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
2023-12-28 10.92 10.99 10.90 10.99 0.1M
2023-12-27 10.80 10.92 10.73 10.92 0.2M
2023-12-26 10.91 10.99 10.81 10.82 0.1M
2023-12-22 11.04 11.08 10.70 10.80 0.1M
2023-12-21 10.85 10.87 10.67 10.75 0.1M
2023-12-20 10.97 11.01 10.82 10.83 0.1M
2023-12-19 10.92 10.97 10.78 10.97 0.1M
2023-12-18 10.80 10.97 10.75 10.80 0.1M
2023-12-15 10.83 11.04 10.79 10.80 0.3M
2023-12-14 10.78 11.03 10.71 10.93 0.2M
2023-12-13 10.48 10.84 10.32 10.79 0.4M
2023-12-12 10.46 10.58 10.18 10.54 0.2M
2023-12-11 11.04 11.07 10.46 10.47 0.3M
2023-12-08 10.98 11.21 10.83 11.00 0.1M
2023-12-07 10.72 10.98 10.72 10.98 0.1M
2023-12-06 10.76 10.93 10.65 10.88 0.1M
2023-12-05 10.75 10.86 10.54 10.76 0.2M
2023-12-04 10.84 11.20 10.69 10.75 0.3M
2023-12-01 10.35 10.86 10.24 10.84 0.2M
2023-11-30 10.45 10.60 10.30 10.41 0.7M
2023-11-29 10.24 10.45 10.15 10.45 0.7M
2023-11-28 9.76 10.24 9.76 10.24 0.3M
2023-11-27 9.90 10.00 9.76 9.93 0.2M
2023-11-24 9.96 9.96 9.83 9.91 0.1M
2023-11-23 9.82 9.96 9.76 9.96 0.1M
2023-11-22 9.81 9.99 9.80 9.84 0.1M
2023-11-21 9.69 10.30 9.61 9.91 1.0M
2023-11-20 9.84 9.84 9.58 9.70 0.1M
2023-11-17 9.87 9.92 9.73 9.84 0.1M
2023-11-16 9.69 9.92 9.66 9.88 0.2M
2023-11-14 9.58 9.79 9.57 9.69 0.2M
2023-11-13 9.56 9.69 9.54 9.58 0.1M
2023-11-10 9.55 9.69 9.53 9.55 0.1M
2023-11-09 9.69 9.76 9.54 9.54 0.4M
2023-11-08 9.84 9.89 9.69 9.69 0.2M
2023-11-07 10.30 10.30 9.76 9.84 0.3M
2023-11-06 10.09 10.30 9.97 10.30 0.1M
2023-11-03 9.74 10.22 9.74 10.22 0.1M
2023-11-01 10.05 10.05 9.71 9.71 0.1M
2023-10-31 9.83 10.05 9.70 10.05 0.1M
2023-10-30 9.92 10.04 9.78 9.83 0.1M
2023-10-27 9.92 10.05 9.79 9.92 0.1M
2023-10-26 9.89 10.05 9.80 9.92 0.1M
2023-10-25 9.89 9.89 9.79 9.88 0.1M
2023-10-24 9.92 9.93 9.76 9.88 0.1M
2023-10-23 9.92 9.94 9.77 9.94 0.1M
2023-10-20 10.15 10.15 9.86 10.00 0.1M
2023-10-19 10.33 10.33 10.15 10.15 0.1M
2023-10-18 10.45 10.48 10.15 10.39 0.2M
2023-10-17 10.54 10.60 10.18 10.45 0.2M
2023-10-16 10.43 10.60 10.38 10.54 0.2M
2023-10-13 9.85 10.52 9.85 10.52 0.3M
2023-10-11 9.85 9.92 9.79 9.92 0.2M
2023-10-10 9.70 9.85 9.68 9.85 0.1M
2023-10-09 9.63 10.18 9.53 9.60 0.2M
2023-10-06 9.53 9.67 9.39 9.63 0.1M
2023-10-05 9.43 9.56 9.35 9.56 0.1M
2023-10-04 9.54 9.69 9.36 9.42 0.1M
2023-10-03 9.88 9.88 9.54 9.54 0.1M
2023-10-02 9.88 9.91 9.63 9.91 0.1M
2023-09-29 9.54 9.93 9.49 9.90 0.2M
2023-09-28 9.44 9.54 9.39 9.54 0.1M
2023-09-27 9.53 9.53 9.30 9.48 0.1M
