AURE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 22,255 |
| 2025-07-24 | 9.720 | 9.870 | 9.560 | 9.770 | 9.770 | 17,072 |
| 2025-07-23 | 9.420 | 9.880 | 9.320 | 9.750 | 9.750 | 27,053 |
| 2025-07-22 | 9.030 | 9.420 | 9.000 | 9.320 | 9.320 | 24,017 |
| 2025-07-21 | 8.950 | 9.060 | 8.920 | 9.000 | 9.000 | 21,611 |
| 2025-07-18 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 19,878 |
| 2025-07-17 | 8.970 | 9.050 | 8.790 | 8.950 | 8.950 | 31,762 |
| 2025-07-16 | 9.140 | 9.170 | 8.940 | 8.950 | 8.950 | 24,704 |
| 2025-07-15 | 9.100 | 9.250 | 9.060 | 9.110 | 9.110 | 19,310 |
| 2025-07-14 | 9.030 | 9.240 | 9.010 | 9.090 | 9.090 | 21,010 |
| 2025-07-11 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 25,591 |
| 2025-07-10 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 29,954 |
| 2025-07-09 | 9.590 | 9.640 | 9.410 | 9.410 | 9.410 | 15,829 |
| 2025-07-08 | 9.570 | 9.620 | 9.350 | 9.580 | 9.580 | 25,122 |
| 2025-07-07 | 9.820 | 9.920 | 9.450 | 9.570 | 9.570 | 39,872 |
| 2025-07-04 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 22,872 |
| 2025-07-03 | 9.730 | 10.010 | 9.710 | 9.890 | 9.890 | 16,985 |
| 2025-07-02 | 10.060 | 10.080 | 9.710 | 9.820 | 9.820 | 31,505 |
| 2025-07-01 | 10.100 | 10.200 | 10.040 | 10.060 | 10.060 | 20,864 |
| 2025-06-30 | 9.900 | 10.180 | 9.900 | 10.050 | 10.050 | 24,477 |
| 2025-06-27 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 15,609 |
| 2025-06-26 | 9.940 | 10.070 | 9.940 | 9.940 | 9.940 | 15,872 |
| 2025-06-25 | 9.940 | 10.170 | 9.910 | 9.910 | 9.910 | 17,263 |
| 2025-06-24 | 9.840 | 10.210 | 9.840 | 10.170 | 10.170 | 21,147 |
| 2025-06-23 | 9.800 | 9.970 | 9.600 | 9.840 | 9.840 | 26,743 |
| 2025-06-20 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 22,309 |
| 2025-06-18 | 10.090 | 10.090 | 10.090 | 10.090 | 10.090 | 17,443 |
| 2025-06-17 | 10.200 | 10.390 | 9.960 | 10.010 | 10.010 | 21,736 |
| 2025-06-16 | 9.990 | 10.260 | 9.990 | 10.220 | 10.220 | 28,869 |
| 2025-06-13 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 17,712 |
| 2025-06-12 | 9.800 | 9.990 | 9.750 | 9.900 | 9.900 | 15,959 |
| 2025-06-11 | 9.980 | 9.990 | 9.740 | 9.750 | 9.750 | 22,206 |
| 2025-06-10 | 9.890 | 10.110 | 9.870 | 10.030 | 10.030 | 25,212 |
| 2025-06-09 | 9.880 | 10.050 | 9.670 | 9.850 | 9.850 | 25,630 |
| 2025-06-06 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 18,985 |
| 2025-06-05 | 10.090 | 10.110 | 9.770 | 9.850 | 9.850 | 22,844 |
| 2025-06-04 | 9.960 | 10.270 | 9.960 | 10.030 | 10.030 | 29,418 |
| 2025-06-03 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 21,390 |
| 2025-06-02 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 30,257 |
| 2025-05-30 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 30,391 |
| 2025-05-29 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 18,727 |
| 2025-05-28 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 20,947 |
| 2025-05-27 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 27,454 |
| 2025-05-26 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 21,848 |
| 2025-05-23 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 20,424 |
| 2025-05-22 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 19,660 |
| 2025-05-21 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 21,093 |
| 2025-05-20 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 27,659 |
| 2025-05-19 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 22,546 |
| 2025-05-16 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 25,244 |
| 2025-05-15 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 30,974 |
| 2025-05-14 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 26,311 |
| 2025-05-13 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 24,291 |
| 2025-05-12 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 26,864 |
| 2025-05-09 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2025-05-05 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 36,332 |
| 2025-05-02 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 27,185 |
| 2025-04-30 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 27,008 |
| 2025-04-29 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 25,252 |
| 2025-04-28 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 29,113 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.