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.
AURE3F - AUREN - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 11,79 | 11,70 | -1,52% | 11,64 | 11,87 | 11,73 | 11,68 | 11,75 | 1.170 | 23.171.974 |
| 11/3/2026 | 12,00 | 11,88 | -1,16% | 11,83 | 12,20 | 11,96 | 11,88 | 11,94 | 1.219 | 23.301.535 |
| 10/3/2026 | 11,65 | 12,02 | +2,56% | 11,56 | 12,23 | 12,07 | 12,01 | 12,08 | 2.514 | 85.509.782 |
| 9/3/2026 | 11,45 | 11,72 | +1,74% | 11,36 | 11,81 | 11,52 | 11,71 | 11,74 | 1.299 | 26.819.337 |
| 6/3/2026 | 11,54 | 11,52 | -0,69% | 11,36 | 11,64 | 11,49 | 11,45 | 11,63 | 1.670 | 33.271.140 |
| 5/3/2026 | 12,04 | 11,60 | -3,57% | 11,56 | 12,17 | 11,85 | 11,60 | 11,71 | 1.495 | 29.702.468 |
| 4/3/2026 | 11,56 | 12,03 | +4,61% | 11,56 | 12,12 | 11,90 | 12,00 | 12,07 | 1.545 | 34.919.314 |
| 3/3/2026 | 11,64 | 11,50 | -1,37% | 11,22 | 11,66 | 11,38 | 11,46 | 11,55 | 1.878 | 32.983.803 |
| 2/3/2026 | 11,82 | 11,66 | -1,77% | 11,60 | 11,90 | 11,73 | 11,65 | 11,74 | 2.601 | 36.382.681 |
| 27/2/2026 | 12,20 | 11,87 | -1,66% | 11,82 | 12,26 | 11,95 | 11,85 | 11,90 | 1.494 | 23.734.008 |
| 26/2/2026 | 11,70 | 12,07 | +3,43% | 11,70 | 12,13 | 11,97 | 12,00 | 12,09 | 1.338 | 25.751.134 |
| 25/2/2026 | 11,93 | 11,67 | -2,67% | 11,65 | 12,03 | 11,79 | 11,66 | 11,75 | 1.341 | 25.059.689 |
| 24/2/2026 | 11,83 | 11,99 | +1,87% | 11,81 | 12,01 | 11,93 | 11,92 | 11,99 | 1.061 | 21.403.467 |
| 23/2/2026 | 11,72 | 11,77 | +0,26% | 11,55 | 11,85 | 11,70 | 11,75 | 11,78 | 1.260 | 22.708.230 |
| 20/2/2026 | 11,76 | 11,74 | -0,42% | 11,50 | 11,84 | 11,62 | 11,73 | 11,84 | 1.308 | 21.976.278 |
| 19/2/2026 | 11,59 | 11,79 | +1,81% | 11,54 | 11,81 | 11,68 | 11,71 | 11,79 | 1.007 | 18.829.566 |
| 18/2/2026 | 11,60 | 11,58 | -1,36% | 11,55 | 11,84 | 11,67 | 11,58 | 11,70 | 994 | 18.916.553 |
| 13/2/2026 | 11,81 | 11,74 | 0,00% | 11,55 | 11,82 | 11,66 | 11,64 | 11,74 | 1.084 | 18.815.250 |
| 11/2/2026 | 11,55 | 11,74 | +2,35% | 11,53 | 11,76 | 11,67 | 11,71 | 11,74 | 1.042 | 21.695.289 |
| 10/2/2026 | 11,46 | 11,47 | -0,61% | 11,38 | 11,67 | 11,50 | 11,47 | 11,59 | 1.119 | 22.411.786 |
| 9/2/2026 | 11,40 | 11,54 | +1,23% | 11,38 | 11,70 | 11,52 | 11,40 | 11,54 | 1.423 | 28.220.121 |
| 6/2/2026 | 10,95 | 11,40 | +4,49% | 10,94 | 11,43 | 11,22 | 11,33 | 11,40 | 2.170 | 57.155.772 |
| 5/2/2026 | 10,99 | 10,91 | -0,73% | 10,91 | 11,10 | 11,01 | 10,91 | 10,94 | 1.261 | 21.582.397 |
