Aura

AURA33
🏛️ brazil →
64.97
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 13.18 13.30 12.99 13.07 0.2M
2021-12-29 13.17 13.31 12.92 12.99 0.1M
2021-12-28 13.22 13.35 13.14 13.17 0.2M
2021-12-27 12.92 13.29 12.81 13.27 0.2M
2021-12-23 13.17 13.30 12.73 12.92 0.4M
2021-12-22 13.30 13.30 13.02 13.17 0.2M
2021-12-21 13.18 13.31 12.95 13.30 0.2M
2021-12-20 13.27 13.36 12.83 13.07 0.2M
2021-12-17 13.65 13.73 13.36 13.36 0.6M
2021-12-16 13.09 13.65 13.07 13.65 0.2M
2021-12-15 13.17 13.26 12.90 13.07 0.2M
2021-12-14 13.31 13.39 13.07 13.17 0.2M
2021-12-13 13.34 13.43 13.14 13.30 0.2M
2021-12-10 13.50 13.50 13.10 13.40 0.2M
2021-12-09 13.61 13.69 13.11 13.16 0.4M
2021-12-08 13.34 13.77 13.17 13.62 0.3M
2021-12-07 13.58 13.58 13.02 13.33 1.1M
2021-12-06 13.03 13.36 12.75 13.36 0.4M
2021-12-03 12.58 13.05 12.58 12.80 0.4M
2021-12-02 12.52 12.80 12.19 12.79 0.4M
2021-12-01 12.65 13.05 11.97 11.97 0.3M
2021-11-30 12.80 12.90 12.30 12.31 0.3M
2021-11-29 12.86 13.06 12.70 12.80 0.2M
2021-11-26 13.19 14.17 12.80 12.80 0.4M
2021-11-25 13.22 13.50 13.12 13.26 0.1M
2021-11-24 13.43 13.51 13.08 13.08 0.2M
2021-11-23 13.69 13.91 13.25 13.36 0.3M
2021-11-22 13.81 14.02 13.55 13.71 0.1M
2021-11-19 14.18 14.19 13.78 13.78 0.2M
2021-11-18 14.26 14.38 13.97 14.18 0.2M
2021-11-17 14.73 14.73 14.23 14.26 0.3M
2021-11-16 14.73 14.89 14.33 14.33 0.3M
2021-11-12 15.03 15.19 14.62 14.66 0.1M
2021-11-11 14.19 15.23 14.14 15.03 1.2M
2021-11-10 13.78 14.30 13.59 14.28 0.3M
2021-11-09 13.84 14.00 13.80 13.90 0.2M
2021-11-08 13.79 14.02 13.54 14.02 0.3M
2021-11-05 13.72 13.91 13.54 13.79 0.3M
2021-11-04 14.38 14.55 13.52 13.70 0.7M
2021-11-03 15.05 15.05 14.64 14.69 0.2M
2021-11-01 14.79 15.26 14.79 15.06 0.1M
2021-10-29 14.92 15.06 14.48 15.06 0.3M
2021-10-28 15.07 15.16 14.66 14.97 0.2M
2021-10-27 15.59 15.69 14.95 15.16 0.3M
2021-10-26 15.65 15.73 15.34 15.73 0.2M
2021-10-25 15.41 15.81 15.17 15.81 0.4M
2021-10-22 15.18 15.44 14.85 15.44 0.4M
2021-10-21 15.03 15.41 14.47 15.41 0.4M
2021-10-20 15.08 15.38 14.92 15.25 0.2M
2021-10-19 15.31 15.31 15.01 15.10 0.4M
2021-10-18 15.25 15.30 15.06 15.23 0.2M
2021-10-15 15.22 15.39 15.03 15.17 0.5M
2021-10-14 15.36 15.52 15.04 15.31 0.3M
2021-10-13 14.89 15.31 14.78 15.31 0.6M
2021-10-11 15.44 15.47 14.92 14.93 0.3M
2021-10-08 15.58 15.74 15.31 15.35 0.5M
2021-10-07 15.77 15.77 15.32 15.46 0.2M
2021-10-06 15.72 15.83 15.53 15.58 0.3M
2021-10-05 15.74 15.96 15.68 15.92 0.2M
2021-10-04 16.09 16.40 15.64 15.74 0.3M