2023-09-26 9.42 9.61 9.42 9.53 0.2M
2023-09-25 9.54 9.61 9.32 9.54 0.1M
2023-09-22 9.38 9.65 9.32 9.54 0.1M
2023-09-21 9.49 9.49 9.25 9.38 0.1M
2023-09-20 9.51 9.56 9.40 9.49 0.1M
2023-09-19 9.60 9.67 9.48 9.57 0.1M
2023-09-18 9.53 9.84 9.53 9.63 0.1M
2023-09-15 9.54 9.82 9.51 9.51 0.2M
2023-09-14 9.53 9.59 9.45 9.53 0.1M
2023-09-13 9.59 9.59 9.48 9.51 0.3M
2023-09-12 9.57 9.63 9.48 9.53 0.1M
2023-09-11 9.58 9.62 9.48 9.54 0.1M
2023-09-09 31.61 31.61 31.61 31.61 0.0M
2023-09-08 9.68 9.73 9.53 9.54 0.1M
2023-09-06 9.65 9.74 9.60 9.68 0.1M
2023-09-05 10.01 10.04 9.60 9.60 0.3M
2023-09-04 10.15 10.15 9.97 10.00 0.1M
2023-09-02 33.58 33.58 33.58 33.58 0.0M
2023-09-01 9.98 10.15 9.88 10.15 0.2M
2023-08-31 9.71 9.96 9.67 9.81 0.2M
2023-08-30 9.65 9.81 9.55 9.64 0.2M
2023-08-29 9.48 9.79 9.39 9.69 0.1M
2023-08-28 9.33 9.63 9.32 9.48 0.2M
2023-08-25 9.65 9.65 9.33 9.33 0.2M
2023-08-24 9.79 9.79 9.54 9.59 0.2M
2023-08-23 9.38 9.85 9.35 9.85 0.3M
2023-08-22 9.40 9.61 9.33 9.36 0.2M
2023-08-21 9.13 9.39 9.12 9.39 0.1M
2023-08-18 9.31 9.42 9.09 9.09 0.3M
2023-08-17 9.50 9.83 9.27 9.27 0.3M
2023-08-16 9.57 9.69 9.45 9.51 0.1M
2023-08-15 9.69 9.90 9.55 9.55 0.3M
2023-08-14 10.00 10.01 9.63 9.66 0.4M
2023-08-11 9.96 10.60 9.54 9.85 0.9M
2023-08-10 10.25 10.27 9.69 9.69 0.5M
2023-08-09 10.53 10.53 10.18 10.18 0.2M
2023-08-08 10.61 10.76 10.45 10.45 0.3M
2023-08-07 11.17 11.21 10.86 10.88 0.1M
2023-08-04 11.17 11.36 10.95 11.08 0.2M
2023-08-03 11.21 11.34 10.97 11.21 0.5M
2023-08-02 10.97 11.10 10.67 11.06 0.9M
2023-08-01 11.03 11.23 10.86 10.94 0.4M
2023-07-31 10.66 11.17 10.66 11.17 1.0M
2023-07-28 10.51 10.82 10.31 10.66 0.1M
2023-07-27 10.57 10.84 10.54 10.54 0.2M
2023-07-26 10.52 11.03 10.52 10.57 0.2M
2023-07-25 10.17 10.58 10.17 10.45 0.3M
2023-07-24 10.18 10.50 10.09 10.09 0.2M
2023-07-21 10.33 10.45 10.18 10.25 0.5M
2023-07-20 10.65 10.82 10.30 10.30 0.3M
2023-07-19 11.05 11.15 10.64 10.64 0.2M
2023-07-18 11.05 11.14 10.97 11.04 0.1M
2023-07-17 10.90 11.14 10.79 11.06 0.1M
2023-07-14 10.66 10.83 10.65 10.77 0.1M
2023-07-13 10.73 10.90 10.63 10.65 0.4M
2023-07-12 10.49 10.83 10.49 10.79 0.2M
2023-07-11 10.76 10.89 10.42 10.49 0.1M
2023-07-10 10.46 11.00 10.44 10.68 0.6M
2023-07-07 10.12 10.57 10.00 10.53 0.1M
2023-07-06 10.15 10.15 9.99 10.12 0.0M
2023-07-05 9.94 10.26 9.86 10.15 0.2M
2023-07-04 9.84 9.97 9.79 9.93 0.1M
2023-07-03 9.81 10.36 9.74 9.85 0.3M
2023-06-30 9.96 10.12 9.67 9.74 0.2M
2023-06-29 9.89 10.00 9.69 9.96 0.4M