| 4/2/2026 | 11,16 | 10,99 | -1,43% | 10,87 | 11,21 | 11,01 | 10,99 | 11,03 | 2.428 | 35.105.978 |
| 3/2/2026 | 11,20 | 11,15 | -0,62% | 11,12 | 11,36 | 11,23 | 11,15 | 11,26 | 1.277 | 23.226.954 |
| 2/2/2026 | 11,30 | 11,22 | -0,53% | 11,04 | 11,31 | 11,16 | 11,17 | 11,22 | 2.277 | 36.703.439 |
| 30/1/2026 | 11,32 | 11,28 | -0,53% | 11,23 | 11,36 | 11,29 | 11,27 | 11,36 | 1.504 | 25.382.709 |
| 29/1/2026 | 11,69 | 11,34 | -2,66% | 11,17 | 11,84 | 11,42 | 11,34 | 11,40 | 2.132 | 40.972.460 |
| 28/1/2026 | 11,58 | 11,65 | +0,34% | 11,42 | 11,75 | 11,56 | 11,65 | 11,71 | 1.714 | 31.818.695 |
| 27/1/2026 | 11,80 | 11,61 | -1,19% | 11,52 | 12,07 | 11,78 | 11,60 | 11,61 | 1.696 | 30.757.912 |
| 26/1/2026 | 11,97 | 11,75 | -1,34% | 11,71 | 12,11 | 11,81 | 11,75 | 11,80 | 1.470 | 27.677.479 |
| 23/1/2026 | 11,90 | 11,91 | -0,58% | 11,78 | 12,04 | 11,89 | 11,91 | 11,95 | 1.110 | 21.756.274 |
| 22/1/2026 | 11,61 | 11,98 | +2,04% | 11,61 | 12,30 | 12,01 | 11,98 | 12,05 | 1.232 | 30.811.864 |
| 21/1/2026 | 11,40 | 11,74 | +2,89% | 11,40 | 11,78 | 11,61 | 11,66 | 11,74 | 902 | 18.372.472 |
| 20/1/2026 | 11,50 | 11,41 | -1,04% | 11,38 | 11,54 | 11,44 | 11,41 | 11,49 | 1.232 | 19.966.552 |
| 19/1/2026 | 11,50 | 11,53 | -0,77% | 11,46 | 11,68 | 11,58 | 11,53 | 11,56 | 959 | 16.832.043 |
| 16/1/2026 | 11,70 | 11,62 | -0,77% | 11,58 | 11,91 | 11,71 | 11,62 | 11,65 | 1.168 | 20.139.634 |
| 15/1/2026 | 11,55 | 11,71 | +1,83% | 11,45 | 11,86 | 11,72 | 11,71 | 11,85 | 1.042 | 19.001.084 |
| 14/1/2026 | 11,53 | 11,50 | -0,78% | 11,50 | 11,85 | 11,65 | 11,50 | 11,69 | 1.195 | 20.220.498 |
| 13/1/2026 | 11,54 | 11,59 | -0,43% | 11,42 | 11,69 | 11,51 | 11,59 | 11,69 | 1.214 | 21.936.755 |
| 12/1/2026 | 11,62 | 11,64 | +0,34% | 11,50 | 11,69 | 11,59 | 11,55 | 11,64 | 1.429 | 20.689.489 |
| 9/1/2026 | 11,52 | 11,60 | +0,17% | 11,49 | 11,78 | 11,67 | 11,60 | 11,66 | 876 | 16.189.669 |
| 8/1/2026 | 11,53 | 11,58 | -0,77% | 11,48 | 11,73 | 11,57 | 11,51 | 11,58 | 1.224 | 20.351.265 |
| 7/1/2026 | 11,90 | 11,67 | -2,34% | 11,55 | 12,05 | 11,73 | 11,61 | 11,67 | 1.437 | 24.107.424 |
| 6/1/2026 | 11,80 | 11,95 | +1,53% | 11,80 | 12,12 | 11,96 | 11,92 | 11,95 | 1.022 | 21.791.469 |
| 5/1/2026 | 11,61 | 11,77 | +0,34% | 11,59 | 11,89 | 11,74 | 11,77 | 11,87 | 1.396 | 22.619.369 |
| 2/1/2026 | 11,94 | 11,73 | -1,84% | 11,64 | 11,99 | 11,77 | 11,73 | 11,74 | 1.728 | 29.359.708 |
| 30/12/2025 | 11,80 | 11,95 | +0,67% | 11,76 | 11,98 | 11,90 | 11,95 | 11,99 | 1.089 | 20.161.252 |
