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
16/01/2026	-1,62%	-0,19	11,54	11,73	11,54	11,92	82M	7.099
15/01/2026	1,56%	0,18	11,73	11,58	11,56	11,86	32M	8.296
14/01/2026	-0,94%	-0,11	11,55	11,70	11,54	11,88	34M	8.610
13/01/2026	0,34%	0,04	11,66	11,53	11,42	11,69	37M	8.960
12/01/2026	0,00%	0,00	11,62	11,55	11,49	11,70	21M	4.619
09/01/2026	0,87%	0,10	11,62	11,53	11,49	11,78	22M	4.627
08/01/2026	-0,09%	-0,01	11,52	11,55	11,48	11,72	19M	5.699

07/01/2026	-3,11%	-0,37	11,53	11,90	11,53	12,05	26M	8.174
06/01/2026	1,02%	0,12	11,90	11,82	11,82	12,13	43M	7.983
05/01/2026	1,29%	0,15	11,78	11,63	11,62	11,90	26M	6.080
02/01/2026	-2,02%	-0,24	11,63	11,95	11,63	12,00	67M	7.927
30/12/2025	0,59%	0,07	11,87	11,81	11,81	11,96	26M	5.010
29/12/2025	-1,17%	-0,14	11,80	11,88	11,75	11,95	52M	6.300
26/12/2025	0,08%	0,01	11,94	11,88	11,83	12,04	20M	3.973
23/12/2025	1,10%	0,13	11,93	11,81	11,80	11,98	33M	7.346
22/12/2025	-1,50%	-0,18	11,80	11,98	11,69	12,05	37M	7.926
19/12/2025	-0,83%	-0,10	11,98	12,05	11,98	12,18	38M	5.995
18/12/2025	0,58%	0,07	12,08	11,91	11,85	12,19	26M	6.706
17/12/2025	-1,15%	-0,14	12,01	12,03	11,90	12,11	34M	9.165
16/12/2025	-2,10%	-0,26	12,15	12,21	12,02	12,26	44M	8.461
15/12/2025	1,22%	0,15	12,41	12,34	12,28	12,44	36M	7.392
12/12/2025	-0,57%	-0,07	12,26	12,26	12,16	12,45	25M	5.572
11/12/2025	0,98%	0,12	12,33	12,14	11,87	12,35	41M	10.708
10/12/2025	-0,65%	-0,08	12,21	12,21	12,17	12,39	26M	5.388
09/12/2025	0,41%	0,05	12,29	12,18	11,78	12,40	43M	8.096
08/12/2025	0,33%	0,04	12,24	12,26	12,23	12,52	105M	10.984
05/12/2025	-5,35%	-0,69	12,20	12,79	12,18	12,99	71M	12.792
04/12/2025	0,23%	0,03	12,89	12,89	12,74	12,99	92M	9.777
03/12/2025	1,74%	0,22	12,86	12,64	12,60	12,86	54M	8.830
02/12/2025	3,44%	0,42	12,64	12,22	12,16	12,70	72M	15.489
01/12/2025	-0,41%	-0,05	12,22	12,23	12,05	12,29	51M	9.353
28/11/2025	-0,73%	-0,09	12,27	12,35	12,08	12,40	53M	8.740
27/11/2025	1,56%	0,19	12,36	12,09	12,05	12,39	53M	7.655
26/11/2025	2,35%	0,28	12,17	11,89	11,87	12,23	41M	9.088
25/11/2025	-1,49%	-0,18	11,89	12,07	11,75	12,17	49M	7.409
24/11/2025	2,29%	0,27	12,07	11,80	11,73	12,19	76M	13.140
21/11/2025	1,99%	0,23	11,80	11,48	11,37	11,88	84M	11.900
19/11/2025	-0,26%	-0,03	11,57	11,55	11,47	11,79	67M	11.301
18/11/2025	4,60%	0,51	11,60	11,06	11,06	11,91	225M	27.530
17/11/2025	-0,72%	-0,08	11,09	11,12	10,99	11,21	33M	10.316
14/11/2025	-0,98%	-0,11	11,17	11,25	11,15	11,45	55M	13.322
13/11/2025	-1,48%	-0,17	11,28	11,20	10,45	11,56	171M	22.387
12/11/2025	-0,69%	-0,08	11,45	11,47	11,24	11,55	53M	12.980
11/11/2025	-0,17%	-0,02	11,53	11,59	11,32	11,70	58M	13.117
10/11/2025	1,94%	0,22	11,55	11,33	11,26	11,58	33M	8.627
07/11/2025	-2,91%	-0,34	11,33	11,64	11,25	11,64	42M	7.982