2023-06-28 10.14 10.17 10.00 10.00 0.1M
2023-06-27 10.30 10.33 10.09 10.13 0.1M
2023-06-26 10.27 10.43 10.15 10.24 0.1M
2023-06-23 10.37 10.47 10.22 10.30 0.1M
2023-06-22 10.52 10.52 10.26 10.36 0.1M
2023-06-21 10.51 10.51 10.19 10.44 0.2M
2023-06-20 10.54 10.54 10.37 10.52 0.1M
2023-06-19 10.29 10.64 10.26 10.55 0.3M
2023-06-16 10.11 10.40 10.04 10.28 0.5M
2023-06-15 10.19 10.40 9.96 10.10 0.3M
2023-06-14 10.11 10.26 10.05 10.20 0.3M
2023-06-13 10.46 10.49 10.05 10.05 0.3M
2023-06-12 10.70 10.73 10.46 10.46 0.2M
2023-06-09 10.66 10.89 10.50 10.64 0.2M
2023-06-07 10.55 10.75 10.50 10.55 0.2M
2023-06-06 10.25 10.67 10.25 10.55 0.3M
2023-06-05 10.37 10.53 10.25 10.26 0.3M
2023-06-02 10.55 10.73 10.25 10.25 0.2M
2023-06-01 10.55 10.70 10.34 10.58 0.6M
2023-05-31 10.49 10.64 10.35 10.44 0.2M
2023-05-30 10.64 10.73 10.34 10.44 0.2M
2023-05-29 10.61 10.85 10.49 10.55 0.2M
2023-05-26 10.43 10.73 10.40 10.61 0.2M
2023-05-25 10.71 10.84 10.40 10.40 0.5M
2023-05-24 10.97 10.97 10.70 10.70 0.2M
2023-05-23 10.96 11.02 10.70 10.92 0.3M
2023-05-22 11.18 11.25 10.90 10.90 0.1M
2023-05-19 11.30 11.43 11.18 11.18 0.1M
2023-05-18 11.21 11.44 11.21 11.21 0.2M
2023-05-17 11.23 11.49 11.23 11.26 0.2M
2023-05-16 11.29 11.60 11.21 11.21 0.2M
2023-05-15 10.95 11.59 10.95 11.44 0.4M
2023-05-12 10.68 11.34 10.68 11.00 0.3M
2023-05-11 11.00 11.08 10.66 10.70 0.6M
2023-05-10 11.18 11.30 11.00 11.00 0.5M
2023-05-09 11.01 11.52 10.91 11.18 0.4M
2023-05-08 11.57 11.62 11.06 11.06 0.3M
2023-05-06 38.24 38.24 38.24 38.24 0.0M
2023-05-05 11.66 11.66 11.30 11.34 0.3M
2023-05-04 11.40 11.91 11.40 11.66 0.4M
2023-05-03 11.59 11.73 11.36 11.36 0.2M
2023-05-02 11.44 11.68 11.21 11.62 0.2M
2023-04-28 11.38 11.59 11.27 11.31 0.3M
2023-04-27 11.56 11.56 11.21 11.38 0.2M
2023-04-26 11.34 11.71 11.34 11.50 0.2M
2023-04-25 11.49 11.74 11.21 11.44 0.3M
2023-04-24 11.48 11.56 11.38 11.44 0.2M
2023-04-20 11.51 11.69 11.32 11.59 0.1M
2023-04-19 11.51 11.78 11.47 11.47 0.2M
2023-04-18 11.86 11.86 11.56 11.74 0.1M
2023-04-17 12.04 12.04 11.64 11.89 0.2M
2023-04-14 12.12 12.22 11.83 12.04 0.2M
2023-04-13 11.59 12.18 11.45 12.18 0.3M
2023-04-12 11.44 11.69 11.31 11.59 0.2M
2023-04-11 11.43 11.68 11.15 11.59 0.1M
2023-04-10 11.26 11.44 11.15 11.23 0.1M
2023-04-06 11.36 11.43 11.10 11.15 0.1M
2023-04-05 11.59 11.67 11.29 11.37 0.3M
2023-04-04 11.70 11.89 11.50 11.59 0.3M
2023-04-03 11.07 11.73 10.96 11.73 0.3M
2023-03-31 11.74 11.80 11.15 11.15 0.3M
