%	-0,05	12,50	12,52	12,38	12,66	18M	4.819
25/05/2026	0,80%	0,10	12,55	12,51	12,43	12,64	17M	3.499
22/05/2026	-1,50%	-0,19	12,45	12,41	12,33	12,57	17M	4.568
21/05/2026	0,32%	0,04	12,64	12,53	12,31	12,69	26M	4.785
20/05/2026	2,61%	0,32	12,60	12,32	12,32	12,85	45M	9.716
19/05/2026	-1,13%	-0,14	12,28	12,42	12,09	12,56	54M	10.886
18/05/2026	-1,82%	-0,23	12,42	12,49	12,35	12,89	41M	7.777
15/05/2026	-0,47%	-0,06	12,65	12,49	12,27	12,65	31M	9.382
14/05/2026	0,39%	0,05	12,71	12,74	12,54	12,88	33M	7.560
13/05/2026	-3,06%	-0,40	12,66	13,04	12,60	13,12	49M	11.274
12/05/2026	-2,03%	-0,27	13,06	13,31	12,97	13,40	42M	7.583
11/05/2026	-3,27%	-0,45	13,33	13,65	13,33	13,90	35M	6.825
08/05/2026	-0,36%	-0,05	13,78	13,94	13,70	14,14	41M	7.781
07/05/2026	-1,36%	-0,19	13,83	13,65	13,33	14,14	87M	15.217
06/05/2026	0,57%	0,08	14,02	14,00	13,94	14,15	45M	8.975
05/05/2026	0,50%	0,07	13,94	13,82	13,80	14,08	46M	11.693
04/05/2026	-0,14%	-0,02	13,87	13,82	13,80	14,20	36M	9.817
30/04/2026	1,09%	0,15	13,89	13,77	13,77	14,09	51M	6.940
29/04/2026	-1,29%	-0,18	13,74	13,75	13,63	13,86	39M	9.720
28/04/2026	0,72%	0,10	13,92	13,70	13,50	13,95	31M	6.938
27/04/2026	-1,78%	-0,25	13,82	14,10	13,82	14,32	35M	6.818
24/04/2026	0,50%	0,07	14,07	13,93	13,90	14,12	39M	7.349
23/04/2026	-0,99%	-0,14	14,00	14,07	13,80	14,15	37M	7.202
22/04/2026	-3,22%	-0,47	14,14	14,60	14,00	14,61	33M	6.948
20/04/2026	1,11%	0,16	14,61	14,40	14,30	14,66	45M	10.672
17/04/2026	0,98%	0,14	14,45	14,31	14,31	14,57	131M	15.334
16/04/2026	0,42%	0,06	14,31	14,28	14,05	14,42	87M	12.638
15/04/2026	2,08%	0,29	14,25	13,90	13,84	14,25	73M	13.170
14/04/2026	1,45%	0,20	13,96	13,63	13,61	14,12	49M	12.303
13/04/2026	-1,01%	-0,14	13,76	13,86	13,40	13,91	73M	12.489
10/04/2026	0,00%	0,00	13,90	13,65	13,44	13,99	76M	15.179
09/04/2026	5,06%	0,67	13,90	13,20	13,16	13,90	95M	16.101
08/04/2026	5,42%	0,68	13,23	12,69	12,69	13,26	103M	18.183
07/04/2026	0,16%	0,02	12,55	12,49	12,31	12,56	54M	9.285
06/04/2026	-0,32%	-0,04	12,53	12,57	12,39	12,57	47M	8.615
02/04/2026	4,49%	0,54	12,57	11,79	11,78	12,57	68M	12.486
01/04/2026	0,75%	0,09	12,03	11,96	11,91	12,18	44M	11.940
31/03/2026	2,67%	0,31	11,94	11,70	11,65	11,96	35M	10.619
30/03/2026	1,48%	0,17	11,63	11,57	11,48	11,74	22M	6.636
27/03/2026	-0,61%	-0,07	11,46	11,53	11,44	11,65	23M	7.059
26/03/2026	-3,19%	-0,38	11,53	11,76	11,49	11,88	38M	8.469
25/03/2026	2,14%	0,25	11,91	11,76	11,73	11,99	27M	6.612
24/03/2026	-1,44%	-0,17	11,66	11,74	11,52	11,76	24M	6.045
23/03/2026	4,69%	0,53	11,83	11,46	11,40	11,90	25M	7.094
20/03/2026	-4,56%	-0,54	11,30	11,85	11,25	11,87	36M	6.421