06/11/2025	0,60%	0,07	11,67	11,50	11,31	11,77	91M	17.223
05/11/2025	4,41%	0,49	11,60	11,11	11,05	11,60	70M	16.335
04/11/2025	2,59%	0,28	11,11	10,80	10,76	11,15	35M	8.678
03/11/2025	-1,46%	-0,16	10,83	11,03	10,79	11,08	36M	10.502
31/10/2025	3,39%	0,36	10,99	10,78	10,61	11,15	113M	12.424
30/10/2025	-0,84%	-0,09	10,63	10,72	10,63	11,17	107M	13.432
29/10/2025	-2,99%	-0,33	10,72	11,06	10,42	11,10	180M	25.301
28/10/2025	-6,12%	-0,72	11,05	11,70	11,05	11,82	106M	19.124
27/10/2025	2,79%	0,32	11,77	11,50	11,48	11,83	70M	9.158
24/10/2025	-1,72%	-0,20	11,45	11,65	11,30	11,80	44M	9.210
23/10/2025	2,01%	0,23	11,65	11,39	11,32	11,71	61M	9.822
22/10/2025	3,82%	0,42	11,42	11,00	10,96	11,42	63M	12.505
21/10/2025	1,85%	0,20	11,00	10,80	10,75	11,00	27M	5.542
20/10/2025	-1,19%	-0,13	10,80	10,90	10,77	10,98	43M	10.976
17/10/2025	1,58%	0,17	10,93	10,78	10,70	11,21	90M	18.660
16/10/2025	1,99%	0,21	10,76	10,55	10,40	10,85	44M	9.638
15/10/2025	0,86%	0,09	10,55	10,40	10,35	10,56	35M	11.218
14/10/2025	-2,61%	-0,28	10,46	10,68	10,46	10,77	21M	5.724
13/10/2025	0,85%	0,09	10,74	10,71	10,56	10,79	48M	10.316
10/10/2025	-0,75%	-0,08	10,65	10,72	10,39	11,03	72M	12.520
09/10/2025	3,47%	0,36	10,73	10,43	10,27	10,80	65M	8.972
08/10/2025	2,27%	0,23	10,37	10,42	10,28	10,71	84M	12.688
07/10/2025	-2,69%	-0,28	10,14	10,33	10,06	10,35	39M	11.242
06/10/2025	0,48%	0,05	10,42	10,38	10,28	10,49	39M	7.593
03/10/2025	2,78%	0,28	10,37	10,09	10,03	10,55	80M	11.927
02/10/2025	0,10%	0,01	10,09	10,06	9,95	10,18	31M	9.321
01/10/2025	-1,85%	-0,19	10,08	10,23	10,02	10,30	58M	13.309
30/09/2025	-0,48%	-0,05	10,27	10,35	10,15	10,45	46M	9.605
29/09/2025	-0,48%	-0,05	10,32	10,45	10,27	10,52	49M	8.109
26/09/2025	-0,29%	-0,03	10,37	10,44	10,27	10,46	47M	10.061
25/09/2025	-2,16%	-0,23	10,40	10,63	10,29	10,64	58M	7.348
24/09/2025	-0,09%	-0,01	10,63	10,59	10,52	10,69	37M	5.580
23/09/2025	0,66%	0,07	10,64	10,54	10,54	10,76	33M	4.705
22/09/2025	-1,21%	-0,13	10,57	10,67	10,44	10,74	45M	7.983
19/09/2025	-0,65%	-0,07	10,70	10,80	10,55	10,86	99M	6.903
18/09/2025	-2,62%	-0,29	10,77	11,05	10,77	11,05	26M	3.642
17/09/2025	0,91%	0,10	11,06	10,97	10,88	11,14	33M	8.496
16/09/2025	-0,45%	-0,05	10,96	11,03	10,88	11,15	33M	7.751
15/09/2025	2,80%	0,30	11,01	10,71	10,71	11,07	24M	5.692
12/09/2025	0,56%	0,06	10,71	10,58	10,58	10,83	26M	7.321
11/09/2025	1,24%	0,13	10,65	10,55	10,51	10,86	33M	7.072
10/09/2025	-1,22%	-0,13	10,52	10,61	10,50	10,84	30M	7.623
09/09/2025	-1,39%	-0,15	10,65	10,80	10,44	10,82	26M	5.125
08/09/2025	0,19%	0,02	10,80	10,74	10,70	10,91	24M	5.611
05/09/2025	3,45%	0,36	10,78	10,47	10,38	10,82	34M	6.098
04/09/2025	2,96%	0,30	10,42	10,12	10,12	10,44	24M	5.636
