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
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	-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	-	-	106,09	106,56	105,76	106,90	407K	188

Date,Open,High,Low,Close,Volume
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
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

*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