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
22/10/2026	-1,69%	-1,48	86,01	87,59	85,51	88,04	666K	683
21/10/2026	-0,77%	-0,68	87,49	88,50	87,23	88,50	344K	262
20/10/2026	-1,22%	-1,09	88,17	89,11	87,92	89,11	760K	1.667
19/10/2026	-0,83%	-0,75	89,26	90,00	88,97	90,01	400K	226
16/10/2026	-0,60%	-0,54	90,01	90,99	89,48	90,99	354K	265
15/10/2026	2,62%	2,31	90,55	88,25	88,25	91,01	327K	247
14/10/2026	-0,89%	-0,79	88,24	89,00	87,48	89,00	345K	354
13/10/2026	0,02%	0,02	89,03	89,01	88,29	89,90	254K	305
09/10/2026	0,66%	0,58	89,01	88,43	88,43	89,29	248K	285
08/10/2026	0,80%	0,70	88,43	88,10	87,50	88,69	497K	395
07/10/2026	-0,58%	-0,51	87,73	87,91	86,90	88,34	757K	483
06/10/2026	0,32%	0,28	88,24	88,69	87,59	88,69	1M	578
05/10/2026	-4,51%	-4,15	87,96	90,42	87,42	90,42	2M	965
02/10/2026	-0,18%	-0,17	92,11	92,28	91,50	93,20	277K	185
01/10/2026	0,85%	0,78	92,28	92,00	91,45	92,94	481K	194
30/09/2026	-0,95%	-0,88	91,50	92,38	91,00	93,00	275K	316
29/09/2026	0,88%	0,81	92,38	92,00	91,80	92,44	217K	254
28/09/2026	-2,93%	-2,76	91,57	93,92	91,28	93,92	852K	566
25/09/2026	0,21%	0,20	94,33	94,12	94,02	94,60	200K	108
24/09/2026	0,30%	0,28	94,13	94,50	93,50	94,50	620K	136
23/09/2026	-0,69%	-0,65	93,85	94,50	93,34	94,50	423K	161
22/09/2026	0,47%	0,44	94,50	94,05	93,74	94,50	793K	174
21/09/2026	-1,51%	-1,44	94,06	95,50	93,79	95,56	340K	1.413
18/09/2026	0,89%	0,84	95,50	95,76	94,91	96,00	338K	139
17/09/2026	1,68%	1,56	94,66	94,95	94,59	95,43	370K	141
16/09/2026	-1,76%	-1,67	93,10	93,77	92,84	95,18	513K	252
15/09/2026	0,37%	0,35	94,77	94,42	94,27	95,16	340K	318
14/09/2026	-0,80%	-0,76	94,42	94,87	94,35	95,26	567K	234
11/09/2026	0,83%	0,78	95,18	96,23	94,83	96,23	724K	236
10/09/2026	-1,47%	-1,41	94,40	96,25	94,00	96,25	448K	237
09/09/2026	0,95%	0,90	95,81	95,86	94,91	96,25	213K	178
08/09/2026	-2,26%	-2,19	94,91	97,10	94,80	97,19	776K	325
04/09/2026	0,05%	0,05	97,10	96,59	95,51	97,20	125K	158
03/09/2026	1,63%	1,56	97,05	96,21	96,21	97,86	408K	185
02/09/2026	0,27%	0,26	95,49	95,24	95,06	96,93	489K	227
01/09/2026	-2,77%	-2,71	95,23	97,94	95,20	97,94	457K	371
31/08/2026	-0,40%	-0,39	97,94	98,33	97,55	98,33	154K	162
28/08/2026	-1,01%	-1,00	98,33	99,65	98,30	100,01	327K	134
27/08/2026	0,13%	0,13	99,33	99,40	98,77	99,62	276K	102
26/08/2026	-0,50%	-0,50	99,20	97,97	97,97	99,52	385K	163
25/08/2026	-0,14%	-0,14	99,70	99,84	99,07	99,84	214K	328
24/08/2026	0,66%	0,65	99,84	100,00	99,42	100,07	268K	128
21/08/2026	0,31%	0,31	99,19	99,15	98,88	99,98	115K	90
20/08/2026	0,72%	0,71	98,88	97,50	96,03	98,90	432K	1.183
19/08/2026	-0,13%	-0,13	98,17	98,29	97,05	98,41	372K	98
18/08/2026	-0,37%	-0,37	98,30	99,49	98,01	99,49	169K	132
17/08/2026	0,04%	0,04	98,67	99,62	98,41	99,62	398K	255
14/08/2026	1,16%	1,13	98,63	97,50	97,07	99,32	137K	145
13/08/2026	-0,71%	-0,70	97,50	98,98	97,50	98,98	182K	123
12/08/2026	0,83%	0,81	98,20	97,00	97,00	98,36	374K	180
11/08/2026	0,79%	0,76	97,39	96,77	96,57	97,51	340K	216
10/08/2026	1,24%	1,18	96,63	96,30	95,36	96,63	569K	192
07/08/2026	1,25%	1,18	95,45	95,51	95,22	96,18	203K	126
06/08/2026	-0,37%	-0,35	94,27	94,62	93,95	94,62	103K	102
05/08/2026	2,64%	2,43	94,62	93,13	93,13	95,25	369K	208
04/08/2026	1,49%	1,35	92,19	91,50	90,80	92,20	224K	152
03/08/2026	0,51%	0,46	90,84	90,39	89,99	91,20	268K	242
31/07/2026	-0,98%	-0,89	90,38	92,00	90,06	92,00	249K	187
