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: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
AURE3F - 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 | 9,85 | -1,79% | 9,77 | 10,11 | 9,89 | 9,85 | 9,88 | 1.515 | 22.693.312 |
| 4/6/2025 | 9,96 | 10,03 | +0,70% | 9,96 | 10,27 | 10,12 | 10,03 | 10,09 | 1.598 | 29.955.573 |
| 3/6/2025 | 9,80 | 9,96 | +1,53% | 9,80 | 10,04 | 9,95 | 9,96 | 9,99 | 1.280 | 21.435.906 |
| 2/6/2025 | 9,79 | 9,81 | -1,21% | 9,78 | 10,06 | 9,94 | 9,81 | 9,90 | 1.831 | 30.232.085 |
| 30/5/2025 | 9,90 | 9,93 | +0,30% | 9,80 | 10,04 | 9,93 | 9,93 | 9,95 | 1.973 | 30.454.454 |
| 29/5/2025 | 9,80 | 9,90 | +0,92% | 9,67 | 9,90 | 9,80 | 9,81 | 9,90 | 1.346 | 18.537.964 |
| 28/5/2025 | 9,86 | 9,81 | +0,10% | 9,70 | 9,87 | 9,79 | 9,81 | 9,85 | 1.581 | 20.817.515 |
| 27/5/2025 | 9,61 | 9,80 | +1,55% | 9,61 | 9,95 | 9,83 | 9,80 | 9,82 | 1.594 | 27.235.143 |
| 26/5/2025 | 9,41 | 9,65 | +2,12% | 9,40 | 9,67 | 9,58 | 9,64 | 9,65 | 1.338 | 21.057.678 |
| 23/5/2025 | 9,35 | 9,45 | +1,18% | 9,17 | 9,52 | 9,38 | 9,45 | 9,46 | 1.401 | 19.292.926 |
| 22/5/2025 | 9,38 | 9,34 | -0,74% | 9,34 | 9,56 | 9,43 | 9,34 | 9,35 | 1.395 | 18.799.288 |
| 21/5/2025 | 9,52 | 9,41 | -0,95% | 9,39 | 9,63 | 9,48 | 9,41 | 9,50 | 1.546 | 20.100.834 |
| 20/5/2025 | 9,50 | 9,50 | +0,42% | 9,38 | 9,57 | 9,47 | 9,50 | 9,51 | 1.639 | 26.746.182 |
| 19/5/2025 | 9,37 | 9,46 | 0,00% | 9,35 | 9,56 | 9,48 | 9,46 | 9,53 | 1.642 | 21.443.955 |
| 16/5/2025 | 9,45 | 9,46 | -0,11% | 9,29 | 9,59 | 9,39 | 9,46 | 9,50 | 1.740 | 23.902.253 |
| 15/5/2025 | 9,52 | 9,47 | -1,15% | 9,35 | 9,76 | 9,55 | 9,47 | 9,56 | 2.170 | 29.908.828 |
| 14/5/2025 | 9,37 | 9,58 | +2,57% | 9,32 | 9,68 | 9,56 | 9,54 | 9,58 | 1.823 | 25.420.007 |
| 13/5/2025 | 9,14 | 9,34 | +1,08% | 9,10 | 9,47 | 9,36 | 9,34 | 9,42 | 1.510 | 22.998.042 |
| 12/5/2025 | 9,19 | 9,24 | +0,65% | 9,00 | 9,34 | 9,18 | 9,24 | 9,25 | 1.754 | 24.964.572 |
| 9/5/2025 | 9,31 | 9,18 | -1,29% | 9,05 | 9,44 | 9,25 | 9,18 | 9,22 | 2.033 | 25.633.176 |
| 8/5/2025 | 8,96 | 9,30 | +6,90% | 8,96 | 9,88 | 9,55 | 9,30 | 9,34 | 2.344 | 43.874.277 |
| 7/5/2025 | 8,80 | 8,70 | -1,02% | 8,70 | 8,90 | 8,80 | 8,70 | 8,75 | 1.653 | 21.883.794 |