19/03/2026	2,25%	0,26	11,84	11,50	11,35	11,99	39M	11.149
18/03/2026	-1,70%	-0,20	11,58	11,73	11,58	11,87	38M	11.403
17/03/2026	-0,84%	-0,10	11,78	11,85	11,75	12,01	37M	9.106
16/03/2026	1,89%	0,22	11,88	11,79	11,72	12,00	35M	6.236
13/03/2026	-0,17%	-0,02	11,66	11,73	11,66	11,89	55M	10.927
12/03/2026	-1,93%	-0,23	11,68	11,73	11,64	11,86	36M	9.629
11/03/2026	-2,06%	-0,25	11,91	11,97	11,83	12,21	39M	7.306
10/03/2026	4,02%	0,47	12,16	11,68	11,65	12,24	54M	9.233
09/03/2026	1,65%	0,19	11,69	11,38	11,36	11,80	39M	8.316
06/03/2026	-0,43%	-0,05	11,50	11,50	11,35	11,63	39M	9.768
05/03/2026	-4,07%	-0,49	11,55	11,97	11,55	12,16	82M	16.751
04/03/2026	4,15%	0,48	12,04	11,60	11,55	12,13	72M	11.323
03/03/2026	-0,77%	-0,09	11,56	11,58	11,21	11,67	68M	15.532
02/03/2026	-1,77%	-0,21	11,65	11,74	11,60	11,87	61M	11.782
27/02/2026	-2,87%	-0,35	11,86	12,24	11,80	12,27	43M	6.815
26/02/2026	4,09%	0,48	12,21	11,73	11,73	12,21	81M	9.365
25/02/2026	-1,68%	-0,20	11,73	11,93	11,65	12,03	35M	5.133
24/02/2026	0,85%	0,10	11,93	11,87	11,85	12,02	31M	6.592
23/02/2026	0,94%	0,11	11,83	11,69	11,54	11,86	38M	12.253
20/02/2026	-0,42%	-0,05	11,72	11,68	11,45	11,85	34M	7.204
19/02/2026	1,29%	0,15	11,77	11,70	11,53	11,82	26M	6.136
18/02/2026	-0,17%	-0,02	11,62	11,58	11,58	11,84	32M	9.295
13/02/2026	-1,52%	-0,18	11,64	11,70	11,55	11,83	36M	7.433
12/02/2026	0,94%	0,11	11,82	11,71	11,58	12,00	73M	9.122
11/02/2026	1,39%	0,16	11,71	11,60	11,53	11,77	43M	9.180
10/02/2026	0,79%	0,09	11,55	11,46	11,38	11,68	75M	9.523
09/02/2026	0,53%	0,06	11,46	11,44	11,38	11,72	91M	12.189
06/02/2026	4,11%	0,45	11,40	11,00	10,94	11,43	61M	8.941
05/02/2026	-0,09%	-0,01	10,95	10,96	10,90	11,10	30M	7.491
04/02/2026	-1,88%	-0,21	10,96	11,12	10,86	11,22	36M	9.618
03/02/2026	0,09%	0,01	11,17	11,23	11,12	11,36	53M	10.516
02/02/2026	-	-	11,16	11,25	11,03	11,28	57M	8.903

Date,Open,High,Low,Close,Volume
14-Aug-26,10.26,10.26,9.99,10.05,37983485
13-Aug-26,10.35,10.48,10.23,10.29,32582701
12-Aug-26,10.59,10.61,10.22,10.38,62385993
11-Aug-26,10.66,10.88,10.50,10.54,33572579
10-Aug-26,10.80,10.83,10.56,10.70,38656958
07-Aug-26,10.98,10.98,10.55,10.81,46012370
06-Aug-26,11.14,11.14,10.62,10.98,56555504
05-Aug-26,11.32,11.55,11.08,11.16,58249052
04-Aug-26,11.33,11.57,11.13,11.28,48529987
03-Aug-26,11.04,11.21,10.84,11.20,51290358
31-Jul-26,11.20,11.28,10.91,10.98,59840068
30-Jul-26,11.18,11.31,11.09,11.20,28434990
29-Jul-26,11.45,11.47,11.08,11.11,23638440
28-Jul-26,11.53,11.72,11.38,11.45,17982662
27-Jul-26,11.25,11.37,11.16,11.32,14934370
24-Jul-26,11.34,11.38,11.18,11.19,13954031
