Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 12,10 | 11,97 | -2,44% | 11,93 | 12,16 | 12,03 | 11,97 | 12,07 | 8.344 | 3.592.905.700 |
| 2/6/2026 | 12,05 | 12,27 | +1,74% | 12,00 | 12,45 | 12,24 | 12,27 | 12,32 | 6.500 | 3.558.481.900 |
| 1/6/2026 | 12,37 | 12,06 | -2,51% | 11,92 | 12,39 | 12,02 | 12,01 | 12,06 | 8.318 | 4.782.573.100 |
| 29/5/2026 | 12,42 | 12,37 | -0,24% | 12,17 | 12,53 | 12,31 | 12,36 | 12,38 | 6.022 | 4.102.573.800 |
| 28/5/2026 | 12,39 | 12,40 | 0,00% | 12,30 | 12,57 | 12,44 | 12,39 | 12,44 | 3.827 | 1.617.136.000 |
| 27/5/2026 | 12,64 | 12,40 | -0,80% | 12,29 | 12,68 | 12,45 | 12,38 | 12,42 | 6.896 | 3.812.878.300 |
| 26/5/2026 | 12,52 | 12,50 | -0,40% | 12,38 | 12,66 | 12,52 | 12,48 | 12,52 | 4.819 | 1.828.287.600 |
| 25/5/2026 | 12,51 | 12,55 | +0,80% | 12,43 | 12,64 | 12,53 | 12,54 | 12,57 | 3.499 | 1.653.401.000 |
| 22/5/2026 | 12,41 | 12,45 | -1,50% | 12,33 | 12,57 | 12,46 | 12,44 | 12,49 | 4.568 | 1.696.525.500 |
| 21/5/2026 | 12,53 | 12,64 | +0,32% | 12,31 | 12,69 | 12,53 | 12,58 | 12,64 | 4.785 | 2.587.665.800 |
| 20/5/2026 | 12,32 | 12,60 | +2,61% | 12,32 | 12,85 | 12,68 | 12,59 | 12,63 | 9.716 | 4.531.533.300 |
| 19/5/2026 | 12,42 | 12,28 | -1,13% | 12,09 | 12,56 | 12,38 | 12,28 | 12,30 | 10.886 | 5.395.226.800 |
| 18/5/2026 | 12,49 | 12,42 | -1,82% | 12,35 | 12,89 | 12,57 | 12,39 | 12,42 | 7.777 | 4.059.856.300 |
| 15/5/2026 | 12,49 | 12,65 | -0,47% | 12,27 | 12,65 | 12,51 | 12,61 | 12,66 | 9.382 | 3.094.605.300 |
| 14/5/2026 | 12,74 | 12,71 | +0,39% | 12,54 | 12,88 | 12,73 | 12,68 | 12,72 | 7.560 | 3.307.548.300 |
| 13/5/2026 | 13,04 | 12,66 | -3,06% | 12,60 | 13,12 | 12,76 | 12,63 | 12,66 | 11.274 | 4.933.048.900 |
| 12/5/2026 | 13,31 | 13,06 | -2,03% | 12,97 | 13,40 | 13,10 | 13,00 | 13,07 | 7.583 | 4.162.418.800 |
| 11/5/2026 | 13,65 | 13,33 | -3,27% | 13,33 | 13,90 | 13,51 | 13,32 | 13,33 | 6.825 | 3.546.979.000 |
| 8/5/2026 | 13,94 | 13,78 | -0,36% | 13,70 | 14,14 | 13,90 | 13,69 | 13,80 | 7.781 | 4.129.372.300 |
| 7/5/2026 | 13,65 | 13,83 | -1,36% | 13,33 | 14,14 | 13,85 | 13,80 | 13,85 | 15.217 | 8.743.024.700 |
| 6/5/2026 | 14,00 | 14,02 | +0,57% | 13,94 | 14,15 | 14,03 | 14,01 | 14,03 | 8.975 | 4.542.355.700 |
| 5/5/2026 | 13,82 | 13,94 | +0,50% | 13,80 | 14,08 | 13,97 | 13,94 | 13,97 | 11.693 | 4.609.537.800 |
| 4/5/2026 | 13,82 | 13,87 | -0,14% | 13,80 | 14,20 | 13,97 | 13,86 | 13,88 | 9.817 | 3.592.112.900 |
| 30/4/2026 | 13,77 | 13,89 | +1,09% | 13,77 | 14,09 | 13,92 | 13,89 | 14,00 | 6.940 | 5.086.263.700 |
