Cotação atual, histórico e gráfico do papel: AURO11

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 AURO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/07/2026	0,88%	0,80	91,74	91,98	91,22	91,98	411K	153
20/07/2026	-0,23%	-0,21	90,94	91,15	90,36	92,00	422K	216
17/07/2026	0,90%	0,81	91,15	90,34	90,05	91,18	268K	242
16/07/2026	-0,95%	-0,87	90,34	91,21	90,03	91,80	337K	579
15/07/2026	-0,02%	-0,02	91,21	92,15	90,90	92,38	289K	221
14/07/2026	0,03%	0,03	91,23	91,60	91,01	92,30	247K	408
13/07/2026	-1,98%	-1,84	91,20	93,00	90,88	93,04	464K	452
10/07/2026	-0,03%	-0,03	93,04	93,07	91,98	94,05	276K	220
09/07/2026	-0,04%	-0,04	93,07	93,13	93,04	93,70	128K	107
08/07/2026	-0,48%	-0,45	93,11	93,95	92,09	94,02	212K	233
07/07/2026	-0,52%	-0,49	93,56	94,06	93,44	95,48	156K	225
06/07/2026	-0,50%	-0,47	94,05	95,46	93,98	95,57	380K	184
03/07/2026	-0,47%	-0,45	94,52	95,92	94,52	96,57	119K	163
02/07/2026	1,72%	1,61	94,97	93,37	93,11	95,09	103K	117
01/07/2026	2,01%	1,84	93,36	91,53	91,50	94,18	259K	184
30/06/2026	-0,75%	-0,69	91,52	92,21	91,37	93,00	276K	642
29/06/2026	-1,01%	-0,94	92,21	93,73	91,67	93,73	357K	223
26/06/2026	0,81%	0,75	93,15	92,40	92,38	93,55	103K	114
25/06/2026	0,54%	0,50	92,40	91,88	91,85	92,70	293K	168
24/06/2026	-2,58%	-2,43	91,90	94,17	91,19	94,17	626K	444
23/06/2026	-1,89%	-1,82	94,33	94,33	94,33	95,25	1M	193
22/06/2026	-0,52%	-0,50	96,15	96,65	94,82	96,75	754K	318
19/06/2026	-0,17%	-0,16	96,65	96,81	95,99	96,81	92K	95
18/06/2026	2,04%	1,94	96,81	94,88	94,88	98,00	352K	128
17/06/2026	-3,14%	-3,08	94,87	98,00	94,00	98,20	818K	320
16/06/2026	-0,06%	-0,06	97,95	97,22	97,06	97,95	426K	267
15/06/2026	2,54%	2,43	98,01	97,16	97,16	98,76	185K	237
12/06/2026	-0,43%	-0,41	95,58	96,15	95,13	96,98	347K	215
11/06/2026	1,61%	1,52	95,99	95,15	93,32	96,13	357K	337
10/06/2026	-4,19%	-4,13	94,47	98,15	94,44	98,15	2M	668
09/06/2026	-1,21%	-1,21	98,60	99,82	98,30	100,98	602K	503
08/06/2026	0,52%	0,52	99,81	99,03	99,03	100,47	345K	226
05/06/2026	-1,00%	-1,00	99,29	100,99	99,20	101,20	349K	279
03/06/2026	0,14%	0,14	100,29	100,80	99,81	100,80	200K	158
02/06/2026	0,24%	0,24	100,15	101,68	100,00	101,68	155K	338
01/06/2026	-2,02%	-2,06	99,91	102,05	99,70	102,05	304K	260
29/05/2026	1,40%	1,41	101,97	101,25	101,25	102,90	344K	227
28/05/2026	0,45%	0,45	100,56	100,10	99,41	100,89	217K	170
27/05/2026	-0,49%	-0,49	100,11	100,50	99,17	100,78	625K	329
26/05/2026	-0,13%	-0,13	100,60	100,73	100,22	101,37	399K	206
25/05/2026	0,25%	0,25	100,73	100,50	100,50	101,44	157K	143
22/05/2026	-0,14%	-0,14	100,48	100,41	100,13	101,39	323K	132
21/05/2026	-0,22%	-0,22	100,62	100,85	100,10	101,41	228K	181
20/05/2026	-0,55%	-0,56	100,84	101,00	100,10	101,80	1M	200
19/05/2026	-0,66%	-0,67	101,40	102,05	101,10	102,39	440K	212
18/05/2026	-0,85%	-0,88	102,07	103,00	101,73	103,00	584K	220
