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
21/01/2026	-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	-0,01%	-0,01	114,34	113,92	113,60	114,40	258K	164
06/01/2026	0,18%	0,20	114,35	115,00	113,99	115,00	354K	255
05/01/2026	1,42%	1,60	114,15	113,70	113,11	115,63	741K	269
02/01/2026	-1,01%	-1,15	112,55	115,34	111,83	116,59	531K	522
30/12/2025	-1,62%	-1,87	113,70	116,70	113,70	116,70	893K	426
29/12/2025	-2,03%	-2,39	115,57	117,39	114,86	117,39	1M	292
26/12/2025	-0,37%	-0,44	117,96	118,89	117,46	119,11	907K	240
23/12/2025	-0,71%	-0,85	118,40	120,38	117,51	120,56	706K	1.395
22/12/2025	2,56%	2,98	119,25	117,47	117,37	119,36	551K	250
19/12/2025	0,84%	0,97	116,27	116,00	114,90	116,27	597K	286
18/12/2025	-0,06%	-0,07	115,30	115,91	115,13	116,46	327K	140
17/12/2025	1,23%	1,40	115,37	114,68	113,68	115,79	320K	238
16/12/2025	0,72%	0,82	113,97	113,08	112,89	114,27	927K	492
15/12/2025	0,55%	0,62	113,15	113,00	112,07	113,29	356K	262
12/12/2025	0,68%	0,76	112,53	112,97	111,66	112,97	397K	96
11/12/2025	-0,45%	-0,51	111,77	111,91	111,09	112,14	252K	118
10/12/2025	1,03%	1,14	112,28	111,06	111,06	112,76	221K	95
09/12/2025	0,10%	0,11	111,14	111,43	110,75	112,98	326K	414
08/12/2025	0,30%	0,33	111,03	110,60	108,98	111,03	610K	225
05/12/2025	2,05%	2,22	110,70	109,10	108,09	111,62	1M	174
04/12/2025	-0,27%	-0,29	108,48	108,49	107,54	108,49	489K	178
03/12/2025	-0,01%	-0,01	108,77	108,69	107,90	108,77	319K	278
02/12/2025	-0,77%	-0,84	108,78	110,22	107,90	110,22	1M	244
01/12/2025	0,42%	0,46	109,62	109,53	108,98	110,55	382K	181
28/11/2025	0,90%	0,97	109,16	108,21	108,21	109,17	164K	128
27/11/2025	-0,18%	-0,20	108,19	108,17	108,17	109,19	26K	109
26/11/2025	-1,37%	-1,51	108,39	109,18	107,95	109,27	3M	218
25/11/2025	0,26%	0,28	109,90	109,74	109,17	109,92	1M	196
24/11/2025	1,17%	1,27	109,62	108,60	108,51	109,66	458K	120
21/11/2025	0,69%	0,74	108,35	107,61	107,33	108,95	5M	297
19/11/2025	0,50%	0,54	107,61	108,49	106,84	108,49	512K	180
18/11/2025	0,92%	0,98	107,07	106,51	105,28	107,50	175K	216
17/11/2025	-0,41%	-0,44	106,09	106,56	105,76	106,90	407K	188
14/11/2025	-1,60%	-1,73	106,53	107,36	105,86	107,36	1M	278
13/11/2025	-0,29%	-0,31	108,26	109,20	105,20	109,20	2M	562
12/11/2025	1,54%	1,65	108,57	106,62	106,62	108,57	665K	119
11/11/2025	0,00%	0,00	106,92	107,14	106,25	107,48	375K	167
10/11/2025	0,63%	0,67	106,92	108,08	106,92	108,08	541K	214
07/11/2025	0,67%	0,71	106,25	106,01	105,65	107,49	645K	186
06/11/2025	-0,70%	-0,74	105,54	106,88	105,49	106,89	4M	413
05/11/2025	0,37%	0,39	106,28	106,75	105,60	106,75	514K	134
04/11/2025	-0,27%	-0,29	105,89	105,90	105,23	106,67	2M	579
03/11/2025	-0,57%	-0,61	106,18	106,52	105,91	106,92	3M	289
31/10/2025	-0,25%	-0,27	106,79	106,97	105,90	106,97	536K	173
30/10/2025	2,13%	2,23	107,06	105,20	105,20	107,06	794K	132
29/10/2025	0,43%	0,45	104,83	105,99	104,60	106,50	716K	327
28/10/2025	-1,25%	-1,32	104,38	105,00	104,24	105,27	627K	889
27/10/2025	-2,02%	-2,18	105,70	107,03	105,51	107,03	838K	340
24/10/2025	0,20%	0,22	107,88	107,50	106,39	108,10	381K	143
23/10/2025	-0,33%	-0,36	107,66	108,01	107,66	108,45	733K	247
22/10/2025	-0,69%	-0,75	108,02	106,55	106,28	108,02	1M	341
21/10/2025	-2,30%	-2,56	108,77	109,50	108,21	111,00	1M	457