23-Jul-26,11.50,11.50,11.30,11.39,17109181
22-Jul-26,11.26,11.64,11.19,11.55,23762945
21-Jul-26,11.28,11.36,11.20,11.21,29802009
20-Jul-26,11.62,11.68,11.31,11.31,19662295
17-Jul-26,11.73,11.73,11.51,11.59,66935635
16-Jul-26,11.98,12.01,11.71,11.76,39799747
15-Jul-26,12.30,12.30,11.80,11.99,62590705
14-Jul-26,12.34,12.43,12.23,12.31,32859255
13-Jul-26,12.99,12.99,12.32,12.32,36972005
10-Jul-26,12.30,13.03,12.30,13.03,49546007
09-Jul-26,11.77,12.15,11.71,12.04,26526611
08-Jul-26,12.04,12.10,11.69,11.69,17300660
07-Jul-26,12.24,12.32,11.94,12.07,29841072
06-Jul-26,11.97,12.41,11.93,12.24,34737555
03-Jul-26,11.74,12.06,11.66,12.01,25405468
02-Jul-26,11.61,11.74,11.44,11.66,27267751
01-Jul-26,11.44,11.58,11.31,11.54,26065164
30-Jun-26,11.53,11.63,11.42,11.60,16901276
29-Jun-26,11.53,11.80,11.48,11.63,18630897
26-Jun-26,11.42,11.67,11.42,11.55,31627765
25-Jun-26,11.21,11.45,11.21,11.41,24560906
24-Jun-26,11.31,11.40,11.16,11.18,24543184
23-Jun-26,11.29,11.47,11.16,11.36,22845749
22-Jun-26,11.23,11.52,11.23,11.30,33335162
19-Jun-26,11.21,11.33,11.21,11.29,16651020
18-Jun-26,11.19,11.37,11.17,11.21,31770096
17-Jun-26,11.57,11.68,11.16,11.18,51409245
16-Jun-26,11.78,11.78,11.46,11.46,24866592
15-Jun-26,11.90,12.23,11.78,11.78,32552458
12-Jun-26,11.62,11.92,11.61,11.79,30313046
11-Jun-26,11.58,11.84,11.34,11.75,49032499
10-Jun-26,11.74,11.79,11.58,11.58,35958807
09-Jun-26,11.67,12.03,11.67,11.81,25991087
08-Jun-26,11.71,11.78,11.62,11.64,23304578
05-Jun-26,11.98,12.06,11.74,11.77,28230689
03-Jun-26,12.10,12.16,11.93,11.97,35929057
02-Jun-26,12.05,12.45,12.00,12.27,35584819
01-Jun-26,12.37,12.39,11.92,12.06,47825731
29-May-26,12.42,12.53,12.17,12.37,41025738
28-May-26,12.39,12.57,12.30,12.40,16171360
27-May-26,12.64,12.68,12.29,12.40,38128783
26-May-26,12.52,12.66,12.38,12.50,18282876
25-May-26,12.51,12.64,12.43,12.55,16534010
22-May-26,12.41,12.57,12.33,12.45,16965255
21-May-26,12.53,12.69,12.31,12.64,25876658
20-May-26,12.32,12.85,12.32,12.60,45315333
19-May-26,12.42,12.56,12.09,12.28,53952268
18-May-26,12.49,12.89,12.35,12.42,40598563
15-May-26,12.49,12.65,12.27,12.65,30946053
14-May-26,12.74,12.88,12.54,12.71,33075483
13-May-26,13.04,13.12,12.60,12.66,49330489
12-May-26,13.31,13.40,12.97,13.06,41624188
11-May-26,13.65,13.90,13.33,13.33,35469790
08-May-26,13.94,14.14,13.70,13.78,41293723
07-May-26,13.65,14.14,13.33,13.83,87430247
06-May-26,14.00,14.15,13.94,14.02,45423557
05-May-26,13.82,14.08,13.80,13.94,46095378
04-May-26,13.82,14.20,13.80,13.87,35921129
30-Apr-26,13.77,14.09,13.77,13.89,50862637
29-Apr-26,13.75,13.86,13.63,13.74,38694125
