Auren ON (AURE3)

AURE3
🏛️ Brasil →
10.27
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 11.70 11.81 11.55 11.62 2.4M
2022-12-28 11.65 11.77 11.58 11.66 2.0M
2022-12-27 11.69 11.69 11.42 11.61 1.6M
2022-12-26 11.85 11.91 11.59 11.65 1.6M
2022-12-23 11.76 12.17 11.65 11.87 5.7M
2022-12-22 11.68 11.83 11.58 11.71 2.6M
2022-12-21 11.50 11.84 11.23 11.66 6.3M
2022-12-20 11.43 11.64 11.24 11.35 4.1M
2022-12-19 11.31 11.60 11.26 11.45 3.8M
2022-12-16 11.12 11.32 10.98 11.32 3.4M
2022-12-15 11.02 11.25 10.94 11.13 3.8M
2022-12-14 11.09 11.21 10.81 11.07 3.9M
2022-12-13 11.08 11.38 11.07 11.16 3.6M
2022-12-12 11.25 11.34 10.82 11.08 4.0M
2022-12-09 11.37 11.65 11.12 11.25 7.2M
2022-12-08 11.83 11.89 11.23 11.34 12.1M
2022-12-07 10.50 10.87 10.50 10.72 2.9M
2022-12-06 10.59 10.65 10.49 10.54 1.6M
2022-12-05 10.85 10.87 10.57 10.59 1.4M
2022-12-02 11.00 11.17 10.87 10.87 1.1M
2022-12-01 10.83 11.09 10.76 11.00 1.9M
2022-11-30 11.28 11.28 10.76 10.91 4.6M
2022-11-29 11.09 11.34 11.07 11.24 1.7M
2022-11-28 10.91 11.17 10.76 11.05 5.0M
2022-11-25 11.02 11.11 10.79 10.91 1.6M
2022-11-24 10.64 11.17 10.64 11.02 1.9M
2022-11-23 10.88 10.89 10.59 10.64 4.7M
2022-11-22 11.37 11.50 10.87 10.92 3.5M
2022-11-21 10.91 11.40 10.88 11.35 4.9M
2022-11-18 10.88 11.06 10.65 10.86 3.6M
2022-11-17 10.76 10.87 10.57 10.82 5.8M
2022-11-16 10.94 10.98 10.67 10.98 5.3M
2022-11-14 11.02 11.04 10.79 10.91 1.2M
2022-11-11 10.86 10.93 10.61 10.87 3.3M
2022-11-10 11.12 11.18 10.57 10.78 4.3M
2022-11-09 11.22 11.29 11.12 11.20 2.0M
2022-11-08 11.19 11.35 11.09 11.20 2.5M
2022-11-07 11.69 11.73 11.20 11.28 3.3M
2022-11-04 11.83 11.95 11.73 11.75 2.2M
2022-11-03 11.58 11.83 11.44 11.76 3.0M
2022-11-01 11.76 11.88 11.43 11.65 3.6M
2022-10-31 11.31 11.80 11.24 11.76 2.6M
2022-10-28 11.40 11.72 11.30 11.57 2.9M
2022-10-27 11.50 11.71 11.35 11.43 4.2M
2022-10-26 11.51 11.53 11.28 11.42 4.4M
2022-10-25 11.32 11.58 11.26 11.47 2.9M
2022-10-24 11.18 11.53 11.18 11.32 2.2M
2022-10-21 10.83 11.24 10.83 11.24 9.5M
2022-10-20 10.65 11.06 10.46 10.91 7.2M
2022-10-19 11.36 11.40 11.07 11.09 2.9M
2022-10-18 11.28 11.45 11.14 11.35 2.6M
2022-10-17 10.94 11.28 10.86 11.23 7.0M
2022-10-14 11.05 11.24 10.90 10.90 3.6M
2022-10-13 11.20 11.28 10.94 10.98 3.7M
2022-10-11 11.12 11.39 11.07 11.30 1.8M
2022-10-10 11.15 11.43 11.09 11.15 2.0M
2022-10-07 11.06 11.23 11.02 11.10 7.6M
2022-10-06 11.10 11.20 10.96 11.06 3.1M
2022-10-05 11.28 11.28 10.93 11.05 5.2M
2022-10-04 11.28 11.40 11.15 11.19 2.4M
2022-10-03 10.82 11.28 10.70 11.28 2.3M
2022-09-30 10.78 10.82 10.67 10.68 4.0M
2022-09-29 10.76 10.91 10.72 10.78 2.2M
