Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
AURE3 - AUREN - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 10,09 | 9,90 | -1,79% | 9,77 | 10,11 | 9,88 | 9,88 | 9,91 | 8.988 | 5.605.882.100 |
| 4/6/2025 | 10,01 | 10,08 | +0,70% | 10,00 | 10,27 | 10,13 | 10,07 | 10,13 | 10.030 | 4.205.398.200 |
| 3/6/2025 | 9,80 | 10,01 | +1,52% | 9,80 | 10,04 | 9,97 | 9,99 | 10,01 | 7.359 | 2.629.213.400 |
| 2/6/2025 | 9,93 | 9,86 | -0,20% | 9,86 | 10,06 | 9,95 | 9,85 | 9,89 | 12.732 | 5.110.905.800 |
| 30/5/2025 | 9,90 | 9,88 | -0,20% | 9,79 | 10,05 | 9,90 | 9,87 | 9,89 | 7.405 | 7.128.662.500 |
| 29/5/2025 | 9,79 | 9,90 | +0,51% | 9,66 | 9,90 | 9,81 | 9,90 | 9,91 | 10.006 | 5.315.801.900 |
| 28/5/2025 | 9,85 | 9,85 | +0,31% | 9,69 | 9,87 | 9,80 | 9,84 | 9,86 | 7.425 | 2.478.844.000 |
| 27/5/2025 | 9,70 | 9,82 | +1,97% | 9,68 | 9,93 | 9,83 | 9,81 | 9,83 | 11.065 | 7.614.865.000 |
| 26/5/2025 | 9,47 | 9,63 | +1,58% | 9,44 | 9,67 | 9,60 | 9,62 | 9,65 | 5.079 | 1.843.893.100 |
| 23/5/2025 | 9,32 | 9,48 | +0,96% | 9,17 | 9,52 | 9,40 | 9,47 | 9,52 | 8.327 | 2.844.030.300 |
| 22/5/2025 | 9,42 | 9,39 | -0,63% | 9,34 | 9,56 | 9,44 | 9,34 | 9,40 | 10.356 | 6.214.292.500 |
| 21/5/2025 | 9,52 | 9,45 | -1,25% | 9,38 | 9,62 | 9,45 | 9,45 | 9,46 | 9.065 | 4.410.194.000 |
| 20/5/2025 | 9,50 | 9,57 | +0,53% | 9,37 | 9,58 | 9,49 | 9,55 | 9,58 | 12.769 | 4.005.097.300 |
| 19/5/2025 | 9,42 | 9,52 | +0,63% | 9,35 | 9,57 | 9,50 | 9,50 | 9,53 | 6.244 | 2.412.139.100 |
| 16/5/2025 | 9,36 | 9,46 | +0,11% | 9,28 | 9,48 | 9,40 | 9,46 | 9,47 | 9.056 | 3.925.328.500 |
| 15/5/2025 | 9,51 | 9,45 | -0,74% | 9,34 | 9,76 | 9,54 | 9,44 | 9,48 | 9.219 | 5.360.677.400 |
| 14/5/2025 | 9,39 | 9,52 | +1,49% | 9,32 | 9,68 | 9,57 | 9,51 | 9,52 | 12.472 | 5.543.829.100 |
| 13/5/2025 | 9,14 | 9,38 | +2,63% | 9,13 | 9,46 | 9,38 | 9,38 | 9,41 | 11.652 | 4.385.075.100 |
| 12/5/2025 | 9,25 | 9,14 | -0,98% | 9,00 | 9,34 | 9,20 | 9,14 | 9,15 | 10.101 | 5.533.425.700 |
| 9/5/2025 | 9,31 | 9,23 | -0,86% | 9,04 | 9,44 | 9,23 | 9,23 | 9,25 | 9.638 | 3.881.174.500 |
| 8/5/2025 | 9,33 | 9,31 | +7,01% | 9,31 | 9,89 | 9,56 | 9,31 | 9,32 | 21.637 | 9.166.234.000 |
| 7/5/2025 | 8,78 | 8,70 | -1,14% | 8,70 | 8,90 | 8,78 | 8,70 | 8,71 | 9.814 | 4.850.507.500 |
| 6/5/2025 | 8,93 | 8,80 | -1,46% | 8,75 | 9,08 | 8,84 | 8,80 | 8,82 | 12.944 | 4.698.526.700 |
| 5/5/2025 | 8,99 | 8,93 | -0,67% | 8,81 | 9,07 | 8,91 | 8,91 | 8,93 | 6.148 | 2.955.616.100 |
| 2/5/2025 | 8,87 | 8,99 | +2,28% | 8,81 | 9,01 | 8,95 | 8,98 | 9,00 | 8.272 | 3.381.189.700 |
| 29/4/2025 | 8,77 | 8,79 | -0,68% | 8,76 | 9,03 | 8,88 | 8,78 | 8,80 | 13.731 | 5.976.655.600 |
| 28/4/2025 | 8,87 | 8,85 | -0,23% | 8,85 | 9,09 | 8,91 | 8,84 | 8,87 | 12.817 | 8.082.972.500 |
| 25/4/2025 | 8,63 | 8,87 | +3,38% | 8,58 | 8,95 | 8,82 | 8,87 | 8,89 | 10.508 | 5.379.515.300 |
| 24/4/2025 | 8,34 | 8,58 | +2,88% | 8,34 | 8,67 | 8,57 | 8,57 | 8,62 | 11.634 | 3.893.677.700 |
| 23/4/2025 | 8,10 | 8,34 | +3,47% | 8,10 | 8,46 | 8,35 | 8,33 | 8,38 | 7.886 | 4.709.210.600 |
