AURE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 31,099 |
| 2025-04-24 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 24,328 |
| 2025-04-23 | 8.050 | 8.450 | 8.050 | 8.450 | 8.450 | 26,769 |
| 2025-04-22 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 28,042 |
| 2025-04-17 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 21,094 |
| 2025-04-16 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 21,705 |
| 2025-04-15 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 21,082 |
| 2025-04-14 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 30,383 |
| 2025-04-11 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 21,974 |
| 2025-04-10 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 23,065 |
| 2025-04-09 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 30,070 |
| 2025-04-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 29,639 |
| 2025-04-07 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 43,120 |
| 2025-04-04 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 37,189 |
| 2025-04-03 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 44,029 |
| 2025-04-02 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 32,181 |
| 2025-04-01 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 35,218 |
| 2025-03-31 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 58,736 |
| 2025-03-28 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 25,803 |
| 2025-03-27 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 23,125 |
| 2025-03-26 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 26,992 |
| 2025-03-25 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 30,377 |
| 2025-03-24 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 35,165 |
| 2025-03-21 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 34,547 |
| 2025-03-20 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 32,817 |
| 2025-03-19 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 34,088 |
| 2025-03-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 31,564 |
| 2025-03-17 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 33,790 |
| 2025-03-14 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 34,409 |
| 2025-03-13 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 31,780 |
| 2025-03-12 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 42,849 |
| 2025-03-11 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 60,371 |
| 2025-03-10 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 58,475 |
| 2025-03-07 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 32,992 |
| 2025-03-06 | 7.910 | 7.980 | 7.780 | 7.860 | 7.860 | 45,048 |
| 2025-03-05 | 7.830 | 7.920 | 7.700 | 7.850 | 7.850 | 40,531 |
| 2025-02-28 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 42,612 |
| 2025-02-27 | 8.050 | 8.160 | 7.940 | 7.980 | 7.980 | 35,247 |
| 2025-02-26 | 8.430 | 8.480 | 7.950 | 8.170 | 8.170 | 52,247 |
| 2025-02-25 | 8.590 | 8.590 | 8.070 | 8.430 | 8.430 | 53,539 |
| 2025-02-24 | 8.820 | 8.940 | 8.700 | 8.770 | 8.770 | 30,781 |
| 2025-02-21 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 28,271 |
| 2025-02-20 | 8.710 | 8.910 | 8.610 | 8.910 | 8.910 | 26,049 |
| 2025-02-19 | 8.730 | 8.800 | 8.630 | 8.770 | 8.770 | 24,429 |
| 2025-02-18 | 8.820 | 8.960 | 8.680 | 8.870 | 8.870 | 30,789 |
| 2025-02-17 | 8.500 | 9.020 | 8.430 | 8.800 | 8.800 | 46,832 |
| 2025-02-14 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 28,088 |
| 2025-02-13 | 8.200 | 8.320 | 8.120 | 8.320 | 8.320 | 19,897 |
| 2025-02-12 | 8.360 | 8.370 | 8.120 | 8.180 | 8.180 | 30,630 |
| 2025-02-11 | 8.070 | 8.380 | 8.000 | 8.340 | 8.340 | 29,500 |
| 2025-02-10 | 8.250 | 8.320 | 8.050 | 8.050 | 8.050 | 35,812 |
| 2025-02-07 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 33,375 |
| 2025-02-06 | 8.360 | 8.390 | 8.220 | 8.300 | 8.300 | 31,200 |
| 2025-02-05 | 8.120 | 8.380 | 7.980 | 8.270 | 8.270 | 33,535 |
| 2025-02-04 | 8.150 | 8.150 | 7.820 | 8.140 | 8.140 | 44,882 |
| 2025-02-03 | 8.110 | 8.150 | 8.010 | 8.150 | 8.150 | 46,370 |
| 2025-01-31 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 43,711 |
| 2025-01-30 | 7.780 | 8.160 | 7.780 | 8.160 | 8.160 | 34,438 |
| 2025-01-29 | 7.850 | 7.890 | 7.740 | 7.790 | 7.790 | 37,693 |
| 2025-01-28 | 7.990 | 7.990 | 7.780 | 7.790 | 7.790 | 35,535 |
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.