| 29/12/2025 | 11,93 | 11,87 | -0,92% | 11,75 | 11,95 | 11,86 | 11,80 | 11,87 | 1.198 | 19.878.284 |
| 26/12/2025 | 11,80 | 11,98 | +1,10% | 11,80 | 12,03 | 11,92 | 11,97 | 11,98 | 969 | 18.063.837 |
| 23/12/2025 | 11,80 | 11,85 | +0,85% | 11,79 | 11,97 | 11,89 | 11,85 | 11,97 | 1.054 | 16.294.650 |
| 22/12/2025 | 11,93 | 11,75 | -1,59% | 11,70 | 12,02 | 11,84 | 11,75 | 11,89 | 1.520 | 24.372.703 |
| 19/12/2025 | 12,08 | 11,94 | -0,83% | 11,94 | 12,20 | 12,08 | 11,94 | 12,00 | 1.125 | 20.274.456 |
| 18/12/2025 | 11,98 | 12,04 | +0,33% | 11,85 | 12,17 | 12,02 | 12,04 | 12,07 | 995 | 19.194.101 |
| 17/12/2025 | 12,07 | 12,00 | -1,80% | 11,90 | 12,15 | 11,99 | 12,00 | 12,07 | 1.225 | 19.834.881 |
| 16/12/2025 | 12,35 | 12,22 | -1,85% | 12,03 | 12,35 | 12,15 | 12,10 | 12,22 | 1.015 | 19.073.437 |
| 15/12/2025 | 12,26 | 12,45 | +1,72% | 12,20 | 12,45 | 12,38 | 12,35 | 12,45 | 1.054 | 22.908.791 |
| 12/12/2025 | 12,21 | 12,24 | +0,08% | 12,10 | 12,45 | 12,29 | 12,24 | 12,32 | 1.018 | 17.217.815 |
| 11/12/2025 | 12,15 | 12,23 | +0,16% | 11,87 | 12,35 | 12,13 | 12,23 | 12,35 | 1.151 | 24.559.059 |
| 10/12/2025 | 12,16 | 12,21 | -1,61% | 12,04 | 12,38 | 12,25 | 12,19 | 12,21 | 920 | 19.629.207 |
| 9/12/2025 | 12,23 | 12,41 | +1,55% | 11,80 | 12,41 | 12,13 | 12,27 | 12,41 | 1.258 | 23.688.311 |
| 8/12/2025 | 12,20 | 12,22 | -0,73% | 12,20 | 12,60 | 12,39 | 12,22 | 12,25 | 1.156 | 27.392.153 |
| 5/12/2025 | 12,89 | 12,31 | -4,87% | 12,20 | 12,98 | 12,65 | 12,30 | 12,31 | 1.425 | 30.889.292 |
| 4/12/2025 | 12,86 | 12,94 | +0,78% | 12,69 | 12,99 | 12,89 | 12,83 | 12,94 | 1.349 | 31.894.775 |
| 3/12/2025 | 12,64 | 12,84 | +1,10% | 12,60 | 12,84 | 12,73 | 12,79 | 12,84 | 1.732 | 34.240.663 |
| 2/12/2025 | 12,16 | 12,70 | +3,34% | 12,15 | 12,89 | 12,43 | 12,56 | 12,70 | 2.049 | 43.316.828 |
| 1/12/2025 | 12,27 | 12,29 | -0,73% | 12,05 | 12,30 | 12,17 | 12,21 | 12,29 | 1.681 | 29.564.794 |
| 28/11/2025 | 12,36 | 12,38 | 0,00% | 12,08 | 12,38 | 12,27 | 12,25 | 12,38 | 1.414 | 24.647.241 |
| 27/11/2025 | 12,14 | 12,38 | +1,48% | 12,02 | 12,39 | 12,26 | 12,30 | 12,38 | 1.544 | 33.804.252 |
| 26/11/2025 | 11,89 | 12,20 | +1,67% | 11,85 | 12,23 | 12,09 | 12,17 | 12,20 | 1.411 | 31.480.620 |
| 25/11/2025 | 12,06 | 12,00 | -0,99% | 11,76 | 12,17 | 11,90 | 11,93 | 12,00 | 1.456 | 25.497.234 |
| 24/11/2025 | 11,73 | 12,12 | +4,84% | 11,72 | 12,19 | 12,03 | 12,05 | 12,12 | 2.348 | 51.228.952 |
