Mercados españoles cerrados

Aura Minerals Inc. (AURA33.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
47,50-0,20 (-0,42%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202447,9047,9046,1747,5047,50110.247
27 jun 202447,5048,1147,5047,7047,7067.751
26 jun 202447,4847,9647,0747,6247,6286.343
25 jun 202447,6048,0047,0347,4847,4865.602
24 jun 202449,2949,2947,4147,6347,63117.090
21 jun 202450,3050,5047,9048,5048,50191.344
21 jun 20241.84 Dividendo
20 jun 202452,2552,6651,1652,3150,47505.002
19 jun 202450,5052,0050,2652,0050,17146.938
18 jun 202449,0050,5048,8050,5048,72831.464
17 jun 202448,5049,5148,1948,6746,9688.785
14 jun 202449,1449,4248,5849,1547,4267.501
13 jun 202447,6948,9947,6948,9047,18100.136
12 jun 202447,7948,1947,0347,7546,0791.256
11 jun 202446,1047,7746,1047,7146,0346.775
10 jun 202445,6047,5045,1547,4945,8296.355
07 jun 202447,8048,0045,8745,8744,26139.968
06 jun 202446,8348,3246,7548,3246,6286.761
05 jun 202447,5848,0146,7347,4045,7362.097
04 jun 202447,9148,0847,0847,5745,9069.033
03 jun 202446,0048,2545,7048,1546,4689.184
31 may 202445,9546,6845,7045,7044,0988.997
29 may 202447,1947,6946,0046,0044,3881.788
28 may 202447,8848,6947,5848,0046,3184.138
27 may 202446,9848,5546,3648,5546,84150.527
24 may 202445,9947,2545,6046,9845,3395.154
23 may 202445,0046,0044,2245,9944,37110.778
22 may 202444,9546,4044,6045,7044,09231.727
21 may 202445,4545,9944,8545,4543,8582.394
20 may 202444,8145,9044,6445,4543,85106.472
17 may 202442,5045,9042,5044,5042,93187.493
16 may 202441,6042,7541,4642,7041,2077.781
15 may 202439,9041,6539,9041,6040,14131.327
14 may 202440,3040,4139,9040,2538,8328.277
13 may 202439,5940,8939,4940,2038,7969.439
10 may 202440,0040,1039,6139,9038,5061.817
09 may 202438,8040,0038,2940,0038,5990.019
08 may 202439,2539,5038,8038,8037,4450.117
07 may 202438,9039,4937,9339,2737,89140.847
06 may 202438,4039,1137,9838,5037,1590.076
03 may 202437,9938,4037,6038,0036,6637.369
02 may 202437,3638,2036,0037,9936,6577.536
30 abr 202438,3038,3737,0037,0035,7029.036
29 abr 202438,0038,4837,6038,3036,9541.899
26 abr 202438,0038,5237,9438,0036,6634.178
25 abr 202437,8538,1537,0137,9036,5798.204
24 abr 202438,5938,7037,8037,8536,5294.058
23 abr 202438,7139,2037,6038,5937,2391.356
22 abr 202440,0040,0038,5038,8137,4475.152
19 abr 202440,0040,5039,2240,1538,74128.613
18 abr 202439,5840,1939,0039,8238,4265.599
17 abr 202440,6540,8538,5039,1537,77139.274
16 abr 202441,2241,3039,9540,7639,33206.995
15 abr 202440,6941,5040,6941,1539,70132.997
12 abr 202440,6541,9340,4140,7039,27120.433
11 abr 202440,6940,8839,9140,6539,2253.377
10 abr 202440,6541,0040,1940,7239,2964.907
09 abr 202440,0441,4539,9540,6539,2284.375
08 abr 202440,0040,1439,5140,1438,7384.538
05 abr 202439,5040,0039,2939,8138,41347.366
04 abr 202439,5040,0038,9539,5038,11121.258
03 abr 202439,1539,6837,8939,6838,28108.696
02 abr 202439,0139,7438,7739,1537,7792.551
01 abr 202437,2839,1337,1838,9237,5598.093
28 mar 202436,1037,2936,0037,2935,9899.555
27 mar 202435,5136,0835,4036,0834,8160.528
26 mar 202435,1835,5034,6035,5034,2548.963
25 mar 202435,0235,2034,6035,1833,9426.721
22 mar 202434,8935,2134,5235,0233,7927.122
21 mar 202434,5035,4434,5035,4434,1998.776
20 mar 202433,5034,3033,4234,3033,0952.551
19 mar 202433,4833,6033,1033,6032,4227.627
18 mar 202433,2133,6033,1633,4732,2948.190
15 mar 202433,3333,6833,0033,2132,0454.157
14 mar 202432,8733,3232,8733,2932,1231.158
13 mar 202432,7333,6932,7333,2532,0830.860
12 mar 202433,6033,9033,0033,0031,8452.430
11 mar 202434,1834,1833,5033,6032,4249.752
08 mar 202433,9234,3633,4534,1832,9843.878
07 mar 202433,6234,2533,6233,9232,7350.264
06 mar 202433,4933,9033,1233,9032,7184.945
05 mar 202432,8433,5032,6033,5032,3280.725
04 mar 202431,3132,8431,1232,8431,6885.051
01 mar 202430,8031,4230,8031,3230,2278.285
29 feb 202431,8031,8130,7030,8029,7287.973
28 feb 202431,2232,0531,2231,8130,6991.343
27 feb 202430,5131,2230,4531,2230,1289.388
26 feb 202431,0731,2030,4330,5229,45124.540
23 feb 202431,0131,2330,7231,0930,00135.834
22 feb 202430,8831,3030,8031,0029,9148.816
21 feb 202431,3031,4930,8030,8829,7955.930
20 feb 202430,9231,5030,7131,5030,3946.008
19 feb 202431,0231,4730,6831,1130,0231.045
16 feb 202430,8931,5030,5531,0229,9339.433
15 feb 202430,9030,9830,4830,9029,8140.941
14 feb 202430,8530,9030,4230,9029,8132.891
09 feb 202431,0031,3430,9030,9529,8633.041
08 feb 202431,4531,5031,0031,0029,9132.694
07 feb 202431,2631,8731,1831,4530,3444.398
06 feb 202431,4831,7031,1331,3830,2855.588
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...