Auren ON

AURE3
🏛️ brazil →
10.27
Last Update: 2025-09-30
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 12.97 12.97 12.85 12.90 3.5M
2023-12-27 12.91 12.97 12.84 12.97 3.5M
2023-12-26 12.93 12.96 12.85 12.91 3.4M
2023-12-22 12.92 12.93 12.84 12.92 2.9M
2023-12-21 12.98 12.98 12.86 12.92 3.4M
2023-12-20 12.95 13.04 12.89 12.97 3.7M
2023-12-19 12.96 13.03 12.88 12.95 4.8M
2023-12-18 13.07 13.18 12.93 12.93 3.3M
2023-12-15 13.03 13.07 12.97 13.07 3.2M
2023-12-14 12.80 13.07 12.80 13.03 5.5M
2023-12-13 12.69 12.86 12.57 12.80 6.0M
2023-12-12 12.88 12.89 12.69 12.69 4.9M
2023-12-11 12.72 12.98 12.42 12.89 13.8M
2023-12-08 13.25 13.25 12.95 13.01 11.0M
2023-12-07 13.19 13.24 13.06 13.20 6.2M
2023-12-06 13.30 13.36 13.13 13.16 5.9M
2023-12-05 13.05 13.29 13.01 13.25 6.7M
2023-12-04 13.03 13.07 12.95 12.99 7.0M
2023-12-01 12.81 13.06 12.79 12.95 6.5M
2023-11-30 12.72 12.80 12.67 12.80 4.2M
2023-11-29 12.81 12.84 12.65 12.65 5.9M
2023-11-28 12.66 12.86 12.65 12.72 5.9M
2023-11-27 12.69 12.70 12.58 12.63 6.2M
2023-11-24 12.66 12.78 12.57 12.63 8.1M
2023-11-23 12.86 12.86 12.55 12.65 9.1M
2023-11-22 12.90 13.03 12.52 12.55 20.9M
2023-11-21 12.17 12.18 11.99 12.05 2.7M
2023-11-20 12.29 12.31 12.07 12.17 3.2M
2023-11-17 12.57 12.57 12.23 12.33 3.1M
2023-11-16 12.21 12.58 12.21 12.58 6.7M
2023-11-14 11.94 12.33 11.94 12.27 4.0M
2023-11-13 11.86 12.10 11.82 12.07 2.9M
2023-11-10 11.77 11.94 11.77 11.86 3.4M
2023-11-09 11.89 11.91 11.69 11.77 3.1M
2023-11-08 12.02 12.04 11.81 11.90 5.5M
2023-11-07 12.11 12.16 12.02 12.02 2.6M
2023-11-06 12.03 12.16 11.90 12.11 3.0M
2023-11-03 11.83 12.11 11.73 12.04 4.8M
2023-11-01 11.63 11.83 11.36 11.74 7.2M
2023-10-31 11.60 11.74 11.60 11.70 3.3M
2023-10-30 11.65 11.72 11.55 11.57 4.5M
2023-10-27 11.76 11.80 11.56 11.56 2.7M
2023-10-26 11.63 11.81 11.63 11.76 2.6M
2023-10-25 11.72 11.82 11.59 11.61 3.3M
2023-10-24 11.89 11.90 11.63 11.71 3.6M
2023-10-23 11.85 11.98 11.80 11.80 3.1M
2023-10-20 11.75 11.99 11.75 11.84 6.3M
2023-10-19 11.74 11.84 11.70 11.75 3.1M
2023-10-18 12.04 12.04 11.74 11.74 13.6M
2023-10-17 12.05 12.18 11.97 12.04 5.2M
2023-10-16 12.14 12.20 12.06 12.06 4.0M
2023-10-13 12.18 12.28 12.11 12.11 4.6M
2023-10-11 12.18 12.27 12.09 12.18 3.5M
2023-10-10 12.01 12.25 11.99 12.17 3.6M
2023-10-09 11.70 12.01 11.70 11.99 4.1M
2023-10-06 11.77 11.78 11.70 11.76 3.6M
2023-10-05 11.86 11.93 11.69 11.82 4.2M
2023-10-04 11.89 11.94 11.83 11.85 4.3M
2023-10-03 11.94 11.99 11.84 11.89 2.8M
2023-10-02 11.98 12.04 11.91 11.97 2.0M
2023-09-29 11.90 11.99 11.88 11.97 1.7M