| 21/11/2025 | 11,49 | 11,56 | +0,61% | 11,38 | 11,87 | 11,60 | 11,56 | 11,64 | 1.275 | 27.983.496 |
| 19/11/2025 | 11,60 | 11,49 | -1,63% | 11,48 | 11,77 | 11,57 | 11,49 | 11,55 | 1.104 | 20.459.283 |
| 18/11/2025 | 11,00 | 11,68 | +4,75% | 10,99 | 11,90 | 11,64 | 11,55 | 11,68 | 2.273 | 53.101.040 |
| 17/11/2025 | 11,17 | 11,15 | -0,18% | 10,99 | 11,21 | 11,09 | 11,02 | 11,15 | 1.306 | 21.386.214 |
| 14/11/2025 | 11,22 | 11,17 | -1,24% | 11,16 | 11,44 | 11,29 | 11,16 | 11,31 | 1.387 | 25.905.594 |
| 13/11/2025 | 11,13 | 11,31 | -2,50% | 10,47 | 11,55 | 11,06 | 11,31 | 11,40 | 2.469 | 49.422.333 |
| 12/11/2025 | 11,38 | 11,60 | 0,00% | 11,26 | 11,60 | 11,41 | 11,50 | 11,60 | 974 | 18.755.280 |
| 11/11/2025 | 11,55 | 11,60 | 0,00% | 11,33 | 11,70 | 11,52 | 11,45 | 11,60 | 1.473 | 23.622.698 |
| 10/11/2025 | 11,30 | 11,60 | +1,58% | 11,25 | 11,60 | 11,40 | 11,48 | 11,60 | 1.225 | 21.544.804 |
| 7/11/2025 | 11,63 | 11,42 | -2,81% | 11,25 | 11,67 | 11,46 | 11,34 | 11,42 | 1.506 | 21.864.153 |
| 6/11/2025 | 11,50 | 11,75 | +1,82% | 11,31 | 11,77 | 11,55 | 11,74 | 11,75 | 1.552 | 31.794.546 |
| 5/11/2025 | 11,11 | 11,54 | +4,06% | 10,92 | 11,54 | 11,27 | 11,45 | 11,54 | 1.315 | 22.983.333 |
| 4/11/2025 | 10,76 | 11,09 | +2,78% | 10,76 | 11,14 | 10,96 | 11,01 | 11,09 | 1.045 | 19.240.006 |
| 3/11/2025 | 10,99 | 10,79 | -2,53% | 10,79 | 11,08 | 10,89 | 10,79 | 10,91 | 1.557 | 24.058.382 |
| 31/10/2025 | 10,64 | 11,07 | +2,98% | 10,63 | 11,15 | 11,00 | 11,00 | 11,07 | 1.175 | 22.380.957 |
| 30/10/2025 | 10,71 | 10,75 | 0,00% | 10,64 | 11,11 | 10,76 | 10,74 | 10,75 | 1.223 | 23.040.237 |
| 29/10/2025 | 11,07 | 10,75 | -4,36% | 10,43 | 11,10 | 10,69 | 10,74 | 10,75 | 2.560 | 41.481.020 |
| 28/10/2025 | 11,73 | 11,24 | -3,93% | 11,08 | 11,81 | 11,40 | 11,11 | 11,24 | 1.676 | 28.123.475 |
| 27/10/2025 | 11,38 | 11,70 | +2,01% | 11,35 | 11,81 | 11,61 | 11,70 | 11,80 | 1.372 | 30.551.819 |
| 24/10/2025 | 11,47 | 11,47 | -1,12% | 11,31 | 11,81 | 11,55 | 11,42 | 11,47 | 2.268 | 27.002.799 |
| 23/10/2025 | 11,28 | 11,60 | +2,20% | 11,28 | 11,71 | 11,50 | 11,60 | 11,68 | 1.634 | 33.576.898 |
| 22/10/2025 | 11,00 | 11,35 | +4,42% | 10,88 | 11,40 | 11,18 | 11,35 | 11,39 | 1.495 | 29.251.896 |
| 21/10/2025 | 10,76 | 10,87 | -0,09% | 10,76 | 10,93 | 10,86 | 10,86 | 10,87 | 1.047 | 17.353.650 |
| 20/10/2025 | 10,88 | 10,88 | -0,27% | 10,77 | 10,98 | 10,84 | 10,85 | 10,88 | 1.338 | 23.117.825 |
| 17/10/2025 | 10,77 | 10,91 | +0,55% | 10,69 | 11,20 | 11,03 | 10,91 | 11,00 | 3.175 | 34.144.725 |