| 22/4/2025 | 7,90 | 8,06 | +2,03% | 7,83 | 8,14 | 8,03 | 8,05 | 8,10 | 6.312 | 2.557.271.400 |
| 17/4/2025 | 7,75 | 7,90 | +1,15% | 7,71 | 7,99 | 7,90 | 7,90 | 7,91 | 8.048 | 3.230.760.200 |
| 16/4/2025 | 7,85 | 7,81 | -0,89% | 7,73 | 7,88 | 7,80 | 7,80 | 7,81 | 9.368 | 3.052.747.000 |
| 15/4/2025 | 7,83 | 7,88 | -0,13% | 7,73 | 7,97 | 7,84 | 7,86 | 7,90 | 7.452 | 3.434.341.000 |
| 14/4/2025 | 7,92 | 7,89 | +0,25% | 7,75 | 8,01 | 7,83 | 7,88 | 7,90 | 8.353 | 4.639.992.300 |
| 11/4/2025 | 7,72 | 7,87 | +2,61% | 7,68 | 7,91 | 7,80 | 7,86 | 7,88 | 6.876 | 3.267.197.500 |
| 10/4/2025 | 7,67 | 7,67 | -0,52% | 7,60 | 7,77 | 7,67 | 7,67 | 7,68 | 7.551 | 2.951.979.800 |
| 9/4/2025 | 7,52 | 7,71 | +2,53% | 7,40 | 7,89 | 7,65 | 7,71 | 7,74 | 12.099 | 4.763.719.900 |
| 8/4/2025 | 7,52 | 7,52 | +0,27% | 7,45 | 7,65 | 7,52 | 7,52 | 7,53 | 6.810 | 4.223.982.100 |
| 7/4/2025 | 7,62 | 7,50 | -1,96% | 7,38 | 7,71 | 7,54 | 7,49 | 7,53 | 10.093 | 3.920.162.600 |
| 4/4/2025 | 7,80 | 7,65 | -3,77% | 7,63 | 7,84 | 7,70 | 7,65 | 7,70 | 8.814 | 3.596.566.700 |
| 3/4/2025 | 7,34 | 7,95 | +7,58% | 7,34 | 8,01 | 7,84 | 7,95 | 7,96 | 11.177 | 8.400.622.700 |
| 2/4/2025 | 7,43 | 7,39 | -0,40% | 7,39 | 7,54 | 7,44 | 7,38 | 7,41 | 5.814 | 3.577.007.600 |
| 1/4/2025 | 7,44 | 7,42 | -0,27% | 7,39 | 7,59 | 7,49 | 7,42 | 7,45 | 10.208 | 3.215.968.000 |
| 31/3/2025 | 7,77 | 7,44 | -4,37% | 7,44 | 7,77 | 7,52 | 7,43 | 7,44 | 9.357 | 8.183.899.800 |
| 28/3/2025 | 7,79 | 7,78 | -0,13% | 7,75 | 7,86 | 7,79 | 7,78 | 7,79 | 7.733 | 3.769.004.300 |
| 27/3/2025 | 7,84 | 7,79 | -0,26% | 7,77 | 7,87 | 7,81 | 7,79 | 7,80 | 7.391 | 3.505.922.400 |
| 26/3/2025 | 7,79 | 7,81 | +0,51% | 7,75 | 7,91 | 7,83 | 7,81 | 7,84 | 5.506 | 2.444.744.500 |
| 25/3/2025 | 7,71 | 7,77 | +0,65% | 7,68 | 7,83 | 7,75 | 7,77 | 7,78 | 9.820 | 4.112.842.700 |
| 24/3/2025 | 7,89 | 7,72 | -2,53% | 7,72 | 7,94 | 7,79 | 7,71 | 7,73 | 8.127 | 5.359.172.200 |
| 21/3/2025 | 7,78 | 7,92 | +1,54% | 7,77 | 8,00 | 7,90 | 7,92 | 7,94 | 6.973 | 6.848.805.900 |
| 20/3/2025 | 7,75 | 7,80 | +0,91% | 7,71 | 7,84 | 7,76 | 7,80 | 7,81 | 11.743 | 4.866.126.400 |
| 19/3/2025 | 7,82 | 7,73 | -1,15% | 7,69 | 7,87 | 7,75 | 7,73 | 7,74 | 18.706 | 7.468.788.700 |
| 18/3/2025 | 7,82 | 7,82 | +0,13% | 7,63 | 7,88 | 7,80 | 7,82 | 7,83 | 7.244 | 2.924.776.900 |
| 17/3/2025 | 7,61 | 7,81 | +2,90% | 7,54 | 7,82 | 7,69 | 7,77 | 7,81 | 5.869 | 4.318.756.200 |
| 14/3/2025 | 7,52 | 7,59 | +0,93% | 7,48 | 7,76 | 7,65 | 7,55 | 7,61 | 8.902 | 7.081.980.500 |
| 13/3/2025 | 7,46 | 7,52 | +1,08% | 7,39 | 7,57 | 7,47 | 7,50 | 7,52 | 7.260 | 3.865.016.400 |
| 12/3/2025 | 7,52 | 7,44 | -0,80% | 7,42 | 7,58 | 7,48 | 7,43 | 7,44 | 8.332 | 5.499.769.500 |
| 11/3/2025 | 7,78 | 7,50 | -3,35% | 7,50 | 7,79 | 7,60 | 7,50 | 7,51 | 10.339 | 5.610.381.900 |
| 10/3/2025 | 7,88 | 7,76 | -3,60% | 7,68 | 7,91 | 7,79 | 7,75 | 7,78 | 15.798 | 7.682.126.200 |
| 7/3/2025 | 7,85 | 8,05 | +2,03% | 7,83 | 8,14 | 8,02 | 8,04 | 8,05 | 10.210 | 4.569.835.200 |