20/10/2025	0,71%	0,79	111,33	111,48	110,47	112,08	5M	1.918
17/10/2025	-1,30%	-1,46	110,54	112,41	109,93	112,41	837K	228
16/10/2025	0,29%	0,32	112,00	112,29	111,23	112,29	439K	172
15/10/2025	0,89%	0,99	111,68	111,53	110,71	111,79	1M	239
14/10/2025	-0,61%	-0,68	110,69	111,32	110,20	111,57	595K	198
13/10/2025	1,75%	1,92	111,37	110,72	109,69	111,37	539K	196
10/10/2025	2,77%	2,95	109,45	106,73	106,73	109,51	369K	140
09/10/2025	-0,49%	-0,52	106,50	107,07	105,90	107,80	578K	184
08/10/2025	0,90%	0,95	107,02	106,99	106,41	107,33	895K	191
07/10/2025	0,82%	0,86	106,07	105,47	105,47	106,34	503K	152
06/10/2025	0,78%	0,81	105,21	104,92	104,46	105,52	792K	143
03/10/2025	0,87%	0,90	104,40	103,97	103,76	104,56	938K	143
02/10/2025	0,19%	0,20	103,50	103,88	103,11	103,95	388K	117
01/10/2025	0,15%	0,15	103,30	103,16	103,15	103,86	2M	139
30/09/2025	-0,15%	-0,15	103,15	102,86	102,86	103,41	465K	121
29/09/2025	0,41%	0,42	103,30	103,16	102,85	103,94	348K	180
26/09/2025	-0,39%	-0,40	102,88	103,50	102,88	103,93	497K	137
25/09/2025	1,06%	1,08	103,28	102,95	102,30	103,40	313K	116
24/09/2025	-0,67%	-0,69	102,20	102,50	102,20	102,62	577K	161
23/09/2025	-1,00%	-1,04	102,89	104,20	102,78	104,93	410K	222
22/09/2025	1,05%	1,08	103,93	102,87	102,87	104,17	1M	164
19/09/2025	0,56%	0,57	102,85	102,40	102,40	102,98	326K	142
18/09/2025	-0,04%	-0,04	102,28	102,33	101,86	102,72	432K	176
17/09/2025	-0,13%	-0,13	102,32	102,46	101,95	102,74	495K	213
16/09/2025	-0,26%	-0,27	102,45	103,25	102,37	103,25	271K	206
15/09/2025	-0,56%	-0,58	102,72	103,17	101,49	103,48	880K	416
12/09/2025	-0,57%	-0,59	103,30	104,06	102,98	104,06	795K	281
11/09/2025	-0,11%	-0,11	103,89	104,35	103,20	104,58	403K	246
10/09/2025	-0,15%	-0,16	104,00	104,58	103,90	104,99	838K	265
09/09/2025	0,01%	0,01	104,16	104,58	103,98	105,02	582K	178
08/09/2025	0,74%	0,77	104,15	103,99	103,50	104,78	1M	282
05/09/2025	0,19%	0,20	103,38	103,40	102,60	103,81	703K	220
04/09/2025	-0,35%	-0,36	103,18	103,27	102,80	104,05	700K	270
03/09/2025	0,16%	0,17	103,54	103,42	102,88	103,92	697K	285
02/09/2025	-10,11%	-11,63	103,37	103,50	102,40	106,00	2M	486
01/09/2025	13,91%	14,04	115,00	101,70	101,50	115,00	851K	619
29/08/2025	0,61%	0,61	100,96	100,89	100,30	101,69	936K	550
28/08/2025	-	-	100,35	101,00	99,95	101,00	1M	436

Date,Open,High,Low,Close,Volume
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
06-Jan-26,115.00,115.00,113.99,114.35,354307
05-Jan-26,113.70,115.63,113.11,114.15,740909
02-Jan-26,115.34,116.59,111.83,112.55,530860
30-Dec-25,116.70,116.70,113.70,113.70,892511
29-Dec-25,117.39,117.39,114.86,115.57,1409620
26-Dec-25,118.89,119.11,117.46,117.96,907161
23-Dec-25,120.38,120.56,117.51,118.40,706013
22-Dec-25,117.47,119.36,117.37,119.25,551206
19-Dec-25,116.00,116.27,114.90,116.27,597396
18-Dec-25,115.91,116.46,115.13,115.30,327428
17-Dec-25,114.68,115.79,113.68,115.37,320013
16-Dec-25,113.08,114.27,112.89,113.97,927160
15-Dec-25,113.00,113.29,112.07,113.15,355764
12-Dec-25,112.97,112.97,111.66,112.53,396535
11-Dec-25,111.91,112.14,111.09,111.77,252308
10-Dec-25,111.06,112.76,111.06,112.28,221319
09-Dec-25,111.43,112.98,110.75,111.14,326178
08-Dec-25,110.60,111.03,108.98,111.03,609729
05-Dec-25,109.10,111.62,108.09,110.70,1027106