| 29/4/2026 | 13,75 | 13,74 | -1,29% | 13,63 | 13,86 | 13,75 | 13,72 | 13,78 | 9.720 | 3.869.412.500 |
| 28/4/2026 | 13,70 | 13,92 | +0,72% | 13,50 | 13,95 | 13,83 | 13,87 | 13,92 | 6.938 | 3.107.680.600 |
| 27/4/2026 | 14,10 | 13,82 | -1,78% | 13,82 | 14,32 | 14,04 | 13,81 | 13,82 | 6.818 | 3.478.622.000 |
| 24/4/2026 | 13,93 | 14,07 | +0,50% | 13,90 | 14,12 | 14,03 | 14,05 | 14,07 | 7.349 | 3.911.738.700 |
| 23/4/2026 | 14,07 | 14,00 | -0,99% | 13,80 | 14,15 | 13,96 | 13,95 | 14,01 | 7.202 | 3.718.588.400 |
| 22/4/2026 | 14,60 | 14,14 | -3,22% | 14,00 | 14,61 | 14,19 | 14,11 | 14,14 | 6.948 | 3.329.777.100 |
| 20/4/2026 | 14,40 | 14,61 | +1,11% | 14,30 | 14,66 | 14,57 | 14,56 | 14,62 | 10.672 | 4.505.745.500 |
| 17/4/2026 | 14,31 | 14,45 | +0,98% | 14,31 | 14,57 | 14,45 | 14,44 | 14,46 | 15.334 | 13.099.330.300 |
| 16/4/2026 | 14,28 | 14,31 | +0,42% | 14,05 | 14,42 | 14,26 | 14,25 | 14,32 | 12.638 | 8.669.775.800 |
| 15/4/2026 | 13,90 | 14,25 | +2,08% | 13,84 | 14,25 | 14,05 | 14,24 | 14,25 | 13.170 | 7.261.558.800 |
| 14/4/2026 | 13,63 | 13,96 | +1,45% | 13,61 | 14,12 | 13,99 | 13,96 | 13,97 | 12.303 | 4.923.158.900 |
| 13/4/2026 | 13,86 | 13,76 | -1,01% | 13,40 | 13,91 | 13,68 | 13,75 | 13,76 | 12.489 | 7.263.307.300 |
| 10/4/2026 | 13,65 | 13,90 | 0,00% | 13,44 | 13,99 | 13,86 | 13,90 | 13,97 | 15.179 | 7.627.315.300 |
| 9/4/2026 | 13,20 | 13,90 | +5,06% | 13,16 | 13,90 | 13,69 | 13,85 | 13,90 | 16.101 | 9.464.361.300 |
| 8/4/2026 | 12,69 | 13,23 | +5,42% | 12,69 | 13,26 | 13,01 | 13,22 | 13,23 | 18.183 | 10.257.534.100 |
| 7/4/2026 | 12,49 | 12,55 | +0,16% | 12,31 | 12,56 | 12,45 | 12,50 | 12,55 | 9.285 | 5.432.286.700 |
| 6/4/2026 | 12,57 | 12,53 | -0,32% | 12,39 | 12,57 | 12,48 | 12,53 | 12,56 | 8.615 | 4.717.718.800 |
| 2/4/2026 | 11,79 | 12,57 | +4,49% | 11,78 | 12,57 | 12,33 | 12,50 | 12,57 | 12.486 | 6.819.137.400 |
| 1/4/2026 | 11,96 | 12,03 | +0,75% | 11,91 | 12,18 | 12,02 | 12,02 | 12,04 | 11.940 | 4.359.885.800 |
| 31/3/2026 | 11,70 | 11,94 | +2,67% | 11,65 | 11,96 | 11,86 | 11,93 | 11,94 | 10.619 | 3.453.799.200 |
| 30/3/2026 | 11,57 | 11,63 | +1,48% | 11,48 | 11,74 | 11,62 | 11,61 | 11,64 | 6.636 | 2.187.995.600 |
| 27/3/2026 | 11,53 | 11,46 | -0,61% | 11,44 | 11,65 | 11,51 | 11,44 | 11,47 | 7.059 | 2.296.846.100 |
| 26/3/2026 | 11,76 | 11,53 | -3,19% | 11,49 | 11,88 | 11,64 | 11,52 | 11,56 | 8.469 | 3.769.718.700 |
| 25/3/2026 | 11,76 | 11,91 | +2,14% | 11,73 | 11,99 | 11,90 | 11,90 | 11,94 | 6.612 | 2.735.291.000 |