15/05/2026	-0,92%	-0,96	102,95	103,91	102,40	103,92	1M	204
14/05/2026	-0,57%	-0,60	103,91	104,71	102,51	104,71	322K	94
13/05/2026	1,91%	1,96	104,51	102,39	102,39	104,68	341K	157
12/05/2026	-0,12%	-0,12	102,55	102,45	101,72	102,67	577K	229
11/05/2026	-0,53%	-0,55	102,67	103,22	102,55	103,22	246K	248
08/05/2026	0,28%	0,29	103,22	103,60	102,45	103,60	136K	136
07/05/2026	-0,20%	-0,21	102,93	103,40	102,60	103,82	274K	127
06/05/2026	2,95%	2,96	103,14	102,59	102,10	103,37	227K	154
05/05/2026	-0,28%	-0,28	100,18	100,60	100,01	101,42	419K	526
04/05/2026	-1,88%	-1,93	100,46	101,60	100,11	101,60	585K	517
30/04/2026	0,86%	0,87	102,39	102,80	102,00	103,80	305K	189
29/04/2026	-1,00%	-1,03	101,52	102,40	100,79	102,40	417K	376
28/04/2026	-1,48%	-1,54	102,55	102,89	101,80	102,97	659K	561
27/04/2026	-0,90%	-0,95	104,09	104,74	103,41	104,74	372K	252
24/04/2026	-0,03%	-0,03	105,04	106,00	104,98	106,48	173K	142
23/04/2026	0,40%	0,42	105,07	104,36	103,67	105,07	457K	785
22/04/2026	-2,43%	-2,61	104,65	105,95	104,33	107,29	536K	331
20/04/2026	-1,29%	-1,40	107,26	107,50	107,01	107,99	347K	220
17/04/2026	1,31%	1,41	108,66	107,20	107,17	108,66	240K	133
16/04/2026	-0,37%	-0,40	107,25	108,69	107,12	108,70	293K	149
15/04/2026	-0,26%	-0,28	107,65	107,93	107,13	107,93	221K	255
14/04/2026	1,55%	1,65	107,93	106,28	106,28	108,02	272K	196
13/04/2026	-0,42%	-0,45	106,28	106,99	105,76	106,99	720K	247
10/04/2026	-1,35%	-1,46	106,73	108,33	106,73	109,21	532K	251
09/04/2026	-0,30%	-0,33	108,19	108,50	108,00	108,67	249K	196
08/04/2026	0,11%	0,12	108,52	109,50	107,59	109,50	347K	203
07/04/2026	0,85%	0,91	108,40	108,30	106,89	108,61	338K	247
06/04/2026	-0,29%	-0,31	107,49	108,29	107,18	108,35	627K	254
02/04/2026	-1,64%	-1,80	107,80	107,60	106,50	108,12	354K	213
01/04/2026	1,08%	1,17	109,60	109,39	108,77	110,00	258K	263
31/03/2026	2,60%	2,75	108,43	106,56	106,56	108,54	233K	308
30/03/2026	0,06%	0,06	105,68	106,68	105,51	107,30	281K	256
27/03/2026	2,44%	2,52	105,62	104,90	103,58	106,21	291K	219
26/03/2026	-2,35%	-2,48	103,10	105,47	102,45	105,47	669K	454
25/03/2026	2,14%	2,21	105,58	103,37	103,01	106,78	465K	193
24/03/2026	0,29%	0,30	103,37	103,71	102,50	104,46	1M	374
23/03/2026	-3,61%	-3,86	103,07	106,64	102,02	106,64	1M	744
20/03/2026	-1,20%	-1,30	106,93	110,00	106,64	110,47	892K	1.339
19/03/2026	-4,48%	-5,08	108,23	112,00	107,24	113,00	2M	687
18/03/2026	-3,36%	-3,94	113,31	116,47	112,96	116,48	697K	388
17/03/2026	-0,91%	-1,08	117,25	118,59	116,62	118,59	855K	330
16/03/2026	-1,39%	-1,67	118,33	119,79	117,95	119,79	894K	320
13/03/2026	0,00%	0,00	120,00	120,80	119,17	120,80	417K	162
12/03/2026	-0,26%	-0,31	120,00	120,89	119,50	120,89	369K	124
11/03/2026	0,38%	0,45	120,31	120,90	119,24	120,90	143K	136
10/03/2026	0,55%	0,66	119,86	120,89	119,57	121,00	214K	509
09/03/2026	-1,30%	-1,57	119,20	120,42	118,56	120,42	636K	352