03/09/2025	0,00%	0,00	10,12	10,13	10,01	10,21	49M	11.015
02/09/2025	-3,89%	-0,41	10,12	10,42	10,04	10,52	60M	8.306
01/09/2025	-3,04%	-0,33	10,53	10,81	10,39	10,82	81M	8.557
29/08/2025	1,59%	0,17	10,86	10,71	10,59	10,97	78M	9.061
28/08/2025	0,38%	0,04	10,69	10,68	10,66	10,90	46M	8.222
27/08/2025	-1,66%	-0,18	10,65	10,80	10,51	10,93	49M	8.859
26/08/2025	1,03%	0,11	10,83	10,69	10,57	10,84	59M	5.330
25/08/2025	1,80%	0,19	10,72	10,54	10,46	10,85	33M	7.275
22/08/2025	0,29%	0,03	10,53	10,50	10,39	10,71	56M	10.927
21/08/2025	-2,60%	-0,28	10,50	10,77	10,50	11,02	85M	13.131
20/08/2025	4,05%	0,42	10,78	10,35	10,22	10,78	70M	13.459
19/08/2025	-0,58%	-0,06	10,36	10,25	10,24	10,51	86M	16.106
18/08/2025	4,72%	0,47	10,42	9,92	9,91	10,50	61M	9.034
15/08/2025	1,32%	0,13	9,95	9,76	9,76	10,02	73M	5.504
14/08/2025	1,87%	0,18	9,82	9,55	9,55	9,84	43M	6.725
13/08/2025	-0,52%	-0,05	9,64	9,68	9,56	9,83	28M	10.939
12/08/2025	0,94%	0,09	9,69	9,64	9,64	9,86	22M	5.182
11/08/2025	-1,44%	-0,14	9,60	9,72	9,47	9,77	43M	9.095
08/08/2025	-1,81%	-0,18	9,74	9,72	9,53	9,94	60M	8.202
07/08/2025	0,71%	0,07	9,92	9,85	9,72	10,02	42M	9.574
06/08/2025	3,03%	0,29	9,85	9,66	9,56	9,88	27M	10.034
05/08/2025	-1,75%	-0,17	9,56	9,74	9,53	9,85	30M	6.275
04/08/2025	0,83%	0,08	9,73	9,64	9,63	9,80	16M	4.557
01/08/2025	4,10%	0,38	9,65	9,36	9,36	9,85	57M	9.400
31/07/2025	-1,80%	-0,17	9,27	9,31	9,13	9,36	38M	9.052
30/07/2025	2,39%	0,22	9,44	9,23	9,23	9,55	28M	7.901
29/07/2025	-1,07%	-0,10	9,22	9,33	9,22	9,46	19M	4.462
28/07/2025	-2,92%	-0,28	9,32	9,55	9,32	9,66	18M	3.578
25/07/2025	-1,64%	-0,16	9,60	9,80	9,56	9,80	24M	4.521
24/07/2025	0,41%	0,04	9,76	9,68	9,59	9,87	31M	10.165
23/07/2025	3,18%	0,30	9,72	9,53	9,48	9,87	74M	13.192
22/07/2025	4,09%	0,37	9,42	9,05	9,04	9,44	39M	9.169
21/07/2025	1,23%	0,11	9,05	8,93	8,92	9,06	23M	4.998
18/07/2025	-0,56%	-0,05	8,94	8,90	8,83	9,10	46M	12.377
17/07/2025	-0,11%	-0,01	8,99	9,01	8,78	9,04	53M	9.968
16/07/2025	-1,53%	-0,14	9,00	9,14	8,93	9,17	47M	10.354
15/07/2025	0,22%	0,02	9,14	9,14	9,06	9,24	18M	5.997
14/07/2025	0,11%	0,01	9,12	9,06	9,01	9,25	22M	4.438
11/07/2025	-2,46%	-0,23	9,11	9,29	9,04	9,40	52M	12.218
10/07/2025	-1,16%	-0,11	9,34	9,31	9,13	9,36	50M	8.593
09/07/2025	-1,46%	-0,14	9,45	9,62	9,41	9,62	21M	6.987
08/07/2025	-	-	9,59	9,61	9,35	9,62	33M	8.515

Date,Open,High,Low,Close,Volume
16-Jan-26,11.73,11.92,11.54,11.54,82054786
15-Jan-26,11.58,11.86,11.56,11.73,32175907
14-Jan-26,11.70,11.88,11.54,11.55,33690881
13-Jan-26,11.53,11.69,11.42,11.66,37248131
12-Jan-26,11.55,11.70,11.49,11.62,21043371
09-Jan-26,11.53,11.78,11.49,11.62,21679763
08-Jan-26,11.55,11.72,11.48,11.52,18644147
07-Jan-26,11.90,12.05,11.53,11.53,26065369
06-Jan-26,11.82,12.13,11.82,11.90,43474667
