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
19/11/2024	0,92%	0,09	9,89	9,81	9,77	9,94	42M	9.813
18/11/2024	-1,80%	-0,18	9,80	9,99	9,79	10,05	52M	11.310
14/11/2024	0,10%	0,01	9,98	9,96	9,93	10,06	43M	8.145
13/11/2024	0,10%	0,01	9,97	9,98	9,90	10,02	52M	9.755
12/11/2024	-0,70%	-0,07	9,96	10,05	9,92	10,05	68M	18.192
11/11/2024	-1,38%	-0,14	10,03	10,17	10,03	10,20	44M	7.643
08/11/2024	0,20%	0,02	10,17	10,10	10,03	10,24	53M	11.047

07/11/2024	-0,98%	-0,10	10,15	10,20	10,10	10,34	51M	9.350
06/11/2024	-1,44%	-0,15	10,25	10,30	10,16	10,32	45M	6.991
05/11/2024	0,00%	0,00	10,40	10,40	10,31	10,44	53M	9.194
04/11/2024	1,76%	0,18	10,40	10,27	10,20	10,40	83M	11.254
01/11/2024	-0,29%	-0,03	10,22	10,24	10,08	10,30	72M	13.692
31/10/2024	-1,82%	-0,19	10,25	10,50	10,25	10,76	132M	18.094
30/10/2024	0,77%	0,08	10,44	10,35	10,35	10,61	80M	15.656
29/10/2024	0,19%	0,02	10,36	10,32	10,25	10,44	64M	10.932
28/10/2024	-0,39%	-0,04	10,34	10,41	10,34	10,52	57M	9.129
25/10/2024	1,17%	0,12	10,38	10,26	10,21	10,41	76M	15.111
24/10/2024	0,98%	0,10	10,26	10,19	10,13	10,31	64M	6.221
23/10/2024	-0,39%	-0,04	10,16	10,17	10,09	10,22	30M	6.933
22/10/2024	-0,58%	-0,06	10,20	10,24	10,07	10,24	48M	10.501
21/10/2024	-1,35%	-0,14	10,26	10,40	10,26	10,48	53M	7.633
18/10/2024	0,78%	0,08	10,40	10,34	10,24	10,44	101M	11.616
17/10/2024	0,39%	0,04	10,32	10,24	10,13	10,35	45M	9.837
16/10/2024	1,08%	0,11	10,28	10,18	10,07	10,30	158M	13.685
15/10/2024	0,20%	0,02	10,17	10,17	10,08	10,21	52M	7.926
14/10/2024	0,89%	0,09	10,15	10,06	10,06	10,21	40M	6.575
11/10/2024	-0,59%	-0,06	10,06	10,15	10,03	10,15	33M	6.140
10/10/2024	0,30%	0,03	10,12	10,11	10,07	10,15	25M	5.969
09/10/2024	-1,27%	-0,13	10,09	10,25	10,04	10,25	59M	8.990
08/10/2024	-0,20%	-0,02	10,22	10,26	10,14	10,29	40M	6.714
07/10/2024	-0,97%	-0,10	10,24	10,38	10,20	10,40	61M	9.935
04/10/2024	-0,19%	-0,02	10,34	10,32	10,26	10,36	45M	7.881
03/10/2024	-0,67%	-0,07	10,36	10,42	10,28	10,43	50M	6.645
02/10/2024	-0,48%	-0,05	10,43	10,56	10,43	10,64	38M	5.560
01/10/2024	0,19%	0,02	10,48	10,46	10,38	10,54	38M	6.393
30/09/2024	0,19%	0,02	10,46	10,50	10,37	10,51	41M	7.175
27/09/2024	0,38%	0,04	10,44	10,40	10,40	10,56	45M	7.372
26/09/2024	0,78%	0,08	10,40	10,36	10,32	10,48	46M	8.986
25/09/2024	-1,43%	-0,15	10,32	10,49	10,32	10,52	40M	7.037
24/09/2024	-1,23%	-0,13	10,47	10,61	10,45	10,73	41M	8.333
23/09/2024	0,00%	0,00	10,60	10,65	10,53	10,68	40M	7.515
20/09/2024	-2,39%	-0,26	10,60	10,90	10,60	10,92	67M	11.741
19/09/2024	-1,18%	-0,13	10,86	11,00	10,82	11,03	59M	10.136
18/09/2024	-0,72%	-0,08	10,99	11,07	10,96	11,10	48M	7.190
17/09/2024	-0,27%	-0,03	11,07	11,11	11,03	11,14	44M	5.624
16/09/2024	-0,09%	-0,01	11,10	11,14	11,07	11,16	36M	5.803