| 16/10/2025 | 10,54 | 10,85 | +3,24% | 10,41 | 10,85 | 10,63 | 10,79 | 10,85 | 1.099 | 19.703.278 |
| 15/10/2025 | 10,46 | 10,51 | +0,57% | 10,35 | 10,55 | 10,44 | 10,51 | 10,53 | 1.131 | 19.389.700 |
| 14/10/2025 | 10,65 | 10,45 | -2,15% | 10,45 | 10,76 | 10,65 | 10,45 | 10,58 | 1.226 | 18.092.706 |
| 13/10/2025 | 10,56 | 10,68 | +1,23% | 10,56 | 10,77 | 10,67 | 10,68 | 10,69 | 1.195 | 20.990.713 |
| 10/10/2025 | 10,73 | 10,55 | -1,40% | 10,41 | 11,03 | 10,63 | 10,55 | 10,69 | 2.779 | 26.754.117 |
| 9/10/2025 | 10,38 | 10,70 | +3,88% | 10,26 | 10,80 | 10,52 | 10,70 | 10,72 | 1.299 | 22.885.942 |
| 8/10/2025 | 10,19 | 10,30 | +1,18% | 10,16 | 10,71 | 10,49 | 10,30 | 10,43 | 1.537 | 27.873.849 |
| 7/10/2025 | 10,42 | 10,18 | -1,74% | 10,05 | 10,42 | 10,13 | 10,15 | 10,18 | 1.888 | 26.471.250 |
| 6/10/2025 | 10,37 | 10,36 | -1,24% | 10,28 | 10,49 | 10,37 | 10,36 | 10,40 | 1.341 | 21.893.499 |
| 3/10/2025 | 10,12 | 10,49 | +3,66% | 10,04 | 10,55 | 10,25 | 10,42 | 10,49 | 1.322 | 23.170.106 |
| 2/10/2025 | 10,08 | 10,12 | +0,70% | 9,95 | 10,18 | 10,04 | 10,10 | 10,12 | 1.696 | 24.275.623 |
| 1/10/2025 | 10,27 | 10,05 | -1,47% | 10,03 | 10,30 | 10,12 | 10,05 | 10,09 | 2.370 | 31.353.613 |
| 30/9/2025 | 10,32 | 10,20 | -0,78% | 10,15 | 10,45 | 10,24 | 10,20 | 10,26 | 1.775 | 25.052.587 |
| 29/9/2025 | 10,37 | 10,28 | -1,81% | 10,28 | 10,52 | 10,37 | 10,28 | 10,39 | 1.557 | 24.641.933 |
| 26/9/2025 | 10,49 | 10,47 | +1,16% | 10,27 | 10,49 | 10,35 | 10,38 | 10,47 | 1.332 | 21.321.242 |
| 25/9/2025 | 10,62 | 10,35 | -2,54% | 10,30 | 10,63 | 10,45 | 10,35 | 10,37 | 1.749 | 25.194.796 |
| 24/9/2025 | 10,63 | 10,62 | +0,28% | 10,53 | 10,71 | 10,61 | 10,61 | 10,62 | 1.279 | 19.808.177 |
| 23/9/2025 | 10,50 | 10,59 | +0,67% | 10,48 | 10,75 | 10,64 | 10,59 | 10,65 | 1.125 | 18.588.665 |
| 22/9/2025 | 10,71 | 10,52 | -2,77% | 10,45 | 10,82 | 10,56 | 10,52 | 10,54 | 2.186 | 32.276.620 |
| 19/9/2025 | 10,84 | 10,82 | -0,28% | 10,56 | 10,91 | 10,71 | 10,76 | 10,86 | 1.701 | 30.179.732 |
| 18/9/2025 | 11,06 | 10,85 | -1,81% | 10,78 | 11,10 | 10,89 | 10,82 | 10,85 | 1.985 | 25.151.211 |
| 17/9/2025 | 11,00 | 11,05 | +0,55% | 10,89 | 11,14 | 11,00 | 11,00 | 11,05 | 1.833 | 30.137.663 |
| 16/9/2025 | 11,02 | 10,99 | -0,36% | 10,90 | 11,15 | 11,04 | 10,99 | 11,00 | 1.704 | 27.195.759 |
| 15/9/2025 | 10,70 | 11,03 | +2,60% | 10,69 | 11,07 | 10,97 | 11,01 | 11,03 | 1.849 | 34.262.186 |