05-Jan-26,11.63,11.90,11.62,11.78,26009297
02-Jan-26,11.95,12.00,11.63,11.63,66947293
30-Dec-25,11.81,11.96,11.81,11.87,25692457
29-Dec-25,11.88,11.95,11.75,11.80,52025531
26-Dec-25,11.88,12.04,11.83,11.94,19850655
23-Dec-25,11.81,11.98,11.80,11.93,32924635
22-Dec-25,11.98,12.05,11.69,11.80,37469930
19-Dec-25,12.05,12.18,11.98,11.98,37652558
18-Dec-25,11.91,12.19,11.85,12.08,26421923
17-Dec-25,12.03,12.11,11.90,12.01,34093502
16-Dec-25,12.21,12.26,12.02,12.15,43997727
15-Dec-25,12.34,12.44,12.28,12.41,36149870
12-Dec-25,12.26,12.45,12.16,12.26,25264851
11-Dec-25,12.14,12.35,11.87,12.33,40655753
10-Dec-25,12.21,12.39,12.17,12.21,25758915
09-Dec-25,12.18,12.40,11.78,12.29,42949906
08-Dec-25,12.26,12.52,12.23,12.24,104763244
05-Dec-25,12.79,12.99,12.18,12.20,70659435
04-Dec-25,12.89,12.99,12.74,12.89,91900449
03-Dec-25,12.64,12.86,12.60,12.86,53573157
02-Dec-25,12.22,12.70,12.16,12.64,72343075
01-Dec-25,12.23,12.29,12.05,12.22,50663145
28-Nov-25,12.35,12.40,12.08,12.27,52645333
27-Nov-25,12.09,12.39,12.05,12.36,53244461
26-Nov-25,11.89,12.23,11.87,12.17,40830061
25-Nov-25,12.07,12.17,11.75,11.89,49185984
24-Nov-25,11.80,12.19,11.73,12.07,76199690
21-Nov-25,11.48,11.88,11.37,11.80,84477439
19-Nov-25,11.55,11.79,11.47,11.57,67494428
18-Nov-25,11.06,11.91,11.06,11.60,225379347
17-Nov-25,11.12,11.21,10.99,11.09,33471354
14-Nov-25,11.25,11.45,11.15,11.17,54584248
13-Nov-25,11.20,11.56,10.45,11.28,170660436
12-Nov-25,11.47,11.55,11.24,11.45,52937199
11-Nov-25,11.59,11.70,11.32,11.53,57553933
10-Nov-25,11.33,11.58,11.26,11.55,32550043
07-Nov-25,11.64,11.64,11.25,11.33,41815889
06-Nov-25,11.50,11.77,11.31,11.67,90553266
05-Nov-25,11.11,11.60,11.05,11.60,69964901
04-Nov-25,10.80,11.15,10.76,11.11,35426892
03-Nov-25,11.03,11.08,10.79,10.83,36055354
31-Oct-25,10.78,11.15,10.61,10.99,113341790
30-Oct-25,10.72,11.17,10.63,10.63,107278663
29-Oct-25,11.06,11.10,10.42,10.72,180084180
28-Oct-25,11.70,11.82,11.05,11.05,106290717
27-Oct-25,11.50,11.83,11.48,11.77,69744078
24-Oct-25,11.65,11.80,11.30,11.45,44352297
23-Oct-25,11.39,11.71,11.32,11.65,60695907
22-Oct-25,11.00,11.42,10.96,11.42,62629214
21-Oct-25,10.80,11.00,10.75,11.00,27068577
20-Oct-25,10.90,10.98,10.77,10.80,43015667
17-Oct-25,10.78,11.21,10.70,10.93,90325422
16-Oct-25,10.55,10.85,10.40,10.76,43921985
15-Oct-25,10.40,10.56,10.35,10.55,34936519
14-Oct-25,10.68,10.77,10.46,10.46,20800434
13-Oct-25,10.71,10.79,10.56,10.74,47560410
10-Oct-25,10.72,11.03,10.39,10.65,72222541
09-Oct-25,10.43,10.80,10.27,10.73,64543225
08-Oct-25,10.42,10.71,10.28,10.37,84451430
07-Oct-25,10.33,10.35,10.06,10.14,39264483
06-Oct-25,10.38,10.49,10.28,10.42,39474632