04-Dec-25,108.49,108.49,107.54,108.48,489368
03-Dec-25,108.69,108.77,107.90,108.77,319343
02-Dec-25,110.22,110.22,107.90,108.78,1225797
01-Dec-25,109.53,110.55,108.98,109.62,382496
28-Nov-25,108.21,109.17,108.21,109.16,163744
27-Nov-25,108.17,109.19,108.17,108.19,26320
26-Nov-25,109.18,109.27,107.95,108.39,2668864
25-Nov-25,109.74,109.92,109.17,109.90,1216922
24-Nov-25,108.60,109.66,108.51,109.62,458261
21-Nov-25,107.61,108.95,107.33,108.35,4668854
19-Nov-25,108.49,108.49,106.84,107.61,511520
18-Nov-25,106.51,107.50,105.28,107.07,174910
17-Nov-25,106.56,106.90,105.76,106.09,406639
14-Nov-25,107.36,107.36,105.86,106.53,1072002
13-Nov-25,109.20,109.20,105.20,108.26,1655668
12-Nov-25,106.62,108.57,106.62,108.57,664872
11-Nov-25,107.14,107.48,106.25,106.92,374951
10-Nov-25,108.08,108.08,106.92,106.92,540563
07-Nov-25,106.01,107.49,105.65,106.25,645072
06-Nov-25,106.88,106.89,105.49,105.54,3954576
05-Nov-25,106.75,106.75,105.60,106.28,513586
04-Nov-25,105.90,106.67,105.23,105.89,2449676
03-Nov-25,106.52,106.92,105.91,106.18,3051476
31-Oct-25,106.97,106.97,105.90,106.79,535552
30-Oct-25,105.20,107.06,105.20,107.06,794497
29-Oct-25,105.99,106.50,104.60,104.83,716475
28-Oct-25,105.00,105.27,104.24,104.38,627167
27-Oct-25,107.03,107.03,105.51,105.70,837686
24-Oct-25,107.50,108.10,106.39,107.88,380528
23-Oct-25,108.01,108.45,107.66,107.66,732673
22-Oct-25,106.55,108.02,106.28,108.02,1080372
21-Oct-25,109.50,111.00,108.21,108.77,1143023
20-Oct-25,111.48,112.08,110.47,111.33,4665008
17-Oct-25,112.41,112.41,109.93,110.54,836993
16-Oct-25,112.29,112.29,111.23,112.00,439182
15-Oct-25,111.53,111.79,110.71,111.68,1135809
14-Oct-25,111.32,111.57,110.20,110.69,595031
13-Oct-25,110.72,111.37,109.69,111.37,538899
10-Oct-25,106.73,109.51,106.73,109.45,369114
09-Oct-25,107.07,107.80,105.90,106.50,577979
08-Oct-25,106.99,107.33,106.41,107.02,895294
07-Oct-25,105.47,106.34,105.47,106.07,502759
06-Oct-25,104.92,105.52,104.46,105.21,792222
03-Oct-25,103.97,104.56,103.76,104.40,937713
02-Oct-25,103.88,103.95,103.11,103.50,388432
01-Oct-25,103.16,103.86,103.15,103.30,2298122
30-Sep-25,102.86,103.41,102.86,103.15,464762
29-Sep-25,103.16,103.94,102.85,103.30,348472
26-Sep-25,103.50,103.93,102.88,102.88,497176
25-Sep-25,102.95,103.40,102.30,103.28,312629
24-Sep-25,102.50,102.62,102.20,102.20,576702
23-Sep-25,104.20,104.93,102.78,102.89,409788
22-Sep-25,102.87,104.17,102.87,103.93,1064459
19-Sep-25,102.40,102.98,102.40,102.85,325632
18-Sep-25,102.33,102.72,101.86,102.28,431815
17-Sep-25,102.46,102.74,101.95,102.32,495338
16-Sep-25,103.25,103.25,102.37,102.45,270754
15-Sep-25,103.17,103.48,101.49,102.72,879806
12-Sep-25,104.06,104.06,102.98,103.30,794536
11-Sep-25,104.35,104.58,103.20,103.89,403305
10-Sep-25,104.58,104.99,103.90,104.00,838285
09-Sep-25,104.58,105.02,103.98,104.16,582467
08-Sep-25,103.99,104.78,103.50,104.15,1317936
05-Sep-25,103.40,103.81,102.60,103.38,703117
04-Sep-25,103.27,104.05,102.80,103.18,700163
03-Sep-25,103.42,103.92,102.88,103.54,696932
02-Sep-25,103.50,106.00,102.40,103.37,2449105
01-Sep-25,101.70,115.00,101.50,115.00,851463
29-Aug-25,100.89,101.69,100.30,100.96,936422
28-Aug-25,101.00,101.00,99.95,100.35,1220301

*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