| 6/5/2025 | 8,93 | 8,79 | -1,68% | 8,75 | 9,07 | 8,86 | 8,78 | 8,79 | 1.976 | 23.689.621 |
| 5/5/2025 | 8,99 | 8,94 | +0,11% | 8,82 | 9,07 | 8,92 | 8,93 | 8,94 | 2.916 | 32.777.807 |
| 2/5/2025 | 8,86 | 8,93 | +2,29% | 8,81 | 9,03 | 8,92 | 8,93 | 8,98 | 1.761 | 24.304.260 |
| 29/4/2025 | 8,87 | 8,73 | -1,24% | 8,73 | 9,04 | 8,91 | 8,73 | 8,80 | 1.570 | 22.600.134 |
| 28/4/2025 | 8,87 | 8,84 | -1,01% | 8,84 | 9,09 | 8,95 | 8,84 | 8,87 | 1.907 | 26.329.924 |
| 25/4/2025 | 8,59 | 8,93 | +3,72% | 8,57 | 8,95 | 8,80 | 8,89 | 8,93 | 1.870 | 27.689.193 |
| 24/4/2025 | 8,31 | 8,61 | +1,89% | 8,30 | 8,66 | 8,54 | 8,61 | 8,64 | 1.458 | 21.070.804 |
| 23/4/2025 | 8,05 | 8,45 | +4,32% | 8,05 | 8,45 | 8,32 | 8,37 | 8,45 | 1.655 | 22.959.484 |
| 22/4/2025 | 7,90 | 8,10 | +1,38% | 7,81 | 8,14 | 8,00 | 8,07 | 8,10 | 2.040 | 22.658.717 |
| 17/4/2025 | 7,74 | 7,99 | +3,10% | 7,71 | 7,99 | 7,88 | 7,92 | 7,99 | 1.295 | 16.638.628 |
| 16/4/2025 | 7,88 | 7,75 | -1,27% | 7,75 | 7,94 | 7,81 | 7,75 | 7,81 | 1.408 | 17.000.881 |
| 15/4/2025 | 7,81 | 7,85 | -0,88% | 7,74 | 7,98 | 7,86 | 7,85 | 7,91 | 1.466 | 16.751.667 |
| 14/4/2025 | 7,85 | 7,92 | +0,89% | 7,75 | 8,00 | 7,83 | 7,89 | 7,92 | 2.097 | 24.013.154 |
| 11/4/2025 | 7,62 | 7,85 | +1,95% | 7,62 | 7,91 | 7,77 | 7,85 | 7,86 | 1.271 | 17.130.655 |
| 10/4/2025 | 7,71 | 7,70 | -0,13% | 7,60 | 7,80 | 7,67 | 7,68 | 7,70 | 1.383 | 17.896.252 |
| 9/4/2025 | 7,50 | 7,71 | +2,80% | 7,41 | 7,89 | 7,60 | 7,71 | 7,74 | 1.848 | 23.291.258 |
| 8/4/2025 | 7,53 | 7,50 | -0,40% | 7,45 | 7,65 | 7,53 | 7,49 | 7,50 | 1.777 | 22.526.511 |
| 7/4/2025 | 7,64 | 7,53 | -1,70% | 7,39 | 7,71 | 7,54 | 7,51 | 7,53 | 2.906 | 32.830.971 |
| 4/4/2025 | 7,91 | 7,66 | -3,16% | 7,63 | 7,94 | 7,72 | 7,66 | 7,73 | 2.205 | 28.852.578 |
| 3/4/2025 | 7,38 | 7,91 | +6,17% | 7,35 | 8,01 | 7,82 | 7,91 | 7,92 | 2.500 | 34.790.993 |
| 2/4/2025 | 7,45 | 7,45 | 0,00% | 7,39 | 7,55 | 7,45 | 7,40 | 7,45 | 2.347 | 24.180.546 |
| 1/4/2025 | 7,45 | 7,45 | -0,27% | 7,39 | 7,59 | 7,48 | 7,45 | 7,49 | 2.675 | 27.061.505 |
| 31/3/2025 | 7,78 | 7,47 | -4,35% | 7,46 | 7,85 | 7,56 | 7,47 | 7,50 | 4.432 | 46.645.266 |
| 28/3/2025 | 7,80 | 7,81 | +0,13% | 7,75 | 7,86 | 7,79 | 7,81 | 7,83 | 1.775 | 20.219.158 |
| 27/3/2025 | 7,81 | 7,80 | 0,00% | 7,77 | 7,87 | 7,81 | 7,79 | 7,80 | 1.637 | 18.384.829 |