2021-10-01 15.87 16.20 15.65 16.00 0.2M
2021-09-30 15.72 16.13 15.49 15.99 0.6M
2021-09-29 15.68 15.80 15.49 15.72 0.1M
2021-09-28 15.92 16.03 15.62 15.79 0.1M
2021-09-27 15.92 16.20 15.81 16.04 0.1M
2021-09-24 15.78 16.06 15.63 15.92 0.2M
2021-09-23 15.77 15.97 15.64 15.78 0.1M
2021-09-22 15.86 16.01 15.50 15.79 0.3M
2021-09-21 15.44 15.87 15.31 15.80 0.2M
2021-09-20 15.43 15.66 15.22 15.44 0.4M
2021-09-17 16.22 16.22 15.49 15.49 0.8M
2021-09-16 16.46 16.70 16.08 16.31 0.5M
2021-09-15 16.67 17.02 16.42 16.66 0.6M
2021-09-14 16.78 17.04 16.34 16.67 0.5M
2021-09-13 16.31 16.89 16.31 16.78 0.4M
2021-09-10 16.56 16.56 16.14 16.31 0.3M
2021-09-09 16.44 16.53 15.94 16.23 0.5M
2021-09-08 16.97 16.97 16.38 16.52 0.5M
2021-09-06 16.77 16.97 16.60 16.97 0.1M
2021-09-03 16.45 16.88 16.34 16.69 0.3M
2021-09-02 16.74 16.74 16.42 16.42 0.2M
2021-09-01 16.95 16.95 16.53 16.74 0.3M
2021-08-31 16.89 16.98 16.64 16.98 0.2M
2021-08-30 16.96 17.00 16.52 16.89 0.4M
2021-08-27 16.28 17.11 16.05 16.89 0.4M
2021-08-26 16.55 16.55 16.05 16.13 0.2M
2021-08-25 16.56 16.56 16.11 16.42 0.3M
2021-08-24 16.57 16.70 16.35 16.42 0.3M
2021-08-23 16.28 16.57 16.04 16.42 0.5M
2021-08-20 16.19 16.77 16.14 16.17 0.5M
2021-08-19 16.00 16.33 15.50 16.14 0.4M
2021-08-18 16.25 16.25 15.62 16.14 0.5M
2021-08-17 16.18 16.43 15.60 16.13 0.7M
2021-08-16 16.83 16.97 16.08 16.25 0.5M
2021-08-13 17.42 17.42 16.77 16.83 0.5M
2021-08-12 17.80 17.80 17.19 17.39 0.3M
2021-08-11 17.64 17.81 17.53 17.81 0.2M
2021-08-10 17.78 17.99 17.60 17.64 0.3M
2021-08-09 18.31 18.34 17.74 17.78 0.4M
2021-08-06 18.30 18.50 18.02 18.22 0.2M
2021-08-05 18.59 18.81 18.26 18.30 0.3M
2021-08-04 18.37 18.61 18.35 18.61 0.2M
2021-08-03 18.53 18.65 18.30 18.51 0.9M
2021-08-02 18.44 18.71 18.37 18.53 0.3M
2021-07-30 18.78 18.90 18.24 18.47 0.6M
2021-07-29 18.35 18.78 18.10 18.70 0.5M
2021-07-28 18.23 18.35 18.07 18.35 0.3M
2021-07-27 17.66 18.27 17.60 18.27 0.3M
2021-07-26 17.92 18.01 17.68 17.84 0.3M
2021-07-23 17.91 17.92 17.60 17.92 0.3M
2021-07-22 17.86 18.05 17.68 17.91 0.3M
2021-07-21 17.59 17.96 17.59 17.87 0.3M
2021-07-20 17.56 17.80 17.39 17.58 0.3M
2021-07-19 17.85 17.85 17.33 17.53 0.5M
2021-07-16 18.09 18.22 17.69 17.75 0.8M
2021-07-15 18.17 18.31 17.99 18.09 0.9M
2021-07-14 18.50 18.50 18.12 18.17 0.5M
2021-07-13 18.51 18.71 18.31 18.37 0.7M
2021-07-12 18.78 18.92 18.20 18.46 0.7M
2021-07-08 18.93 19.10 18.58 18.67 0.5M
2021-07-07 18.89 19.10 18.86 18.93 0.3M
2021-07-06 19.03 19.10 18.73 18.84 0.4M
2021-07-05 19.20 19.27 18.77 18.92 0.5M