2022-09-28 11.03 11.11 10.79 10.82 4.2M
2022-09-27 11.12 11.12 10.84 10.98 2.1M
2022-09-26 11.28 11.28 10.96 11.08 1.9M
2022-09-23 11.28 11.38 11.15 11.28 2.4M
2022-09-22 11.27 11.32 11.13 11.31 1.8M
2022-09-21 11.20 11.31 11.01 11.17 2.8M
2022-09-20 11.36 11.43 11.16 11.20 1.3M
2022-09-19 11.19 11.51 11.19 11.36 1.9M
2022-09-16 11.30 11.43 11.10 11.24 3.5M
2022-09-15 11.24 11.35 11.19 11.30 1.5M
2022-09-14 11.28 11.50 11.10 11.28 1.9M
2022-09-13 11.38 11.51 11.24 11.32 1.8M
2022-09-12 11.47 11.73 11.43 11.47 2.1M
2022-09-09 11.59 11.59 11.24 11.39 2.4M
2022-09-08 11.70 11.72 11.45 11.51 2.6M
2022-09-06 11.98 11.99 11.58 11.66 1.3M
2022-09-05 11.84 12.00 11.69 11.94 1.9M
2022-09-02 11.82 11.88 11.64 11.82 3.7M
2022-09-01 12.22 12.24 11.50 11.73 4.7M
2022-08-31 11.09 12.16 11.04 12.12 16.5M
2022-08-30 11.19 11.24 11.01 11.09 1.3M
2022-08-29 11.09 11.28 11.01 11.19 3.6M
2022-08-26 11.13 11.25 11.03 11.13 1.4M
2022-08-25 11.28 11.30 11.02 11.12 2.4M
2022-08-24 11.30 11.47 11.17 11.18 2.1M
2022-08-23 11.06 11.35 11.06 11.30 2.4M
2022-08-22 11.13 11.30 11.06 11.13 1.7M
2022-08-19 11.24 11.24 11.06 11.19 1.7M
2022-08-18 11.35 11.45 11.17 11.28 2.2M
2022-08-17 11.06 11.33 10.98 11.32 4.4M
2022-08-16 11.33 11.37 11.02 11.12 1.2M
2022-08-15 11.07 11.39 11.00 11.29 3.4M
2022-08-12 10.97 11.20 10.86 11.16 2.6M
2022-08-11 11.13 11.18 10.91 10.97 1.7M
2022-08-10 11.00 11.24 10.96 11.13 2.9M
2022-08-09 11.06 11.13 10.75 11.00 1.7M
2022-08-08 11.10 11.18 10.94 11.05 2.9M
2022-08-05 11.24 11.24 11.01 11.04 1.9M
2022-08-04 11.01 11.33 10.97 11.14 5.7M
2022-08-03 10.91 11.09 10.78 10.96 3.1M
2022-08-02 11.01 11.14 10.79 10.94 2.4M
2022-08-01 11.13 11.28 10.86 11.02 3.2M
2022-07-29 11.04 11.41 10.59 11.19 13.1M
2022-07-28 11.39 11.41 10.90 11.04 2.9M
2022-07-27 11.36 11.57 11.23 11.32 3.1M
2022-07-26 11.27 11.46 11.24 11.35 1.7M
2022-07-25 11.50 11.53 11.24 11.31 2.0M
2022-07-22 11.35 11.45 11.20 11.44 2.0M
2022-07-21 11.30 11.35 11.13 11.32 1.1M
2022-07-20 11.16 11.43 11.13 11.35 2.3M
2022-07-19 10.94 11.17 10.86 11.17 2.9M
2022-07-18 10.88 11.08 10.66 10.80 1.5M
2022-07-15 11.05 11.06 10.68 10.88 2.3M
2022-07-14 11.12 11.25 10.92 10.98 2.0M
2022-07-13 11.26 11.31 11.09 11.25 2.6M
2022-07-12 11.18 11.30 11.07 11.22 1.7M
2022-07-11 11.13 11.26 10.91 11.18 1.9M
2022-07-08 11.08 11.39 11.08 11.23 1.9M
2022-07-07 10.86 11.24 10.69 11.12 2.9M
2022-07-06 10.65 10.79 10.57 10.75 1.8M
2022-07-05 10.65 10.69 10.57 10.69 1.7M
2022-07-04 10.76 10.86 10.60 10.72 1.4M
2022-07-01 10.79 10.91 10.61 10.76 2.7M
2022-06-30 10.61 10.92 10.56 10.74 2.6M