13/09/2024	0,45%	0,05	11,11	11,12	11,06	11,17	41M	7.880
12/09/2024	0,00%	0,00	11,06	11,06	11,02	11,13	29M	6.318
11/09/2024	-0,81%	-0,09	11,06	11,21	11,00	11,22	57M	8.220
10/09/2024	-0,18%	-0,02	11,15	11,17	11,06	11,17	73M	6.933
09/09/2024	-1,59%	-0,18	11,17	11,35	11,11	11,40	64M	11.417
06/09/2024	0,09%	0,01	11,35	11,36	11,32	11,41	64M	11.016
05/09/2024	-0,79%	-0,09	11,34	11,43	11,25	11,43	70M	9.790
04/09/2024	0,26%	0,03	11,43	11,40	11,34	11,45	91M	8.978
03/09/2024	0,00%	0,00	11,40	11,41	11,38	11,50	35M	7.121
02/09/2024	0,09%	0,01	11,40	11,45	11,36	11,47	65M	7.496
30/08/2024	0,26%	0,03	11,39	11,40	11,35	11,54	122M	9.874
29/08/2024	-0,87%	-0,10	11,36	11,48	11,36	11,48	44M	7.410
28/08/2024	0,17%	0,02	11,46	11,45	11,38	11,48	29M	5.910
27/08/2024	-0,95%	-0,11	11,44	11,55	11,44	11,60	37M	6.177
26/08/2024	-0,35%	-0,04	11,55	11,61	11,50	11,61	42M	5.548
23/08/2024	0,43%	0,05	11,59	11,56	11,48	11,65	36M	5.743
22/08/2024	0,09%	0,01	11,54	11,61	11,48	11,61	35M	7.346
21/08/2024	-0,09%	-0,01	11,53	11,58	11,47	11,62	50M	7.329
20/08/2024	-0,77%	-0,09	11,54	11,68	11,54	11,68	30M	5.767
19/08/2024	0,87%	0,10	11,63	11,56	11,56	11,68	20M	3.422
16/08/2024	-0,43%	-0,05	11,53	11,62	11,53	11,69	47M	10.439
15/08/2024	-0,52%	-0,06	11,58	11,65	11,50	11,77	66M	12.374
14/08/2024	0,17%	0,02	11,64	11,62	11,56	11,70	62M	12.263
13/08/2024	0,52%	0,06	11,62	11,63	11,59	11,76	47M	12.994
12/08/2024	0,17%	0,02	11,56	11,60	11,50	11,67	29M	5.996
09/08/2024	0,79%	0,09	11,54	11,49	11,46	11,61	47M	10.346
08/08/2024	-0,09%	-0,01	11,45	11,49	11,41	11,54	33M	6.230
07/08/2024	-1,29%	-0,15	11,46	11,61	11,46	11,69	38M	9.581
06/08/2024	-0,43%	-0,05	11,61	11,63	11,54	11,79	57M	9.346
05/08/2024	-1,10%	-0,13	11,66	11,50	11,28	11,69	70M	10.792
02/08/2024	-4,53%	-0,56	11,79	12,20	11,79	12,28	72M	9.301
01/08/2024	3,96%	0,47	12,35	11,92	11,89	12,36	62M	8.087
31/07/2024	0,34%	0,04	11,88	11,85	11,82	11,95	38M	4.995
30/07/2024	-0,84%	-0,10	11,84	11,95	11,83	11,95	29M	8.392
29/07/2024	-0,91%	-0,11	11,94	12,05	11,92	12,10	23M	6.893
26/07/2024	0,08%	0,01	12,05	12,13	12,01	12,13	21M	7.530
25/07/2024	-0,99%	-0,12	12,04	12,15	12,02	12,24	26M	7.516
24/07/2024	-1,14%	-0,14	12,16	12,28	12,13	12,32	23M	3.951
23/07/2024	-1,36%	-0,17	12,30	12,48	12,30	12,48	18M	5.362
22/07/2024	0,97%	0,12	12,47	12,35	12,31	12,52	24M	6.681
19/07/2024	-0,56%	-0,07	12,35	12,37	12,25	12,48	29M	4.492
18/07/2024	-0,16%	-0,02	12,42	12,50	12,37	12,52	34M	8.902
17/07/2024	-0,48%	-0,06	12,44	12,50	12,42	12,55	23M	5.566
16/07/2024	0,16%	0,02	12,50	12,47	12,44	12,58	26M	5.479
15/07/2024	0,00%	0,00	12,48	12,48	12,41	12,51	16M	4.048
12/07/2024	0,24%	0,03	12,48	12,50	12,38	12,54	24M	4.304