28-Apr-26,13.70,13.95,13.50,13.92,31076806
27-Apr-26,14.10,14.32,13.82,13.82,34786220
24-Apr-26,13.93,14.12,13.90,14.07,39117387
23-Apr-26,14.07,14.15,13.80,14.00,37185884
22-Apr-26,14.60,14.61,14.00,14.14,33297771
20-Apr-26,14.40,14.66,14.30,14.61,45057455
17-Apr-26,14.31,14.57,14.31,14.45,130993303
16-Apr-26,14.28,14.42,14.05,14.31,86697758
15-Apr-26,13.90,14.25,13.84,14.25,72615588
14-Apr-26,13.63,14.12,13.61,13.96,49231589
13-Apr-26,13.86,13.91,13.40,13.76,72633073
10-Apr-26,13.65,13.99,13.44,13.90,76273153
09-Apr-26,13.20,13.90,13.16,13.90,94643613
08-Apr-26,12.69,13.26,12.69,13.23,102575341
07-Apr-26,12.49,12.56,12.31,12.55,54322867
06-Apr-26,12.57,12.57,12.39,12.53,47177188
02-Apr-26,11.79,12.57,11.78,12.57,68191374
01-Apr-26,11.96,12.18,11.91,12.03,43598858
31-Mar-26,11.70,11.96,11.65,11.94,34537992
30-Mar-26,11.57,11.74,11.48,11.63,21879956
27-Mar-26,11.53,11.65,11.44,11.46,22968461
26-Mar-26,11.76,11.88,11.49,11.53,37697187
25-Mar-26,11.76,11.99,11.73,11.91,27352910
24-Mar-26,11.74,11.76,11.52,11.66,24026747
23-Mar-26,11.46,11.90,11.40,11.83,24518131
20-Mar-26,11.85,11.87,11.25,11.30,35794338
19-Mar-26,11.50,11.99,11.35,11.84,39212905
18-Mar-26,11.73,11.87,11.58,11.58,37656320
17-Mar-26,11.85,12.01,11.75,11.78,36680263
16-Mar-26,11.79,12.00,11.72,11.88,34848949
13-Mar-26,11.73,11.89,11.66,11.66,54688138
12-Mar-26,11.73,11.86,11.64,11.68,36332702
11-Mar-26,11.97,12.21,11.83,11.91,38713297
10-Mar-26,11.68,12.24,11.65,12.16,53687102
09-Mar-26,11.38,11.80,11.36,11.69,39123754
06-Mar-26,11.50,11.63,11.35,11.50,39418664
05-Mar-26,11.97,12.16,11.55,11.55,81970139
04-Mar-26,11.60,12.13,11.55,12.04,71549816
03-Mar-26,11.58,11.67,11.21,11.56,67706539
02-Mar-26,11.74,11.87,11.60,11.65,60747085
27-Feb-26,12.24,12.27,11.80,11.86,43424397
26-Feb-26,11.73,12.21,11.73,12.21,80796791
25-Feb-26,11.93,12.03,11.65,11.73,35244421
24-Feb-26,11.87,12.02,11.85,11.93,31001328
23-Feb-26,11.69,11.86,11.54,11.83,37592191
20-Feb-26,11.68,11.85,11.45,11.72,33820553
19-Feb-26,11.70,11.82,11.53,11.77,25882634
18-Feb-26,11.58,11.84,11.58,11.62,32305507
13-Feb-26,11.70,11.83,11.55,11.64,36099958
12-Feb-26,11.71,12.00,11.58,11.82,73467217
11-Feb-26,11.60,11.77,11.53,11.71,42505685
10-Feb-26,11.46,11.68,11.38,11.55,74914104
09-Feb-26,11.44,11.72,11.38,11.46,91464912
06-Feb-26,11.00,11.43,10.94,11.40,61357461
05-Feb-26,10.96,11.10,10.90,10.95,30236018
04-Feb-26,11.12,11.22,10.86,10.96,35730322
03-Feb-26,11.23,11.36,11.12,11.17,52775458
02-Feb-26,11.25,11.28,11.03,11.16,57337597

*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