2021-07-02 18.94 19.50 18.87 19.02 1.1M
2021-07-01 19.20 19.56 18.90 18.92 0.8M
2021-06-30 18.42 19.12 18.37 19.12 0.6M
2021-06-29 18.64 18.71 18.30 18.51 0.4M
2021-06-28 18.56 18.90 18.56 18.60 0.3M
2021-06-25 18.91 19.08 18.74 18.84 0.3M
2021-06-24 19.13 19.27 18.60 18.90 2.3M
2021-06-23 19.09 19.37 18.96 19.27 0.5M
2021-06-22 19.06 19.34 18.80 19.09 1.1M
2021-06-21 18.77 19.22 18.44 19.06 0.8M
2021-06-18 18.19 19.06 17.81 19.06 7.2M
2021-06-17 18.92 19.03 18.06 18.19 2.2M
2021-06-16 19.20 19.40 18.92 19.07 1.2M
2021-06-15 18.98 19.40 18.78 19.20 1.4M
2021-06-14 17.67 19.08 17.62 18.95 3.6M
2021-06-11 18.09 18.23 17.20 17.76 0.4M
2021-06-10 18.23 18.24 18.13 18.18 0.3M
2021-06-09 18.50 18.54 18.01 18.26 0.7M
2021-06-08 18.49 18.64 18.40 18.56 0.4M
2021-06-07 18.37 18.50 18.31 18.45 0.4M
2021-06-04 18.59 18.62 18.26 18.44 0.4M
2021-06-02 18.59 18.74 18.40 18.53 1.0M
2021-06-01 18.56 18.84 18.31 18.59 0.6M
2021-05-31 18.48 18.56 18.14 18.53 0.3M
2021-05-28 18.51 18.56 18.23 18.47 0.3M
2021-05-27 18.70 18.81 18.37 18.42 0.4M
2021-05-26 18.86 18.86 17.91 18.59 0.6M
2021-05-25 18.98 19.09 18.52 18.69 1.5M
2021-05-24 19.26 19.27 18.59 18.88 0.5M
2021-05-21 18.59 19.26 18.53 19.12 0.8M
2021-05-20 18.78 18.97 18.37 18.65 0.6M
2021-05-19 18.84 18.98 18.34 18.86 0.6M
2021-05-18 18.24 18.84 18.08 18.80 0.8M
2021-05-17 17.76 18.28 17.76 18.22 0.4M
2021-05-14 17.89 18.01 17.65 17.75 0.7M
2021-05-13 17.89 18.14 17.53 17.89 0.4M
2021-05-12 18.23 18.47 17.81 17.89 0.5M
2021-05-11 18.03 18.22 17.67 18.22 1.0M
2021-05-10 18.14 18.29 17.64 18.02 0.8M
2021-05-07 17.27 17.72 17.27 17.64 0.7M
2021-05-06 17.01 17.25 16.93 17.23 0.5M
2021-05-05 17.25 17.26 16.84 16.95 0.9M
2021-05-04 17.18 17.38 16.98 17.25 0.4M
2021-05-03 17.25 17.53 16.98 17.18 0.6M
2021-04-30 17.38 17.49 17.15 17.25 0.2M
2021-04-29 17.53 17.60 17.01 17.18 0.4M
2021-04-28 17.39 17.64 17.25 17.49 0.4M
2021-04-27 17.66 17.72 17.15 17.23 0.5M
2021-04-26 17.81 18.06 17.25 17.50 0.5M
2021-04-23 17.74 17.81 17.45 17.75 0.5M
2021-04-22 17.87 18.00 17.49 17.53 0.3M
2021-04-20 18.03 18.14 17.20 17.87 0.5M
2021-04-19 18.23 18.56 17.67 18.01 0.6M
2021-04-16 17.67 18.37 17.67 18.20 0.9M
2021-04-15 17.37 17.59 17.29 17.59 0.5M
2021-04-14 17.09 17.37 16.89 17.17 0.5M
2021-04-13 16.77 17.08 16.72 17.00 0.4M
2021-04-12 16.70 16.87 16.44 16.71 0.4M
2021-04-09 16.70 16.94 16.62 16.64 0.6M
2021-04-08 16.31 16.59 16.31 16.56 0.4M
2021-04-07 16.14 16.41 16.13 16.29 0.3M
2021-04-06 16.04 16.25 15.86 16.25 0.7M