| 26/3/2025 | 7,83 | 7,80 | +0,65% | 7,75 | 7,91 | 7,83 | 7,80 | 7,85 | 1.697 | 21.380.612 |
| 25/3/2025 | 7,79 | 7,75 | -0,26% | 7,69 | 7,83 | 7,76 | 7,72 | 7,75 | 1.991 | 23.819.966 |
| 24/3/2025 | 7,92 | 7,77 | -2,02% | 7,73 | 7,94 | 7,81 | 7,77 | 7,78 | 2.722 | 28.496.977 |
| 21/3/2025 | 7,80 | 7,93 | +2,06% | 7,77 | 8,00 | 7,88 | 7,93 | 7,94 | 2.458 | 27.340.695 |
| 20/3/2025 | 7,74 | 7,77 | +0,52% | 7,71 | 7,84 | 7,76 | 7,77 | 7,81 | 2.528 | 25.723.235 |
| 19/3/2025 | 7,84 | 7,73 | -0,90% | 7,69 | 7,87 | 7,76 | 7,73 | 7,77 | 2.528 | 26.722.182 |
| 18/3/2025 | 7,81 | 7,80 | 0,00% | 7,63 | 7,88 | 7,79 | 7,80 | 7,82 | 2.353 | 24.784.181 |
| 17/3/2025 | 7,64 | 7,80 | +2,36% | 7,54 | 7,82 | 7,68 | 7,79 | 7,80 | 2.530 | 26.165.902 |
| 14/3/2025 | 7,55 | 7,62 | +1,87% | 7,48 | 7,77 | 7,65 | 7,59 | 7,62 | 2.233 | 26.534.220 |
| 13/3/2025 | 7,46 | 7,48 | -0,13% | 7,39 | 7,58 | 7,47 | 7,48 | 7,52 | 2.317 | 24.111.657 |
| 12/3/2025 | 7,58 | 7,49 | -0,79% | 7,42 | 7,59 | 7,49 | 7,47 | 7,49 | 3.334 | 32.532.128 |
| 11/3/2025 | 7,78 | 7,55 | -3,45% | 7,51 | 7,80 | 7,64 | 7,53 | 7,55 | 4.414 | 47.165.742 |
| 10/3/2025 | 7,99 | 7,82 | -2,37% | 7,69 | 8,05 | 7,80 | 7,79 | 7,82 | 3.980 | 46.341.140 |
| 7/3/2025 | 7,93 | 8,01 | +1,91% | 7,83 | 8,14 | 7,99 | 8,01 | 8,05 | 2.179 | 26.511.347 |
| 6/3/2025 | 7,91 | 7,86 | +0,13% | 7,78 | 7,98 | 7,87 | 7,86 | 7,92 | 2.701 | 35.468.163 |
| 5/3/2025 | 7,83 | 7,85 | 0,00% | 7,70 | 7,92 | 7,77 | 7,84 | 7,85 | 2.613 | 31.509.004 |
| 28/2/2025 | 7,99 | 7,85 | -1,63% | 7,83 | 8,19 | 7,96 | 7,85 | 7,87 | 2.879 | 33.939.844 |
| 27/2/2025 | 8,05 | 7,98 | -2,33% | 7,94 | 8,16 | 8,02 | 7,98 | 8,00 | 2.473 | 28.297.088 |
| 26/2/2025 | 8,43 | 8,17 | -3,08% | 7,95 | 8,48 | 8,09 | 8,16 | 8,17 | 3.641 | 42.267.941 |
| 25/2/2025 | 8,59 | 8,43 | -3,88% | 8,07 | 8,59 | 8,32 | 8,41 | 8,43 | 3.402 | 44.578.182 |
| 24/2/2025 | 8,82 | 8,77 | -1,90% | 8,70 | 8,94 | 8,86 | 8,72 | 8,77 | 1.980 | 27.295.473 |
| 21/2/2025 | 8,91 | 8,94 | +0,34% | 8,77 | 8,94 | 8,84 | 8,89 | 8,94 | 1.916 | 25.238.437 |
| 20/2/2025 | 8,71 | 8,91 | +1,60% | 8,61 | 8,91 | 8,73 | 8,85 | 8,91 | 1.827 | 22.760.892 |
| 19/2/2025 | 8,73 | 8,77 | -1,13% | 8,63 | 8,80 | 8,72 | 8,70 | 8,77 | 1.782 | 21.322.883 |