| 24/3/2026 | 11,74 | 11,66 | -1,44% | 11,52 | 11,76 | 11,63 | 11,64 | 11,66 | 6.045 | 2.402.674.700 |
| 23/3/2026 | 11,46 | 11,83 | +4,69% | 11,40 | 11,90 | 11,78 | 11,81 | 11,83 | 7.094 | 2.451.813.100 |
| 20/3/2026 | 11,85 | 11,30 | -4,56% | 11,25 | 11,87 | 11,41 | 11,29 | 11,30 | 6.421 | 3.579.433.800 |
| 19/3/2026 | 11,50 | 11,84 | +2,25% | 11,35 | 11,99 | 11,70 | 11,83 | 11,84 | 11.149 | 3.921.290.500 |
| 18/3/2026 | 11,73 | 11,58 | -1,70% | 11,58 | 11,87 | 11,69 | 11,58 | 11,64 | 11.403 | 3.765.632.000 |
| 17/3/2026 | 11,85 | 11,78 | -0,84% | 11,75 | 12,01 | 11,84 | 11,76 | 11,79 | 9.106 | 3.668.026.300 |
| 16/3/2026 | 11,79 | 11,88 | +1,89% | 11,72 | 12,00 | 11,87 | 11,87 | 11,90 | 6.236 | 3.484.894.900 |
| 13/3/2026 | 11,73 | 11,66 | -0,17% | 11,66 | 11,89 | 11,75 | 11,65 | 11,69 | 10.927 | 5.468.813.800 |
| 12/3/2026 | 11,73 | 11,68 | -1,93% | 11,64 | 11,86 | 11,73 | 11,65 | 11,72 | 9.629 | 3.633.270.200 |
| 11/3/2026 | 11,97 | 11,91 | -2,06% | 11,83 | 12,21 | 11,96 | 11,91 | 11,94 | 7.306 | 3.871.329.700 |
| 10/3/2026 | 11,68 | 12,16 | +4,02% | 11,65 | 12,24 | 12,04 | 12,11 | 12,16 | 9.233 | 5.368.710.200 |
| 9/3/2026 | 11,38 | 11,69 | +1,65% | 11,36 | 11,80 | 11,58 | 11,68 | 11,72 | 8.316 | 3.912.375.400 |
| 6/3/2026 | 11,50 | 11,50 | -0,43% | 11,35 | 11,63 | 11,50 | 11,46 | 11,49 | 9.768 | 3.941.866.400 |
| 5/3/2026 | 11,97 | 11,55 | -4,07% | 11,55 | 12,16 | 11,80 | 11,55 | 11,60 | 16.751 | 8.197.013.900 |
| 4/3/2026 | 11,60 | 12,04 | +4,15% | 11,55 | 12,13 | 11,89 | 12,00 | 12,04 | 11.323 | 7.154.981.600 |
| 3/3/2026 | 11,58 | 11,56 | -0,77% | 11,21 | 11,67 | 11,40 | 11,53 | 11,57 | 15.532 | 6.770.653.900 |
| 2/3/2026 | 11,74 | 11,65 | -1,77% | 11,60 | 11,87 | 11,69 | 11,64 | 11,67 | 11.782 | 6.074.708.500 |
| 27/2/2026 | 12,24 | 11,86 | -2,87% | 11,80 | 12,27 | 11,90 | 11,85 | 11,89 | 6.815 | 4.342.439.700 |
| 26/2/2026 | 11,73 | 12,21 | +4,09% | 11,73 | 12,21 | 12,00 | 12,12 | 12,21 | 9.365 | 8.079.679.100 |
| 25/2/2026 | 11,93 | 11,73 | -1,68% | 11,65 | 12,03 | 11,76 | 11,70 | 11,75 | 5.133 | 3.524.442.100 |
| 24/2/2026 | 11,87 | 11,93 | +0,85% | 11,85 | 12,02 | 11,94 | 11,92 | 11,94 | 6.592 | 3.100.132.800 |
| 23/2/2026 | 11,69 | 11,83 | +0,94% | 11,54 | 11,86 | 11,73 | 11,81 | 11,84 | 12.253 | 3.759.219.100 |
| 20/2/2026 | 11,68 | 11,72 | -0,42% | 11,45 | 11,85 | 11,64 | 11,72 | 11,75 | 7.204 | 3.382.055.300 |
| 19/2/2026 | 11,70 | 11,77 | +1,29% | 11,53 | 11,82 | 11,72 | 11,75 | 11,77 | 6.136 | 2.588.263.400 |
