AURE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 7.620 | 7.960 | 7.570 | 7.960 | 7.960 | 42,797 |
| 2025-01-24 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 48,580 |
| 2025-01-23 | 7.870 | 7.900 | 7.680 | 7.700 | 7.700 | 45,152 |
| 2025-01-22 | 7.840 | 7.880 | 7.710 | 7.840 | 7.840 | 35,034 |
| 2025-01-21 | 7.810 | 7.840 | 7.680 | 7.780 | 7.780 | 40,428 |
| 2025-01-20 | 7.820 | 7.830 | 7.670 | 7.760 | 7.760 | 54,421 |
| 2025-01-17 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 47,325 |
| 2025-01-16 | 7.990 | 7.990 | 7.760 | 7.770 | 7.770 | 48,477 |
| 2025-01-15 | 7.820 | 8.000 | 7.820 | 7.910 | 7.910 | 41,143 |
| 2025-01-14 | 7.840 | 7.850 | 7.720 | 7.820 | 7.820 | 43,012 |
| 2025-01-13 | 7.930 | 7.950 | 7.780 | 7.830 | 7.830 | 55,454 |
| 2025-01-10 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 75,670 |
| 2025-01-09 | 8.140 | 8.190 | 8.010 | 8.070 | 8.070 | 44,776 |
| 2025-01-08 | 8.400 | 8.410 | 8.070 | 8.150 | 8.150 | 66,787 |
| 2025-01-07 | 8.450 | 8.490 | 8.310 | 8.400 | 8.400 | 59,618 |
| 2025-01-06 | 8.500 | 8.610 | 8.410 | 8.460 | 8.460 | 47,056 |
| 2025-01-03 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 69,969 |
| 2025-01-02 | 8.790 | 8.820 | 8.470 | 8.560 | 8.560 | 73,469 |
| 2024-12-30 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 52,980 |
| 2024-12-27 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 43,301 |
| 2024-12-26 | 8.800 | 8.800 | 8.650 | 8.700 | 8.700 | 65,313 |
| 2024-12-23 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 70,651 |
| 2024-12-20 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 53,619 |
| 2024-12-19 | 8.800 | 9.100 | 8.780 | 9.090 | 9.090 | 44,711 |
| 2024-12-18 | 9.110 | 9.190 | 8.760 | 8.780 | 8.780 | 78,201 |
| 2024-12-17 | 9.030 | 9.170 | 9.000 | 9.130 | 9.130 | 36,217 |
| 2024-12-16 | 9.120 | 9.150 | 9.000 | 9.030 | 9.030 | 55,082 |
| 2024-12-13 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 48,949 |
| 2024-12-12 | 9.600 | 9.630 | 9.160 | 9.170 | 9.170 | 69,018 |
| 2024-12-11 | 9.630 | 9.630 | 9.330 | 9.500 | 9.500 | 47,209 |
| 2024-12-10 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
← NewerPage 8 of 8 · 451 trading days
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.