06/03/2026	0,69%	0,83	120,77	119,94	119,94	122,00	344K	172
05/03/2026	-0,08%	-0,10	119,94	120,57	119,00	121,89	705K	199
04/03/2026	0,03%	0,04	120,04	122,45	119,40	122,45	753K	406
03/03/2026	-2,24%	-2,75	120,00	122,75	119,80	122,75	1M	384
02/03/2026	2,06%	2,48	122,75	121,00	121,00	124,98	742K	418
27/02/2026	0,72%	0,86	120,27	119,81	119,41	120,61	674K	228
26/02/2026	0,40%	0,48	119,41	119,85	118,66	119,85	154K	116
25/02/2026	-0,44%	-0,52	118,93	119,94	118,63	119,94	327K	162
24/02/2026	-0,67%	-0,80	119,45	119,90	118,42	120,02	574K	488
23/02/2026	2,01%	2,37	120,25	118,33	118,33	120,25	551K	159
20/02/2026	0,38%	0,45	117,88	117,90	117,00	118,45	789K	1.561
19/02/2026	0,03%	0,04	117,43	117,50	117,02	117,93	471K	178
18/02/2026	-1,68%	-2,01	117,39	117,30	117,00	118,39	426K	239
13/02/2026	2,00%	2,34	119,40	118,00	118,00	119,69	344K	200
12/02/2026	-2,16%	-2,59	117,06	119,94	116,10	119,94	773K	286
11/02/2026	0,46%	0,55	119,65	119,13	118,77	119,99	390K	323
10/02/2026	-0,28%	-0,33	119,10	119,76	118,33	120,00	544K	731
09/02/2026	1,48%	1,74	119,43	117,30	116,70	119,43	711K	180
06/02/2026	2,13%	2,46	117,69	116,40	116,00	118,17	500K	164
05/02/2026	-2,15%	-2,53	115,23	117,77	114,98	117,77	433K	262
04/02/2026	0,26%	0,30	117,76	118,67	116,00	119,74	500K	316
03/02/2026	4,96%	5,55	117,46	116,20	116,16	117,56	487K	267
02/02/2026	-3,57%	-4,14	111,91	115,78	110,90	115,97	3M	2.286
30/01/2026	-3,49%	-4,20	116,05	118,33	113,90	118,44	1M	718
29/01/2026	0,12%	0,14	120,25	121,53	118,29	122,61	1M	352
28/01/2026	1,44%	1,70	120,11	118,78	118,78	120,30	441K	293
27/01/2026	-0,31%	-0,37	118,41	119,27	117,45	119,79	501K	624
26/01/2026	0,48%	0,57	118,78	119,40	118,45	120,48	732K	245
23/01/2026	0,60%	0,70	118,21	117,94	117,51	118,47	578K	356
22/01/2026	0,02%	0,02	117,51	117,70	116,64	117,84	762K	313
21/01/2026	-1,09%	-1,29	117,49	119,51	116,38	119,51	2M	294
20/01/2026	2,05%	2,39	118,78	118,97	117,94	119,80	2M	264
19/01/2026	-0,83%	-0,98	116,39	117,90	116,39	118,97	669K	265
16/01/2026	0,70%	0,82	117,37	116,65	115,75	117,39	898K	158
15/01/2026	-0,45%	-0,53	116,55	117,62	116,40	117,62	237K	144
14/01/2026	0,93%	1,08	117,08	117,06	116,28	117,77	289K	139
13/01/2026	0,00%	0,00	116,00	116,00	116,00	116,92	332K	246
12/01/2026	1,13%	1,30	116,00	115,85	115,85	117,95	408K	206
09/01/2026	0,11%	0,13	114,70	114,96	114,04	114,96	810K	190
08/01/2026	0,20%	0,23	114,57	113,91	113,55	114,59	232K	140
07/01/2026	-	-	114,34	113,92	113,60	114,40	258K	164

Date,Open,High,Low,Close,Volume
21-Jul-26,91.98,91.98,91.22,91.74,411137
20-Jul-26,91.15,92.00,90.36,90.94,422089
17-Jul-26,90.34,91.18,90.05,91.15,267934
16-Jul-26,91.21,91.80,90.03,90.34,337494
15-Jul-26,92.15,92.38,90.90,91.21,288919
14-Jul-26,91.60,92.30,91.01,91.23,247464
13-Jul-26,93.00,93.04,90.88,91.20,463675
10-Jul-26,93.07,94.05,91.98,93.04,275862
09-Jul-26,93.13,93.70,93.04,93.07,128094