| 18/2/2026 | 11,58 | 11,62 | -0,17% | 11,58 | 11,84 | 11,67 | 11,60 | 11,63 | 9.295 | 3.230.550.700 |
| 13/2/2026 | 11,70 | 11,64 | -0,60% | 11,55 | 11,83 | 11,66 | 11,63 | 11,68 | 7.433 | 3.609.995.800 |
| 11/2/2026 | 11,60 | 11,71 | +1,39% | 11,53 | 11,77 | 11,68 | 11,70 | 11,71 | 9.180 | 4.250.568.500 |
| 10/2/2026 | 11,46 | 11,55 | +0,79% | 11,38 | 11,68 | 11,53 | 11,55 | 11,58 | 9.523 | 7.491.410.400 |
| 9/2/2026 | 11,44 | 11,46 | +0,53% | 11,38 | 11,72 | 11,49 | 11,45 | 11,46 | 12.189 | 9.146.491.200 |
| 6/2/2026 | 11,00 | 11,40 | +4,11% | 10,94 | 11,43 | 11,26 | 11,37 | 11,40 | 8.941 | 6.135.746.100 |
| 5/2/2026 | 10,96 | 10,95 | -0,09% | 10,90 | 11,10 | 11,02 | 10,95 | 10,96 | 7.491 | 3.023.601.800 |
| 4/2/2026 | 11,12 | 10,96 | -1,88% | 10,86 | 11,22 | 10,98 | 10,96 | 10,98 | 9.618 | 3.573.032.200 |
| 3/2/2026 | 11,23 | 11,17 | +0,09% | 11,12 | 11,36 | 11,22 | 11,16 | 11,19 | 10.516 | 5.277.545.800 |
| 2/2/2026 | 11,25 | 11,16 | -0,89% | 11,03 | 11,28 | 11,13 | 11,15 | 11,18 | 8.903 | 5.733.759.700 |
| 30/1/2026 | 11,30 | 11,26 | -0,53% | 11,22 | 11,36 | 11,28 | 11,26 | 11,30 | 13.137 | 7.169.833.300 |
| 29/1/2026 | 11,74 | 11,32 | -3,17% | 11,17 | 11,84 | 11,37 | 11,32 | 11,33 | 13.666 | 9.381.521.600 |
| 28/1/2026 | 11,53 | 11,69 | +1,92% | 11,41 | 11,75 | 11,60 | 11,69 | 11,71 | 16.515 | 6.282.829.400 |
| 27/1/2026 | 11,94 | 11,47 | -2,71% | 11,47 | 12,08 | 11,70 | 11,47 | 11,48 | 12.485 | 8.635.980.900 |
| 26/1/2026 | 11,95 | 11,79 | -0,92% | 11,70 | 12,12 | 11,79 | 11,78 | 11,80 | 10.036 | 4.020.201.100 |
| 23/1/2026 | 11,92 | 11,90 | -0,25% | 11,77 | 12,05 | 11,90 | 11,90 | 11,92 | 13.630 | 11.884.986.500 |
| 22/1/2026 | 11,75 | 11,93 | +1,53% | 11,72 | 12,30 | 12,01 | 11,92 | 11,93 | 16.755 | 7.666.806.800 |
| 21/1/2026 | 11,54 | 11,75 | +2,80% | 11,51 | 11,75 | 11,65 | 11,73 | 11,75 | 9.647 | 3.657.859.500 |
| 20/1/2026 | 11,50 | 11,43 | -0,61% | 11,38 | 11,55 | 11,44 | 11,43 | 11,46 | 5.846 | 3.113.705.900 |
| 19/1/2026 | 11,52 | 11,50 | -0,35% | 11,50 | 11,68 | 11,57 | 11,49 | 11,55 | 6.287 | 2.174.781.300 |
| 16/1/2026 | 11,73 | 11,54 | -1,62% | 11,54 | 11,92 | 11,60 | 11,53 | 11,54 | 7.099 | 8.205.478.600 |
| 15/1/2026 | 11,58 | 11,73 | +1,56% | 11,56 | 11,86 | 11,76 | 11,73 | 11,79 | 8.296 | 3.217.590.700 |
| 14/1/2026 | 11,70 | 11,55 | -0,94% | 11,54 | 11,88 | 11,63 | 11,55 | 11,58 | 8.610 | 3.369.088.100 |
| 13/1/2026 | 11,53 | 11,66 | +0,34% | 11,42 | 11,69 | 11,54 | 11,63 | 11,67 | 8.960 | 3.724.813.100 |