| 18/2/2025 | 8,82 | 8,87 | +0,80% | 8,68 | 8,96 | 8,82 | 8,75 | 8,87 | 2.081 | 27.165.557 |
| 17/2/2025 | 8,50 | 8,80 | +3,41% | 8,43 | 9,02 | 8,79 | 8,80 | 8,86 | 2.755 | 41.205.159 |
| 14/2/2025 | 8,35 | 8,51 | +2,28% | 8,28 | 8,51 | 8,40 | 8,45 | 8,51 | 1.866 | 23.625.545 |
| 13/2/2025 | 8,20 | 8,32 | +1,71% | 8,12 | 8,32 | 8,21 | 8,29 | 8,32 | 1.390 | 16.336.237 |
| 12/2/2025 | 8,36 | 8,18 | -1,92% | 8,12 | 8,37 | 8,18 | 8,18 | 8,24 | 1.973 | 25.078.660 |
| 11/2/2025 | 8,07 | 8,34 | +3,60% | 8,00 | 8,38 | 8,21 | 8,34 | 8,36 | 1.872 | 24.234.284 |
| 10/2/2025 | 8,25 | 8,05 | -1,59% | 8,05 | 8,32 | 8,17 | 8,05 | 8,09 | 2.622 | 29.292.271 |
| 7/2/2025 | 8,39 | 8,18 | -1,45% | 8,13 | 8,40 | 8,26 | 8,14 | 8,19 | 2.289 | 27.592.946 |
| 6/2/2025 | 8,36 | 8,30 | +0,36% | 8,22 | 8,39 | 8,29 | 8,30 | 8,36 | 2.111 | 25.889.646 |
| 5/2/2025 | 8,12 | 8,27 | +1,60% | 7,98 | 8,38 | 8,18 | 8,27 | 8,32 | 2.127 | 27.450.741 |
| 4/2/2025 | 8,15 | 8,14 | -0,12% | 7,82 | 8,15 | 8,00 | 8,13 | 8,14 | 2.985 | 35.926.817 |
| 3/2/2025 | 8,11 | 8,15 | +0,62% | 8,01 | 8,15 | 8,08 | 8,11 | 8,15 | 3.299 | 37.493.888 |
| 31/1/2025 | 8,16 | 8,10 | -0,74% | 8,05 | 8,26 | 8,14 | 8,09 | 8,10 | 2.900 | 35.676.995 |
| 30/1/2025 | 7,78 | 8,16 | +4,75% | 7,78 | 8,16 | 8,05 | 8,09 | 8,16 | 2.358 | 27.735.894 |
| 29/1/2025 | 7,85 | 7,79 | 0,00% | 7,74 | 7,89 | 7,83 | 7,79 | 7,84 | 3.040 | 29.526.148 |
| 28/1/2025 | 7,99 | 7,79 | -2,14% | 7,78 | 7,99 | 7,84 | 7,79 | 7,83 | 2.950 | 27.866.101 |
| 27/1/2025 | 7,62 | 7,96 | +4,19% | 7,57 | 7,96 | 7,81 | 7,95 | 7,96 | 2.934 | 33.440.432 |
| 24/1/2025 | 7,69 | 7,64 | -0,78% | 7,59 | 7,76 | 7,66 | 7,64 | 7,65 | 3.601 | 37.369.373 |
| 23/1/2025 | 7,87 | 7,70 | -1,79% | 7,68 | 7,90 | 7,75 | 7,70 | 7,71 | 3.398 | 35.029.729 |
| 22/1/2025 | 7,84 | 7,84 | +0,77% | 7,71 | 7,88 | 7,80 | 7,84 | 7,88 | 2.537 | 27.333.738 |
| 21/1/2025 | 7,81 | 7,78 | +0,26% | 7,68 | 7,84 | 7,77 | 7,78 | 7,80 | 2.903 | 31.441.357 |
| 20/1/2025 | 7,82 | 7,76 | -0,13% | 7,67 | 7,83 | 7,73 | 7,76 | 7,79 | 4.095 | 42.097.475 |
| 17/1/2025 | 7,85 | 7,77 | 0,00% | 7,71 | 7,88 | 7,90 | 7,77 | 7,79 | 3.342 | 38.189.439 |
| 16/1/2025 | 7,99 | 7,77 | -1,77% | 7,76 | 7,99 | 7,82 | 7,77 | 7,79 | 3.451 | 37.926.576 |