08-Jul-26,93.95,94.02,92.09,93.11,211601
07-Jul-26,94.06,95.48,93.44,93.56,156485
06-Jul-26,95.46,95.57,93.98,94.05,379998
03-Jul-26,95.92,96.57,94.52,94.52,118717
02-Jul-26,93.37,95.09,93.11,94.97,103229
01-Jul-26,91.53,94.18,91.50,93.36,258757
30-Jun-26,92.21,93.00,91.37,91.52,275923
29-Jun-26,93.73,93.73,91.67,92.21,356998
26-Jun-26,92.40,93.55,92.38,93.15,103261
25-Jun-26,91.88,92.70,91.85,92.40,293065
24-Jun-26,94.17,94.17,91.19,91.90,625696
23-Jun-26,94.33,95.25,94.33,94.33,1450602
22-Jun-26,96.65,96.75,94.82,96.15,754444
19-Jun-26,96.81,96.81,95.99,96.65,91842
18-Jun-26,94.88,98.00,94.88,96.81,351765
17-Jun-26,98.00,98.20,94.00,94.87,818148
16-Jun-26,97.22,97.95,97.06,97.95,425837
15-Jun-26,97.16,98.76,97.16,98.01,185460
12-Jun-26,96.15,96.98,95.13,95.58,346650
11-Jun-26,95.15,96.13,93.32,95.99,357042
10-Jun-26,98.15,98.15,94.44,94.47,2122045
09-Jun-26,99.82,100.98,98.30,98.60,602301
08-Jun-26,99.03,100.47,99.03,99.81,345230
05-Jun-26,100.99,101.20,99.20,99.29,349400
03-Jun-26,100.80,100.80,99.81,100.29,200204
02-Jun-26,101.68,101.68,100.00,100.15,154578
01-Jun-26,102.05,102.05,99.70,99.91,303818
29-May-26,101.25,102.90,101.25,101.97,344389
28-May-26,100.10,100.89,99.41,100.56,217088
27-May-26,100.50,100.78,99.17,100.11,624826
26-May-26,100.73,101.37,100.22,100.60,398594
25-May-26,100.50,101.44,100.50,100.73,157386
22-May-26,100.41,101.39,100.13,100.48,322773
21-May-26,100.85,101.41,100.10,100.62,228063
20-May-26,101.00,101.80,100.10,100.84,1141316
19-May-26,102.05,102.39,101.10,101.40,439970
18-May-26,103.00,103.00,101.73,102.07,583977
15-May-26,103.91,103.92,102.40,102.95,1051623
14-May-26,104.71,104.71,102.51,103.91,322010
13-May-26,102.39,104.68,102.39,104.51,341195
12-May-26,102.45,102.67,101.72,102.55,577010
11-May-26,103.22,103.22,102.55,102.67,245533
08-May-26,103.60,103.60,102.45,103.22,135519
07-May-26,103.40,103.82,102.60,102.93,274152
06-May-26,102.59,103.37,102.10,103.14,227328
05-May-26,100.60,101.42,100.01,100.18,418722
04-May-26,101.60,101.60,100.11,100.46,584519
30-Apr-26,102.80,103.80,102.00,102.39,304947
29-Apr-26,102.40,102.40,100.79,101.52,416691
28-Apr-26,102.89,102.97,101.80,102.55,659233
27-Apr-26,104.74,104.74,103.41,104.09,371807
24-Apr-26,106.00,106.48,104.98,105.04,172776
23-Apr-26,104.36,105.07,103.67,105.07,456512
22-Apr-26,105.95,107.29,104.33,104.65,536152
20-Apr-26,107.50,107.99,107.01,107.26,347343
17-Apr-26,107.20,108.66,107.17,108.66,240428
16-Apr-26,108.69,108.70,107.12,107.25,292598
15-Apr-26,107.93,107.93,107.13,107.65,221134
14-Apr-26,106.28,108.02,106.28,107.93,271906
13-Apr-26,106.99,106.99,105.76,106.28,719723
10-Apr-26,108.33,109.21,106.73,106.73,532116
09-Apr-26,108.50,108.67,108.00,108.19,249346
08-Apr-26,109.50,109.50,107.59,108.52,347138
07-Apr-26,108.30,108.61,106.89,108.40,338213