2021-04-05 16.08 16.39 15.82 15.86 0.5M
2021-04-01 16.36 16.50 16.00 16.08 1.1M
2021-03-31 16.41 16.69 16.17 16.36 0.6M
2021-03-30 17.18 17.18 16.14 16.34 0.9M
2021-03-29 17.56 17.56 16.70 17.18 1.2M
2021-03-26 17.43 17.99 17.17 17.92 1.7M
2021-03-25 16.92 17.66 16.82 17.40 1.0M
2021-03-24 16.91 17.11 16.84 16.85 0.5M
2021-03-23 16.91 17.01 16.83 16.88 0.4M
2021-03-22 16.89 17.27 16.79 16.88 0.6M
2021-03-19 16.94 17.07 16.68 16.88 0.6M
2021-03-18 16.47 16.94 16.24 16.94 1.2M
2021-03-17 15.85 16.39 15.83 16.36 1.8M
2021-03-16 15.20 16.02 15.20 15.59 2.1M
2021-03-15 14.72 14.78 14.56 14.59 0.1M
2021-03-12 14.99 15.08 14.55 14.72 0.2M
2021-03-11 15.21 15.25 14.89 14.99 0.2M
2021-03-10 15.20 15.29 14.90 15.14 0.5M
2021-03-09 15.24 15.52 15.00 15.12 0.6M
2021-03-08 15.22 15.23 14.86 15.21 0.3M
2021-03-05 15.14 15.22 14.94 15.21 0.2M
2021-03-04 14.94 15.33 14.78 15.14 0.4M
2021-03-03 14.98 15.07 14.32 14.99 0.6M
2021-03-02 14.46 14.94 14.16 14.94 0.8M
2021-03-01 13.94 14.29 13.47 13.94 0.3M
2021-02-26 14.36 14.39 13.87 13.90 0.3M
2021-02-25 14.55 14.55 14.25 14.36 0.2M
2021-02-24 14.62 14.80 14.34 14.44 0.3M
2021-02-23 14.51 14.87 14.30 14.53 0.4M
2021-02-22 14.42 14.51 13.93 14.51 0.8M
2021-02-19 14.66 14.66 13.90 14.42 0.8M
2021-02-18 14.93 15.11 14.42 14.52 0.6M
2021-02-17 14.75 14.91 14.41 14.75 0.5M
2021-02-12 15.22 15.34 14.76 14.80 0.5M
2021-02-11 15.08 15.53 15.08 15.19 0.2M
2021-02-10 15.46 15.68 15.09 15.16 0.3M
2021-02-09 15.85 15.96 15.41 15.44 0.9M
2021-02-08 15.95 16.05 15.77 15.85 0.3M
2021-02-05 16.13 16.41 15.77 15.95 0.2M
2021-02-04 16.29 16.44 15.98 16.16 0.3M
2021-02-03 15.98 16.52 15.85 16.18 0.5M
2021-02-02 16.00 16.10 15.78 15.82 0.2M
2021-02-01 16.11 16.16 15.90 15.98 0.2M
2021-01-29 15.77 16.11 15.60 15.90 0.3M
2021-01-28 15.49 15.71 15.07 15.60 0.2M
2021-01-27 15.95 15.95 14.55 15.24 0.3M
2021-01-26 15.64 16.11 15.63 15.90 0.3M
2021-01-22 15.83 15.85 15.39 15.72 0.3M
2021-01-21 16.19 16.20 15.85 15.85 0.5M
2021-01-20 16.18 16.18 15.74 16.14 0.3M
2021-01-19 16.15 16.31 15.90 15.90 0.3M
2021-01-18 16.33 16.60 15.98 16.02 0.7M
2021-01-15 16.11 16.62 15.98 16.11 1.1M
2021-01-14 16.17 16.32 15.81 15.92 0.3M
2021-01-13 16.24 16.25 15.85 16.12 0.2M
2021-01-12 16.11 16.35 16.01 16.18 0.5M
2021-01-11 16.34 16.86 15.86 15.90 0.4M
2021-01-08 16.78 17.01 16.03 16.24 0.7M
2021-01-07 17.14 17.38 16.70 16.70 0.8M
2021-01-06 17.35 17.92 16.36 16.86 1.7M
2021-01-05 16.38 17.99 16.38 17.26 1.0M
2021-01-04 15.91 16.92 15.61 16.36 0.5M