03-Oct-25,10.09,10.55,10.03,10.37,80338209
02-Oct-25,10.06,10.18,9.95,10.09,31056842
01-Oct-25,10.23,10.30,10.02,10.08,57670649
30-Sep-25,10.35,10.45,10.15,10.27,46363949
29-Sep-25,10.45,10.52,10.27,10.32,48531128
26-Sep-25,10.44,10.46,10.27,10.37,46889403
25-Sep-25,10.63,10.64,10.29,10.40,57539566
24-Sep-25,10.59,10.69,10.52,10.63,36890707
23-Sep-25,10.54,10.76,10.54,10.64,33383790
22-Sep-25,10.67,10.74,10.44,10.57,44724959
19-Sep-25,10.80,10.86,10.55,10.70,99321912
18-Sep-25,11.05,11.05,10.77,10.77,25804122
17-Sep-25,10.97,11.14,10.88,11.06,33084727
16-Sep-25,11.03,11.15,10.88,10.96,33415233
15-Sep-25,10.71,11.07,10.71,11.01,23649376
12-Sep-25,10.58,10.83,10.58,10.71,25532527
11-Sep-25,10.55,10.86,10.51,10.65,32738857
10-Sep-25,10.61,10.84,10.50,10.52,29747697
09-Sep-25,10.80,10.82,10.44,10.65,25591211
08-Sep-25,10.74,10.91,10.70,10.80,24315565
05-Sep-25,10.47,10.82,10.38,10.78,33983663
04-Sep-25,10.12,10.44,10.12,10.42,23981256
03-Sep-25,10.13,10.21,10.01,10.12,49127311
02-Sep-25,10.42,10.52,10.04,10.12,59934932
01-Sep-25,10.81,10.82,10.39,10.53,80814371
29-Aug-25,10.71,10.97,10.59,10.86,77543723
28-Aug-25,10.68,10.90,10.66,10.69,45980158
27-Aug-25,10.80,10.93,10.51,10.65,49410992
26-Aug-25,10.69,10.84,10.57,10.83,59295210
25-Aug-25,10.54,10.85,10.46,10.72,32961669
22-Aug-25,10.50,10.71,10.39,10.53,55530363
21-Aug-25,10.77,11.02,10.50,10.50,85152839
20-Aug-25,10.35,10.78,10.22,10.78,69867508
19-Aug-25,10.25,10.51,10.24,10.36,85994623
18-Aug-25,9.92,10.50,9.91,10.42,60945602
15-Aug-25,9.76,10.02,9.76,9.95,72791748
14-Aug-25,9.55,9.84,9.55,9.82,43202955
13-Aug-25,9.68,9.83,9.56,9.64,28384890
12-Aug-25,9.64,9.86,9.64,9.69,22459412
11-Aug-25,9.72,9.77,9.47,9.60,42950323
08-Aug-25,9.72,9.94,9.53,9.74,60338306
07-Aug-25,9.85,10.02,9.72,9.92,41576072
06-Aug-25,9.66,9.88,9.56,9.85,27296922
05-Aug-25,9.74,9.85,9.53,9.56,30055005
04-Aug-25,9.64,9.80,9.63,9.73,16389930
01-Aug-25,9.36,9.85,9.36,9.65,56709908
31-Jul-25,9.31,9.36,9.13,9.27,38145301
30-Jul-25,9.23,9.55,9.23,9.44,28287181
29-Jul-25,9.33,9.46,9.22,9.22,19111593
28-Jul-25,9.55,9.66,9.32,9.32,17601646
25-Jul-25,9.80,9.80,9.56,9.60,24411867
24-Jul-25,9.68,9.87,9.59,9.76,30999776
23-Jul-25,9.53,9.87,9.48,9.72,74092063
22-Jul-25,9.05,9.44,9.04,9.42,38799891
21-Jul-25,8.93,9.06,8.92,9.05,23372161
18-Jul-25,8.90,9.10,8.83,8.94,46018945
17-Jul-25,9.01,9.04,8.78,8.99,52710705
16-Jul-25,9.14,9.17,8.93,9.00,46556286
15-Jul-25,9.14,9.24,9.06,9.14,18330996
14-Jul-25,9.06,9.25,9.01,9.12,21627838
11-Jul-25,9.29,9.40,9.04,9.11,51624078
10-Jul-25,9.31,9.36,9.13,9.34,50329852
09-Jul-25,9.62,9.62,9.41,9.45,21049883
08-Jul-25,9.61,9.62,9.35,9.59,33073250

*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