06-Apr-26,108.29,108.35,107.18,107.49,627463
02-Apr-26,107.60,108.12,106.50,107.80,353948
01-Apr-26,109.39,110.00,108.77,109.60,257553
31-Mar-26,106.56,108.54,106.56,108.43,233310
30-Mar-26,106.68,107.30,105.51,105.68,280698
27-Mar-26,104.90,106.21,103.58,105.62,291198
26-Mar-26,105.47,105.47,102.45,103.10,668815
25-Mar-26,103.37,106.78,103.01,105.58,464954
24-Mar-26,103.71,104.46,102.50,103.37,1290856
23-Mar-26,106.64,106.64,102.02,103.07,1142779
20-Mar-26,110.00,110.47,106.64,106.93,891802
19-Mar-26,112.00,113.00,107.24,108.23,2222334
18-Mar-26,116.47,116.48,112.96,113.31,697219
17-Mar-26,118.59,118.59,116.62,117.25,854847
16-Mar-26,119.79,119.79,117.95,118.33,893725
13-Mar-26,120.80,120.80,119.17,120.00,417230
12-Mar-26,120.89,120.89,119.50,120.00,368612
11-Mar-26,120.90,120.90,119.24,120.31,142764
10-Mar-26,120.89,121.00,119.57,119.86,214243
09-Mar-26,120.42,120.42,118.56,119.20,636188
06-Mar-26,119.94,122.00,119.94,120.77,343977
05-Mar-26,120.57,121.89,119.00,119.94,704847
04-Mar-26,122.45,122.45,119.40,120.04,753406
03-Mar-26,122.75,122.75,119.80,120.00,1221139
02-Mar-26,121.00,124.98,121.00,122.75,741563
27-Feb-26,119.81,120.61,119.41,120.27,673685
26-Feb-26,119.85,119.85,118.66,119.41,153518
25-Feb-26,119.94,119.94,118.63,118.93,327229
24-Feb-26,119.90,120.02,118.42,119.45,573792
23-Feb-26,118.33,120.25,118.33,120.25,550827
20-Feb-26,117.90,118.45,117.00,117.88,788602
19-Feb-26,117.50,117.93,117.02,117.43,471011
18-Feb-26,117.30,118.39,117.00,117.39,425795
13-Feb-26,118.00,119.69,118.00,119.40,343715
12-Feb-26,119.94,119.94,116.10,117.06,773321
11-Feb-26,119.13,119.99,118.77,119.65,389825
10-Feb-26,119.76,120.00,118.33,119.10,543861
09-Feb-26,117.30,119.43,116.70,119.43,710922
06-Feb-26,116.40,118.17,116.00,117.69,499810
05-Feb-26,117.77,117.77,114.98,115.23,433200
04-Feb-26,118.67,119.74,116.00,117.76,499803
03-Feb-26,116.20,117.56,116.16,117.46,487311
02-Feb-26,115.78,115.97,110.90,111.91,2950547
30-Jan-26,118.33,118.44,113.90,116.05,1043207
29-Jan-26,121.53,122.61,118.29,120.25,1031144
28-Jan-26,118.78,120.30,118.78,120.11,440916
27-Jan-26,119.27,119.79,117.45,118.41,501336
26-Jan-26,119.40,120.48,118.45,118.78,731532
23-Jan-26,117.94,118.47,117.51,118.21,577582
22-Jan-26,117.70,117.84,116.64,117.51,761925
21-Jan-26,119.51,119.51,116.38,117.49,1578273
20-Jan-26,118.97,119.80,117.94,118.78,1581335
19-Jan-26,117.90,118.97,116.39,116.39,668615
16-Jan-26,116.65,117.39,115.75,117.37,898445
15-Jan-26,117.62,117.62,116.40,116.55,236885
14-Jan-26,117.06,117.77,116.28,117.08,288723
13-Jan-26,116.00,116.92,116.00,116.00,331536
12-Jan-26,115.85,117.95,115.85,116.00,407985
09-Jan-26,114.96,114.96,114.04,114.70,809604
08-Jan-26,113.91,114.59,113.55,114.57,232407
07-Jan-26,113.92,114.40,113.60,114.34,258150

*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: AURO11