| 15/1/2025 | 7,82 | 7,91 | +1,15% | 7,82 | 8,00 | 7,91 | 7,91 | 7,95 | 2.850 | 32.546.224 |
| 14/1/2025 | 7,84 | 7,82 | -0,13% | 7,72 | 7,85 | 7,78 | 7,82 | 7,85 | 3.149 | 33.481.087 |
| 13/1/2025 | 7,93 | 7,83 | -1,14% | 7,78 | 7,95 | 7,86 | 7,80 | 7,83 | 4.141 | 43.590.460 |
| 10/1/2025 | 8,00 | 7,92 | -1,86% | 7,82 | 8,05 | 7,88 | 7,92 | 7,93 | 5.122 | 59.803.688 |
| 9/1/2025 | 8,14 | 8,07 | -0,98% | 8,01 | 8,19 | 8,08 | 8,04 | 8,07 | 3.323 | 36.192.124 |
| 8/1/2025 | 8,40 | 8,15 | -2,98% | 8,07 | 8,41 | 8,16 | 8,12 | 8,15 | 5.163 | 54.527.900 |
| 7/1/2025 | 8,45 | 8,40 | -0,71% | 8,31 | 8,49 | 8,36 | 8,37 | 8,40 | 4.283 | 49.880.603 |
| 6/1/2025 | 8,50 | 8,46 | +0,24% | 8,41 | 8,61 | 8,51 | 8,44 | 8,46 | 3.301 | 40.063.557 |
| 3/1/2025 | 8,60 | 8,44 | -1,40% | 8,41 | 8,65 | 8,48 | 8,44 | 8,45 | 4.233 | 59.364.102 |
| 2/1/2025 | 8,79 | 8,56 | -2,84% | 8,47 | 8,82 | 8,59 | 8,56 | 8,58 | 5.264 | 63.126.813 |
| 30/12/2024 | 8,79 | 8,81 | +1,50% | 8,63 | 8,81 | 8,69 | 8,79 | 8,81 | 3.909 | 46.055.676 |
| 27/12/2024 | 8,68 | 8,68 | -0,23% | 8,67 | 8,77 | 8,70 | 8,68 | 8,70 | 3.674 | 37.713.680 |
| 26/12/2024 | 8,80 | 8,70 | -0,91% | 8,65 | 8,80 | 8,70 | 8,68 | 8,70 | 5.086 | 56.885.452 |
| 23/12/2024 | 9,01 | 8,78 | -2,34% | 8,73 | 9,06 | 8,83 | 8,78 | 8,79 | 5.080 | 62.438.289 |
| 20/12/2024 | 8,95 | 8,99 | -1,10% | 8,86 | 9,00 | 8,92 | 8,93 | 8,99 | 3.746 | 47.846.461 |
| 19/12/2024 | 8,80 | 9,09 | +3,53% | 8,78 | 9,10 | 8,92 | 8,98 | 9,09 | 3.063 | 39.892.879 |
| 18/12/2024 | 9,11 | 8,78 | -3,83% | 8,76 | 9,19 | 8,92 | 8,78 | 8,81 | 5.713 | 69.758.350 |
| 17/12/2024 | 9,03 | 9,13 | +1,11% | 9,00 | 9,17 | 9,07 | 9,10 | 9,13 | 2.764 | 32.871.396 |
| 16/12/2024 | 9,12 | 9,03 | -0,99% | 9,00 | 9,15 | 9,07 | 9,03 | 9,06 | 4.593 | 49.973.347 |
| 13/12/2024 | 9,20 | 9,12 | -0,55% | 9,10 | 9,26 | 9,15 | 9,12 | 9,15 | 3.781 | 44.802.313 |
| 12/12/2024 | 9,60 | 9,17 | -3,47% | 9,16 | 9,63 | 9,26 | 9,17 | 9,22 | 4.958 | 63.944.072 |
| 11/12/2024 | 9,63 | 9,50 | -1,04% | 9,33 | 9,63 | 9,45 | 9,50 | 9,60 | 3.443 | 44.620.589 |
| 10/12/2024 | 9,45 | 9,60 | +2,02% | 9,41 | 9,60 | 9,53 | 9,56 | 9,60 | 2.181 | 30.697.075 |
| 9/12/2024 | 9,57 | 9,41 | -0,42% | 9,34 | 9,64 | 9,43 | 9,41 | 9,43 | 4.020 | 49.829.710 |