2023-09-28 11.93 11.94 11.81 11.86 2.4M
2023-09-27 12.02 12.02 11.78 11.93 2.9M
2023-09-26 11.89 12.15 11.86 11.91 7.8M
2023-09-25 12.04 12.05 11.89 11.89 3.7M
2023-09-22 12.11 12.18 12.01 12.04 2.8M
2023-09-21 12.11 12.11 11.96 12.04 4.4M
2023-09-20 12.17 12.23 12.05 12.15 3.0M
2023-09-19 12.18 12.23 12.03 12.11 3.0M
2023-09-18 12.30 12.32 12.08 12.14 3.2M
2023-09-15 12.32 12.37 12.22 12.28 2.1M
2023-09-14 12.18 12.33 12.18 12.30 2.4M
2023-09-13 12.16 12.28 12.11 12.15 1.7M
2023-09-12 12.11 12.24 12.06 12.15 2.2M
2023-09-11 12.02 12.11 11.97 12.11 2.6M
2023-09-09 13.73 13.73 13.73 13.73 0.0M
2023-09-08 12.02 12.16 11.97 12.01 3.4M
2023-09-06 12.02 12.11 11.90 12.04 2.5M
2023-09-05 12.12 12.15 11.99 12.00 3.9M
2023-09-04 12.13 12.13 11.90 12.10 2.0M
2023-09-02 13.89 13.89 13.89 13.89 0.0M
2023-09-01 11.98 12.12 11.97 12.12 3.7M
2023-08-31 12.20 12.20 11.86 11.86 3.2M
2023-08-30 12.25 12.28 12.14 12.19 2.0M
2023-08-29 12.06 12.20 12.05 12.20 1.8M
2023-08-28 12.04 12.08 11.92 12.04 2.2M
2023-08-25 12.05 12.15 11.95 12.02 2.9M
2023-08-24 11.98 12.08 11.97 12.05 2.3M
2023-08-23 11.94 11.97 11.87 11.96 2.6M
2023-08-22 11.87 11.95 11.81 11.88 2.2M
2023-08-21 11.85 11.94 11.82 11.82 2.1M
2023-08-18 11.79 11.89 11.73 11.85 3.1M
2023-08-17 11.81 11.86 11.74 11.79 2.3M
2023-08-16 11.97 11.99 11.72 11.77 3.9M
2023-08-15 11.99 12.08 11.93 11.94 2.7M
2023-08-14 12.00 12.04 11.91 11.99 1.4M
2023-08-11 12.05 12.05 11.91 12.00 2.5M
2023-08-10 12.10 12.18 11.97 12.04 2.8M
2023-08-09 12.20 12.20 12.01 12.08 2.2M
2023-08-08 12.07 12.24 12.01 12.17 2.1M
2023-08-07 12.12 12.17 12.04 12.07 2.4M
2023-08-04 12.18 12.30 12.07 12.08 2.2M
2023-08-03 12.38 12.40 12.06 12.08 4.4M
2023-08-02 12.22 12.31 12.21 12.31 1.7M
2023-08-01 12.20 12.46 12.17 12.21 5.9M
2023-07-31 12.29 12.29 12.18 12.20 1.5M
2023-07-28 12.23 12.31 12.14 12.20 1.5M
2023-07-27 12.26 12.31 12.11 12.17 2.8M
2023-07-26 12.29 12.36 12.20 12.23 3.0M
2023-07-25 12.50 12.56 12.25 12.25 2.7M
2023-07-24 12.51 12.51 12.40 12.43 1.3M
2023-07-21 12.36 12.47 12.31 12.47 2.6M
2023-07-20 12.41 12.42 12.30 12.36 1.3M
2023-07-19 12.44 12.56 12.37 12.42 1.6M
2023-07-18 12.44 12.51 12.37 12.45 1.8M
2023-07-17 12.34 12.52 12.34 12.45 2.6M
2023-07-14 12.57 12.57 12.42 12.46 1.3M
2023-07-13 12.56 12.60 12.43 12.52 1.7M
2023-07-12 12.45 12.54 12.37 12.47 1.8M
2023-07-11 12.47 12.48 12.31 12.43 1.9M
2023-07-10 12.46 12.54 12.39 12.47 1.5M
2023-07-07 12.51 12.57 12.34 12.43 2.1M
2023-07-06 12.52 12.57 12.33 12.41 2.1M
2023-07-05 12.38 12.63 12.32 12.52 5.0M