11/07/2024	0,32%	0,04	12,45	12,41	12,40	12,57	34M	7.186
10/07/2024	0,08%	0,01	12,41	12,44	12,39	12,56	38M	7.427
09/07/2024	0,49%	0,06	12,40	12,32	12,30	12,46	46M	8.893
08/07/2024	-0,08%	-0,01	12,34	12,38	12,21	12,41	36M	6.715
05/07/2024	0,00%	0,00	12,35	12,39	12,27	12,43	23M	6.284
04/07/2024	1,15%	0,14	12,35	12,29	12,27	12,41	18M	4.400
03/07/2024	0,16%	0,02	12,21	12,25	12,21	12,34	28M	5.247
02/07/2024	-1,22%	-0,15	12,19	12,34	12,18	12,44	47M	9.160
01/07/2024	0,00%	0,00	12,34	12,37	12,33	12,50	33M	5.769
28/06/2024	0,57%	0,07	12,34	12,27	12,27	12,45	46M	9.061
27/06/2024	0,25%	0,03	12,27	12,25	12,19	12,35	34M	7.778
26/06/2024	-0,16%	-0,02	12,24	12,31	12,17	12,31	28M	5.040
25/06/2024	-0,65%	-0,08	12,26	12,37	12,26	12,38	25M	3.288
24/06/2024	0,57%	0,07	12,34	12,27	12,21	12,42	29M	4.506
21/06/2024	0,49%	0,06	12,27	12,20	12,17	12,33	44M	5.546
20/06/2024	0,16%	0,02	12,21	12,19	12,13	12,30	30M	5.992
19/06/2024	-0,73%	-0,09	12,19	12,21	11,99	12,24	32M	4.231
18/06/2024	1,24%	0,15	12,28	12,11	12,08	12,29	40M	5.891
17/06/2024	-0,41%	-0,05	12,13	12,20	12,11	12,25	33M	5.107
14/06/2024	0,58%	0,07	12,18	12,11	12,10	12,24	103M	7.548
13/06/2024	0,25%	0,03	12,11	12,09	12,04	12,20	40M	4.782
12/06/2024	-1,39%	-0,17	12,08	12,30	12,08	12,35	48M	7.005
11/06/2024	0,33%	0,04	12,25	12,24	12,21	12,36	50M	7.317
10/06/2024	0,91%	0,11	12,21	12,18	12,01	12,26	58M	11.629
07/06/2024	-2,89%	-0,36	12,10	12,43	12,02	12,45	78M	11.968
06/06/2024	1,14%	0,14	12,46	12,35	12,29	12,55	53M	12.245
05/06/2024	1,57%	0,19	12,32	12,15	12,13	12,38	82M	11.731
04/06/2024	0,08%	0,01	12,13	12,12	12,07	12,22	34M	6.838
03/06/2024	1,51%	0,18	12,12	11,98	11,93	12,18	67M	7.082
31/05/2024	-0,83%	-0,10	11,94	12,00	11,93	12,06	44M	7.460
29/05/2024	-0,99%	-0,12	12,04	12,14	11,97	12,14	60M	8.408
28/05/2024	-0,82%	-0,10	12,16	12,34	12,11	12,44	62M	9.075
27/05/2024	0,91%	0,11	12,26	12,15	12,13	12,31	35M	6.043
24/05/2024	0,50%	0,06	12,15	12,09	12,08	12,24	40M	5.929
23/05/2024	0,50%	0,06	12,09	12,04	12,01	12,10	31M	6.396
22/05/2024	0,00%	0,00	12,03	12,05	12,00	12,16	131M	14.910
21/05/2024	1,35%	0,16	12,03	11,90	11,87	12,03	60M	7.974
20/05/2024	1,02%	0,12	11,87	11,78	11,74	11,99	66M	6.524
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	-	-	11,99	11,89	11,85	12,07	83M	11.930

Date,Open,High,Low,Close,Volume
19-Nov-24,9.81,9.94,9.77,9.89,41533084
18-Nov-24,9.99,10.05,9.79,9.80,52025114
14-Nov-24,9.96,10.06,9.93,9.98,43410078
13-Nov-24,9.98,10.02,9.90,9.97,51645478
12-Nov-24,10.05,10.05,9.92,9.96,67765759
11-Nov-24,10.17,10.20,10.03,10.03,44322305
08-Nov-24,10.10,10.24,10.03,10.17,53355561
07-Nov-24,10.20,10.34,10.10,10.15,51337695
06-Nov-24,10.30,10.32,10.16,10.25,44778318