2022-06-29 10.70 10.76 10.61 10.76 1.6M
2022-06-28 10.60 10.94 10.54 10.68 5.4M
2022-06-27 10.57 10.62 10.40 10.53 1.7M
2022-06-24 10.78 10.78 10.50 10.56 0.8M
2022-06-23 10.95 10.97 10.62 10.71 3.4M
2022-06-22 10.61 10.91 10.50 10.81 1.2M
2022-06-21 10.76 10.79 10.59 10.71 1.4M
2022-06-20 10.54 10.77 10.44 10.67 1.6M
2022-06-17 10.82 10.87 10.50 10.53 8.2M
2022-06-15 10.62 10.92 10.51 10.91 3.2M
2022-06-14 10.09 10.54 10.09 10.46 4.1M
2022-06-13 10.48 10.48 9.93 10.09 7.5M
2022-06-10 11.06 11.06 10.46 10.55 4.5M
2022-06-09 11.14 11.17 10.94 11.11 1.4M
2022-06-08 10.86 11.27 10.81 11.20 2.8M
2022-06-07 10.66 10.95 10.61 10.93 2.8M
2022-06-06 10.89 10.98 10.53 10.68 3.2M
2022-06-03 10.86 10.93 10.69 10.85 2.7M
2022-06-02 10.83 11.06 10.76 10.94 3.3M
2022-06-01 11.02 11.02 10.73 10.80 6.3M
2022-05-31 11.24 11.28 10.90 11.01 9.4M
2022-05-30 11.23 11.35 11.10 11.17 1.9M
2022-05-27 11.34 11.50 11.19 11.19 2.2M
2022-05-26 11.41 11.52 11.28 11.33 1.2M
2022-05-25 11.25 11.47 11.21 11.40 0.8M
2022-05-24 11.17 11.30 11.08 11.29 0.8M
2022-05-23 11.26 11.51 11.24 11.28 1.2M
2022-05-20 11.42 11.42 10.94 11.18 1.8M
2022-05-19 11.19 11.33 11.05 11.30 2.1M
2022-05-18 11.59 11.67 11.11 11.18 2.0M
2022-05-17 11.43 11.83 11.43 11.64 1.4M
2022-05-16 11.25 11.49 11.19 11.35 2.4M
2022-05-13 11.26 11.46 11.19 11.40 1.3M
2022-05-12 11.07 11.35 10.93 11.23 1.9M
2022-05-11 11.20 11.47 11.09 11.14 1.6M
2022-05-10 11.19 11.33 11.02 11.20 2.3M
2022-05-09 11.07 11.20 10.88 11.15 1.5M
2022-05-06 11.36 11.39 11.13 11.20 2.8M
2022-05-05 11.69 11.70 11.22 11.36 3.1M
2022-05-04 11.28 11.77 11.11 11.77 4.4M
2022-05-03 11.23 11.43 11.09 11.35 1.7M
2022-05-02 11.50 11.55 11.03 11.25 2.9M
2022-04-29 12.04 12.04 11.48 11.48 10.4M
2022-04-28 12.17 12.17 11.57 11.99 3.5M
2022-04-27 12.13 12.15 11.91 12.14 2.4M
2022-04-26 12.41 12.52 11.94 12.04 2.6M
2022-04-25 12.20 12.47 11.98 12.47 2.7M
2022-04-22 12.10 12.42 11.88 12.30 11.4M
2022-04-20 12.15 12.29 12.04 12.14 2.8M
2022-04-19 12.52 12.69 12.08 12.18 3.1M
2022-04-18 12.18 12.54 12.00 12.54 3.9M
2022-04-14 12.16 12.45 12.13 12.19 2.1M
2022-04-13 12.47 12.64 12.17 12.18 4.4M
2022-04-12 12.57 12.73 12.29 12.33 2.3M
2022-04-11 12.68 12.98 12.46 12.46 2.1M
2022-04-08 12.42 12.84 12.42 12.69 2.0M
2022-04-07 12.40 12.80 12.29 12.53 3.2M
2022-04-06 12.15 12.53 12.10 12.51 2.9M
2022-04-05 12.46 12.58 12.14 12.24 3.6M
2022-04-04 12.63 12.82 12.42 12.51 2.8M
2022-04-01 12.52 13.04 12.40 12.60 4.3M
2022-03-31 12.50 12.91 12.14 12.52 3.9M
2022-03-30 13.01 13.13 12.39 12.47 4.4M
2022-03-29 12.83 13.30 12.70 13.00 4.7M
2022-03-28 13.16 13.16 12.11 12.84 5.2M