2023-07-04 12.47 12.49 12.31 12.43 2.2M
2023-07-03 12.56 12.59 12.32 12.45 3.4M
2023-06-30 12.40 12.60 12.29 12.49 5.3M
2023-06-29 12.56 12.61 12.34 12.36 3.3M
2023-06-28 12.59 12.77 12.46 12.51 2.5M
2023-06-27 12.86 12.92 12.48 12.58 3.0M
2023-06-26 13.03 13.10 12.75 12.80 2.7M
2023-06-23 12.90 13.16 12.85 13.03 3.0M
2023-06-22 12.87 12.93 12.73 12.87 2.0M
2023-06-21 12.84 12.99 12.72 12.95 5.0M
2023-06-20 12.78 12.99 12.73 12.81 3.5M
2023-06-19 12.89 12.89 12.47 12.70 3.3M
2023-06-16 12.55 12.92 12.52 12.71 5.3M
2023-06-15 12.54 12.58 12.45 12.55 1.3M
2023-06-14 12.45 12.72 12.38 12.51 3.0M
2023-06-13 12.55 12.58 12.38 12.39 1.3M
2023-06-12 12.46 12.54 12.34 12.54 2.6M
2023-06-09 12.38 12.51 12.35 12.45 5.0M
2023-06-07 12.46 12.55 12.30 12.31 3.1M
2023-06-06 12.17 12.50 12.16 12.41 7.4M
2023-06-05 12.25 12.28 12.05 12.15 3.4M
2023-06-02 12.39 12.42 12.16 12.25 5.7M
2023-06-01 12.35 12.38 12.25 12.32 2.3M
2023-05-31 12.36 12.39 12.25 12.27 3.8M
2023-05-30 12.45 12.46 12.33 12.35 1.8M
2023-05-29 12.25 12.43 12.25 12.37 1.4M
2023-05-26 12.45 12.53 12.23 12.31 2.5M
2023-05-25 12.37 12.48 12.29 12.38 2.2M
2023-05-24 12.35 12.38 12.26 12.33 1.8M
2023-05-23 12.34 12.63 12.31 12.31 5.5M
2023-05-22 12.19 12.42 12.19 12.36 2.4M
2023-05-19 12.08 12.26 12.02 12.18 3.0M
2023-05-18 12.10 12.14 11.91 12.06 4.7M
2023-05-17 12.21 12.32 12.03 12.06 4.3M
2023-05-16 12.26 12.38 12.17 12.20 2.9M
2023-05-15 12.20 12.31 12.09 12.22 3.0M
2023-05-12 12.12 12.33 12.08 12.17 3.1M
2023-05-11 11.87 12.19 11.82 12.14 3.7M
2023-05-10 12.10 12.13 11.77 11.95 5.3M
2023-05-09 12.18 12.36 12.00 12.11 4.4M
2023-05-08 12.63 12.67 12.13 12.19 5.8M
2023-05-06 14.40 14.40 14.40 14.40 0.0M
2023-05-05 12.43 12.68 12.24 12.59 9.4M
2023-05-04 12.51 12.52 12.34 12.42 8.1M
2023-05-03 12.57 12.57 12.36 12.37 6.6M
2023-05-02 12.62 12.73 12.33 12.47 5.5M
2023-04-28 12.20 12.54 12.10 12.44 8.4M
2023-04-27 12.10 12.17 12.03 12.16 2.9M
2023-04-26 12.18 12.21 12.03 12.08 2.5M
2023-04-25 12.20 12.22 12.05 12.14 2.4M
2023-04-24 12.18 12.25 12.11 12.19 2.4M
2023-04-20 12.14 12.22 12.09 12.17 4.8M
2023-04-19 12.05 12.14 11.95 12.12 3.1M
2023-04-18 12.22 12.25 12.03 12.05 3.2M
2023-04-17 12.07 12.22 11.97 12.14 4.9M
2023-04-14 12.10 12.18 11.91 12.06 3.4M
2023-04-13 11.91 12.08 11.85 11.99 3.3M
2023-04-12 11.91 12.10 11.83 11.88 3.0M
2023-04-11 11.91 12.10 11.79 11.84 2.6M
2023-04-10 11.62 11.93 11.54 11.80 3.4M
2023-04-06 11.57 11.74 11.55 11.62 4.7M
2023-04-05 11.63 11.65 11.35 11.57 4.7M
2023-04-04 11.43 11.58 11.32 11.51 5.2M
2023-04-03 11.66 11.66 11.32 11.42 6.5M