| 12/1/2026 | 11,55 | 11,62 | 0,00% | 11,49 | 11,70 | 11,60 | 11,60 | 11,63 | 4.619 | 2.104.337.100 |
| 9/1/2026 | 11,53 | 11,62 | +0,87% | 11,49 | 11,78 | 11,66 | 11,60 | 11,62 | 4.627 | 2.167.976.300 |
| 8/1/2026 | 11,55 | 11,52 | -0,09% | 11,48 | 11,72 | 11,56 | 11,50 | 11,53 | 5.699 | 1.864.414.700 |
| 7/1/2026 | 11,90 | 11,53 | -3,11% | 11,53 | 12,05 | 11,67 | 11,52 | 11,56 | 8.174 | 2.606.536.900 |
| 6/1/2026 | 11,82 | 11,90 | +1,02% | 11,82 | 12,13 | 11,96 | 11,89 | 11,93 | 7.983 | 4.347.466.700 |
| 5/1/2026 | 11,63 | 11,78 | +1,29% | 11,62 | 11,90 | 11,77 | 11,77 | 11,82 | 6.080 | 2.600.929.700 |
| 2/1/2026 | 11,95 | 11,63 | -2,02% | 11,63 | 12,00 | 11,70 | 11,63 | 11,73 | 7.927 | 6.694.729.300 |
| 30/12/2025 | 11,81 | 11,87 | +0,59% | 11,81 | 11,96 | 11,90 | 11,86 | 11,88 | 5.010 | 2.569.245.700 |
| 29/12/2025 | 11,88 | 11,80 | -1,17% | 11,75 | 11,95 | 11,83 | 11,77 | 11,80 | 6.300 | 5.202.553.100 |
| 26/12/2025 | 11,88 | 11,94 | +0,08% | 11,83 | 12,04 | 11,94 | 11,94 | 11,96 | 3.973 | 1.985.065.500 |
| 23/12/2025 | 11,81 | 11,93 | +1,10% | 11,80 | 11,98 | 11,90 | 11,93 | 11,94 | 7.346 | 3.292.463.500 |
| 22/12/2025 | 11,98 | 11,80 | -1,50% | 11,69 | 12,05 | 11,81 | 11,80 | 11,81 | 7.926 | 3.746.993.000 |
| 19/12/2025 | 12,05 | 11,98 | -0,83% | 11,98 | 12,18 | 12,07 | 11,98 | 12,04 | 5.995 | 3.765.255.800 |
| 18/12/2025 | 11,91 | 12,08 | +0,58% | 11,85 | 12,19 | 12,04 | 12,06 | 12,12 | 6.706 | 2.642.192.300 |
| 17/12/2025 | 12,03 | 12,01 | -1,15% | 11,90 | 12,11 | 11,99 | 12,01 | 12,05 | 9.165 | 3.409.350.200 |
| 16/12/2025 | 12,21 | 12,15 | -2,10% | 12,02 | 12,26 | 12,14 | 12,15 | 12,16 | 8.461 | 4.399.772.700 |
| 15/12/2025 | 12,34 | 12,41 | +1,22% | 12,28 | 12,44 | 12,39 | 12,41 | 12,44 | 7.392 | 3.614.987.000 |
| 12/12/2025 | 12,26 | 12,26 | -0,57% | 12,16 | 12,45 | 12,28 | 12,25 | 12,27 | 5.572 | 2.526.485.100 |
| 11/12/2025 | 12,14 | 12,33 | +0,98% | 11,87 | 12,35 | 12,17 | 12,32 | 12,35 | 10.708 | 4.065.575.300 |
| 10/12/2025 | 12,21 | 12,21 | -0,65% | 12,17 | 12,39 | 12,24 | 12,21 | 12,25 | 5.388 | 2.575.891.500 |
| 9/12/2025 | 12,18 | 12,29 | +0,41% | 11,78 | 12,40 | 12,20 | 12,28 | 12,30 | 8.096 | 4.294.990.600 |
| 8/12/2025 | 12,26 | 12,24 | +0,33% | 12,23 | 12,52 | 12,38 | 12,23 | 12,31 | 10.984 | 10.476.324.400 |
| 5/12/2025 | 12,79 | 12,20 | -5,35% | 12,18 | 12,99 | 12,51 | 12,19 | 12,20 | 12.792 | 7.065.943.500 |
| 4/12/2025 | 12,89 | 12,89 | +0,23% | 12,74 | 12,99 | 12,89 | 12,88 | 12,99 | 9.777 | 9.190.044.900 |