05-Nov-24,10.40,10.44,10.31,10.40,52725400
04-Nov-24,10.27,10.40,10.20,10.40,83495346
01-Nov-24,10.24,10.30,10.08,10.22,71682021
31-Oct-24,10.50,10.76,10.25,10.25,132402829
30-Oct-24,10.35,10.61,10.35,10.44,79765587
29-Oct-24,10.32,10.44,10.25,10.36,63524918
28-Oct-24,10.41,10.52,10.34,10.34,56831723
25-Oct-24,10.26,10.41,10.21,10.38,76250514
24-Oct-24,10.19,10.31,10.13,10.26,64235462
23-Oct-24,10.17,10.22,10.09,10.16,29512960
22-Oct-24,10.24,10.24,10.07,10.20,48183689
21-Oct-24,10.40,10.48,10.26,10.26,53301255
18-Oct-24,10.34,10.44,10.24,10.40,101419775
17-Oct-24,10.24,10.35,10.13,10.32,45301181
16-Oct-24,10.18,10.30,10.07,10.28,158414780
15-Oct-24,10.17,10.21,10.08,10.17,51628276
14-Oct-24,10.06,10.21,10.06,10.15,40186203
11-Oct-24,10.15,10.15,10.03,10.06,33241032
10-Oct-24,10.11,10.15,10.07,10.12,24607150
09-Oct-24,10.25,10.25,10.04,10.09,59147864
08-Oct-24,10.26,10.29,10.14,10.22,40202497
07-Oct-24,10.38,10.40,10.20,10.24,60877399
04-Oct-24,10.32,10.36,10.26,10.34,44853362
03-Oct-24,10.42,10.43,10.28,10.36,50092561
02-Oct-24,10.56,10.64,10.43,10.43,37577739
01-Oct-24,10.46,10.54,10.38,10.48,37913337
30-Sep-24,10.50,10.51,10.37,10.46,41107855
27-Sep-24,10.40,10.56,10.40,10.44,45064213
26-Sep-24,10.36,10.48,10.32,10.40,46215318
25-Sep-24,10.49,10.52,10.32,10.32,39529961
24-Sep-24,10.61,10.73,10.45,10.47,40878608
23-Sep-24,10.65,10.68,10.53,10.60,40294575
20-Sep-24,10.90,10.92,10.60,10.60,66917957
19-Sep-24,11.00,11.03,10.82,10.86,59491474
18-Sep-24,11.07,11.10,10.96,10.99,48308480
17-Sep-24,11.11,11.14,11.03,11.07,43877149
16-Sep-24,11.14,11.16,11.07,11.10,35547748
13-Sep-24,11.12,11.17,11.06,11.11,41052826
12-Sep-24,11.06,11.13,11.02,11.06,29004465
11-Sep-24,11.21,11.22,11.00,11.06,56667300
10-Sep-24,11.17,11.17,11.06,11.15,73164300
09-Sep-24,11.35,11.40,11.11,11.17,64315946
06-Sep-24,11.36,11.41,11.32,11.35,64079419
05-Sep-24,11.43,11.43,11.25,11.34,70082000
04-Sep-24,11.40,11.45,11.34,11.43,91329828
03-Sep-24,11.41,11.50,11.38,11.40,34683217
02-Sep-24,11.45,11.47,11.36,11.40,64824588
30-Aug-24,11.40,11.54,11.35,11.39,122216805
29-Aug-24,11.48,11.48,11.36,11.36,43909899
28-Aug-24,11.45,11.48,11.38,11.46,29009646
27-Aug-24,11.55,11.60,11.44,11.44,37251638
26-Aug-24,11.61,11.61,11.50,11.55,42451120
23-Aug-24,11.56,11.65,11.48,11.59,36349062
22-Aug-24,11.61,11.61,11.48,11.54,35298072
21-Aug-24,11.58,11.62,11.47,11.53,50153573
20-Aug-24,11.68,11.68,11.54,11.54,29691984
19-Aug-24,11.56,11.68,11.56,11.63,20004719
16-Aug-24,11.62,11.69,11.53,11.53,46591444
15-Aug-24,11.65,11.77,11.50,11.58,66233064
14-Aug-24,11.62,11.70,11.56,11.64,62230864
13-Aug-24,11.63,11.76,11.59,11.62,47468797
12-Aug-24,11.60,11.67,11.50,11.56,28704487