30/07/2026	0,08%	0,07	91,27	91,95	90,63	91,95	171K	185
29/07/2026	0,62%	0,56	91,20	91,55	90,00	91,70	594K	198
28/07/2026	-1,68%	-1,55	90,64	91,90	90,53	91,90	98K	219
27/07/2026	2,00%	1,81	92,19	90,89	90,31	92,19	135K	94
24/07/2026	-0,53%	-0,48	90,38	91,10	90,26	91,10	191K	136
23/07/2026	-0,55%	-0,50	90,86	91,36	90,34	91,36	226K	159
22/07/2026	-0,41%	-0,38	91,36	90,86	90,48	92,08	194K	115
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	-	-	106,28	106,99	105,76	106,99	720K	247

Date,Open,High,Low,Close,Volume
22-Oct-26,87.59,88.04,85.51,86.01,666457
21-Oct-26,88.50,88.50,87.23,87.49,343754
20-Oct-26,89.11,89.11,87.92,88.17,759969
19-Oct-26,90.00,90.01,88.97,89.26,400007
16-Oct-26,90.99,90.99,89.48,90.01,354094
15-Oct-26,88.25,91.01,88.25,90.55,327466
14-Oct-26,89.00,89.00,87.48,88.24,345267
13-Oct-26,89.01,89.90,88.29,89.03,253907
09-Oct-26,88.43,89.29,88.43,89.01,248049
08-Oct-26,88.10,88.69,87.50,88.43,496792
07-Oct-26,87.91,88.34,86.90,87.73,757468
06-Oct-26,88.69,88.69,87.59,88.24,1288209
05-Oct-26,90.42,90.42,87.42,87.96,1752546
02-Oct-26,92.28,93.20,91.50,92.11,276525
01-Oct-26,92.00,92.94,91.45,92.28,480754
30-Sep-26,92.38,93.00,91.00,91.50,275115
29-Sep-26,92.00,92.44,91.80,92.38,216856
28-Sep-26,93.92,93.92,91.28,91.57,852482
25-Sep-26,94.12,94.60,94.02,94.33,199641
24-Sep-26,94.50,94.50,93.50,94.13,619813
23-Sep-26,94.50,94.50,93.34,93.85,422769
22-Sep-26,94.05,94.50,93.74,94.50,792830
21-Sep-26,95.50,95.56,93.79,94.06,339620
18-Sep-26,95.76,96.00,94.91,95.50,338030
17-Sep-26,94.95,95.43,94.59,94.66,369671
16-Sep-26,93.77,95.18,92.84,93.10,513001
15-Sep-26,94.42,95.16,94.27,94.77,339721
14-Sep-26,94.87,95.26,94.35,94.42,566882
11-Sep-26,96.23,96.23,94.83,95.18,724148
10-Sep-26,96.25,96.25,94.00,94.40,447748
09-Sep-26,95.86,96.25,94.91,95.81,213075
08-Sep-26,97.10,97.19,94.80,94.91,776080
04-Sep-26,96.59,97.20,95.51,97.10,124896
03-Sep-26,96.21,97.86,96.21,97.05,407869
02-Sep-26,95.24,96.93,95.06,95.49,489232
01-Sep-26,97.94,97.94,95.20,95.23,456833
31-Aug-26,98.33,98.33,97.55,97.94,154198
28-Aug-26,99.65,100.01,98.30,98.33,327101
27-Aug-26,99.40,99.62,98.77,99.33,276464
26-Aug-26,97.97,99.52,97.97,99.20,384796
25-Aug-26,99.84,99.84,99.07,99.70,214325
24-Aug-26,100.00,100.07,99.42,99.84,268330
21-Aug-26,99.15,99.98,98.88,99.19,114759
20-Aug-26,97.50,98.90,96.03,98.88,431752
19-Aug-26,98.29,98.41,97.05,98.17,372129
18-Aug-26,99.49,99.49,98.01,98.30,168998
17-Aug-26,99.62,99.62,98.41,98.67,398176
14-Aug-26,97.50,99.32,97.07,98.63,137355
13-Aug-26,98.98,98.98,97.50,97.50,182270
12-Aug-26,97.00,98.36,97.00,98.20,373731
11-Aug-26,96.77,97.51,96.57,97.39,340381
10-Aug-26,96.30,96.63,95.36,96.63,568728
07-Aug-26,95.51,96.18,95.22,95.45,203210
06-Aug-26,94.62,94.62,93.95,94.27,103231
05-Aug-26,93.13,95.25,93.13,94.62,368787
04-Aug-26,91.50,92.20,90.80,92.19,224487
03-Aug-26,90.39,91.20,89.99,90.84,268264
31-Jul-26,92.00,92.00,90.06,90.38,248816
30-Jul-26,91.95,91.95,90.63,91.27,171484
29-Jul-26,91.55,91.70,90.00,91.20,593666
28-Jul-26,91.90,91.90,90.53,90.64,97825
27-Jul-26,90.89,92.19,90.31,92.19,135367
24-Jul-26,91.10,91.10,90.26,90.38,191435
23-Jul-26,91.36,91.36,90.34,90.86,225761
22-Jul-26,90.86,92.08,90.48,91.36,193863
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

*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