2023-03-31 11.50 11.69 11.38 11.57 5.2M
2023-03-30 11.50 11.58 11.20 11.48 3.3M
2023-03-29 11.51 11.55 11.27 11.44 2.3M
2023-03-28 11.39 11.53 11.33 11.50 3.2M
2023-03-27 11.47 11.50 11.27 11.36 2.3M
2023-03-24 11.28 11.47 11.19 11.38 3.2M
2023-03-23 11.47 11.55 11.13 11.26 4.4M
2023-03-22 11.44 11.54 11.29 11.41 3.0M
2023-03-21 11.44 11.50 11.35 11.42 2.4M
2023-03-20 11.53 11.59 11.32 11.39 2.9M
2023-03-17 11.74 11.74 11.45 11.48 6.2M
2023-03-16 11.89 11.89 11.72 11.75 5.5M
2023-03-15 11.80 11.97 11.69 11.83 4.6M
2023-03-14 11.77 11.91 11.72 11.84 2.5M
2023-03-13 11.60 11.82 11.54 11.74 3.2M
2023-03-10 11.65 11.71 11.52 11.65 3.6M
2023-03-09 11.70 11.78 11.59 11.65 2.5M
2023-03-08 11.70 11.72 11.56 11.71 2.9M
2023-03-07 11.61 11.70 11.47 11.69 3.8M
2023-03-06 11.62 11.68 11.35 11.55 5.3M
2023-03-03 11.62 11.73 11.54 11.62 1.7M
2023-03-02 11.62 11.76 11.54 11.62 2.3M
2023-03-01 11.68 11.73 11.39 11.61 8.0M
2023-02-28 11.75 11.91 11.62 11.67 7.0M
2023-02-27 11.81 11.94 11.64 11.73 3.4M
2023-02-24 11.80 11.98 11.59 11.76 4.7M
2023-02-23 11.88 11.93 11.69 11.76 3.2M
2023-02-22 11.98 12.03 11.74 11.80 6.2M
2023-02-17 12.03 12.21 11.63 11.80 9.4M
2023-02-16 11.84 12.06 11.65 11.97 4.5M
2023-02-15 11.74 12.01 11.71 11.84 4.0M
2023-02-14 11.86 11.96 11.59 11.80 2.1M
2023-02-13 11.82 11.95 11.71 11.88 2.7M
2023-02-10 11.70 11.96 11.70 11.80 6.1M
2023-02-09 11.79 11.87 11.63 11.74 2.3M
2023-02-08 11.76 11.87 11.62 11.79 3.7M
2023-02-07 12.10 12.10 11.57 11.68 5.2M
2023-02-06 12.00 12.04 11.84 11.99 3.4M
2023-02-03 12.08 12.25 11.88 12.00 3.1M
2023-02-02 12.15 12.28 11.93 12.12 3.4M
2023-02-01 12.17 12.28 12.02 12.16 3.7M
2023-01-31 11.92 12.22 11.91 12.15 5.4M
2023-01-30 11.95 12.06 11.83 11.92 3.9M
2023-01-27 12.05 12.32 12.00 12.06 4.2M
2023-01-26 11.99 12.17 11.88 12.05 8.1M
2023-01-25 11.76 12.15 11.70 11.97 10.8M
2023-01-24 11.61 11.88 11.40 11.76 5.8M
2023-01-23 11.67 11.73 11.43 11.60 1.8M
2023-01-20 11.73 11.76 11.56 11.66 2.0M
2023-01-19 11.42 11.76 11.35 11.74 1.8M
2023-01-18 11.95 11.97 11.49 11.49 3.5M
2023-01-17 11.89 12.02 11.69 11.83 2.7M
2023-01-16 11.57 11.88 11.47 11.87 3.3M
2023-01-13 11.83 11.87 11.52 11.66 2.3M
2023-01-12 11.58 12.06 11.58 11.88 5.7M
2023-01-11 11.17 11.69 11.14 11.58 4.5M
2023-01-10 11.16 11.26 10.76 11.19 5.8M
2023-01-09 11.44 11.51 11.25 11.31 1.6M
2023-01-06 11.49 11.62 11.39 11.50 2.9M
2023-01-05 11.39 11.49 11.16 11.49 4.4M
2023-01-04 11.24 11.43 11.04 11.43 2.9M
2023-01-03 11.38 11.40 11.13 11.21 1.6M
2023-01-02 11.47 11.54 11.25 11.42 1.0M