09-Aug-24,11.49,11.61,11.46,11.54,46689273
08-Aug-24,11.49,11.54,11.41,11.45,32924398
07-Aug-24,11.61,11.69,11.46,11.46,38186782
06-Aug-24,11.63,11.79,11.54,11.61,57137670
05-Aug-24,11.50,11.69,11.28,11.66,69591711
02-Aug-24,12.20,12.28,11.79,11.79,72008942
01-Aug-24,11.92,12.36,11.89,12.35,61961025
31-Jul-24,11.85,11.95,11.82,11.88,38075201
30-Jul-24,11.95,11.95,11.83,11.84,29159425
29-Jul-24,12.05,12.10,11.92,11.94,22938889
26-Jul-24,12.13,12.13,12.01,12.05,20812572
25-Jul-24,12.15,12.24,12.02,12.04,26029206
24-Jul-24,12.28,12.32,12.13,12.16,22518948
23-Jul-24,12.48,12.48,12.30,12.30,18353061
22-Jul-24,12.35,12.52,12.31,12.47,24109542
19-Jul-24,12.37,12.48,12.25,12.35,29367693
18-Jul-24,12.50,12.52,12.37,12.42,33799177
17-Jul-24,12.50,12.55,12.42,12.44,22952619
16-Jul-24,12.47,12.58,12.44,12.50,26453870
15-Jul-24,12.48,12.51,12.41,12.48,15623269
12-Jul-24,12.50,12.54,12.38,12.48,23705699
11-Jul-24,12.41,12.57,12.40,12.45,33681018
10-Jul-24,12.44,12.56,12.39,12.41,37628307
09-Jul-24,12.32,12.46,12.30,12.40,46377099
08-Jul-24,12.38,12.41,12.21,12.34,35619141
05-Jul-24,12.39,12.43,12.27,12.35,22614614
04-Jul-24,12.29,12.41,12.27,12.35,17690205
03-Jul-24,12.25,12.34,12.21,12.21,27806094
02-Jul-24,12.34,12.44,12.18,12.19,46556074
01-Jul-24,12.37,12.50,12.33,12.34,33190323
28-Jun-24,12.27,12.45,12.27,12.34,46379491
27-Jun-24,12.25,12.35,12.19,12.27,34035136
26-Jun-24,12.31,12.31,12.17,12.24,28050216
25-Jun-24,12.37,12.38,12.26,12.26,25124925
24-Jun-24,12.27,12.42,12.21,12.34,28942461
21-Jun-24,12.20,12.33,12.17,12.27,43946995
20-Jun-24,12.19,12.30,12.13,12.21,29934696
19-Jun-24,12.21,12.24,11.99,12.19,32406745
18-Jun-24,12.11,12.29,12.08,12.28,39792673
17-Jun-24,12.20,12.25,12.11,12.13,32548332
14-Jun-24,12.11,12.24,12.10,12.18,103391033
13-Jun-24,12.09,12.20,12.04,12.11,39689022
12-Jun-24,12.30,12.35,12.08,12.08,48093840
11-Jun-24,12.24,12.36,12.21,12.25,49601386
10-Jun-24,12.18,12.26,12.01,12.21,57664012
07-Jun-24,12.43,12.45,12.02,12.10,77679252
06-Jun-24,12.35,12.55,12.29,12.46,53009979
05-Jun-24,12.15,12.38,12.13,12.32,81587625
04-Jun-24,12.12,12.22,12.07,12.13,34432919
03-Jun-24,11.98,12.18,11.93,12.12,67029521
31-May-24,12.00,12.06,11.93,11.94,44253348
29-May-24,12.14,12.14,11.97,12.04,60034032
28-May-24,12.34,12.44,12.11,12.16,62492778
27-May-24,12.15,12.31,12.13,12.26,35229622
24-May-24,12.09,12.24,12.08,12.15,39552321
23-May-24,12.04,12.10,12.01,12.09,31028621
22-May-24,12.05,12.16,12.00,12.03,131124863
21-May-24,11.90,12.03,11.87,12.03,60211111
20-May-24,11.78,11.99,11.74,11.87,66160991
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

*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