2023-03-30 11.53 11.78 11.15 11.78 0.2M
2023-03-29 11.26 11.49 11.14 11.49 0.3M
2023-03-28 11.10 11.34 10.85 11.31 0.1M
2023-03-27 10.89 11.14 10.76 11.09 0.2M
2023-03-24 10.89 11.26 10.85 10.85 0.1M
2023-03-23 11.09 11.50 10.82 11.00 0.5M
2023-03-22 10.92 11.27 10.55 11.13 0.2M
2023-03-21 11.38 11.67 10.88 10.99 0.2M
2023-03-20 11.02 11.56 11.02 11.44 0.3M
2023-03-17 10.88 11.12 10.75 11.05 0.4M
2023-03-16 10.64 10.94 10.64 10.94 0.2M
2023-03-15 10.85 10.96 10.55 10.70 0.3M
2023-03-14 11.15 11.15 10.47 10.70 0.3M
2023-03-13 10.38 11.23 10.37 11.23 0.3M
2023-03-10 10.12 10.66 10.12 10.50 0.2M
2023-03-09 10.49 10.85 10.11 10.11 0.2M
2023-03-08 10.55 10.71 10.50 10.52 0.1M
2023-03-07 11.26 11.26 10.56 10.56 0.1M
2023-03-06 11.56 11.68 11.04 11.04 0.2M
2023-03-03 11.29 11.83 11.23 11.56 0.2M
2023-03-02 10.80 11.35 10.79 11.29 0.2M
2023-03-01 11.10 11.22 10.73 10.73 0.4M
2023-02-28 10.25 11.26 10.19 11.20 0.6M
2023-02-27 10.15 10.46 10.13 10.25 0.4M
2023-02-24 10.30 10.55 9.90 10.15 0.2M
2023-02-23 10.54 10.69 10.20 10.30 0.2M
2023-02-22 10.46 10.85 10.40 10.40 0.1M
2023-02-17 11.15 11.15 10.70 10.70 0.2M
2023-02-16 11.29 11.43 11.09 11.15 0.3M
2023-02-15 11.03 11.37 11.02 11.29 0.2M
2023-02-14 11.33 11.44 11.00 11.00 0.3M
2023-02-13 11.83 11.92 11.32 11.32 0.2M
2023-02-10 11.43 11.83 11.41 11.80 0.2M
2023-02-09 11.82 11.84 11.26 11.43 0.2M
2023-02-08 11.86 12.07 11.71 11.75 0.2M
2023-02-07 11.45 11.84 11.45 11.74 0.2M
2023-02-06 11.44 11.67 11.41 11.46 0.2M
2023-02-03 11.75 11.92 11.44 11.44 0.5M
2023-02-02 12.36 12.36 11.74 11.82 0.2M
2023-02-01 12.35 12.39 11.88 12.39 0.5M
2023-01-31 12.28 12.48 12.15 12.39 0.2M
2023-01-30 12.33 12.53 12.20 12.39 0.2M
2023-01-27 12.44 12.51 12.30 12.33 0.2M
2023-01-26 12.41 12.58 11.99 12.49 0.3M
2023-01-25 12.15 12.54 11.80 12.41 0.7M
2023-01-24 12.04 12.23 11.49 12.23 0.5M
2023-01-23 12.42 12.42 11.96 12.04 0.3M
2023-01-20 12.45 12.51 12.19 12.48 0.3M
2023-01-19 12.45 12.57 12.07 12.51 0.4M
2023-01-18 11.89 12.63 11.77 12.63 0.6M
2023-01-17 11.89 12.05 11.69 11.84 0.4M
2023-01-16 11.45 12.03 11.40 11.96 0.5M
2023-01-13 11.08 11.70 10.95 11.59 0.4M
2023-01-12 10.80 11.17 10.55 11.08 0.3M
2023-01-11 10.97 11.02 10.70 10.76 0.3M
2023-01-10 10.40 10.99 10.31 10.99 0.5M
2023-01-09 10.03 10.38 9.90 10.38 0.3M
2023-01-06 10.16 10.31 9.99 10.12 0.2M
2023-01-05 10.05 10.46 9.41 10.16 0.4M
2023-01-04 9.66 10.31 9.51 10.05 0.5M
2023-01-03 8.85 10.25 8.77 9.66 0.7M
2023-01-02 8.70 9.00 8.70 8.85 0.1M