Cotação atual, histórico e gráfico do papel: ECOO11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ECOO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	0,11%	0,12	107,39	108,41	107,39	108,41	4K	2
16/05/2024	-0,12%	-0,13	107,27	107,40	107,27	107,81	11K	9
15/05/2024	0,09%	0,10	107,40	107,00	107,00	107,40	2K	2
14/05/2024	1,10%	1,17	107,30	107,20	107,20	107,30	214	2
13/05/2024	-0,28%	-0,30	106,13	104,30	104,30	106,61	2K	6
10/05/2024	0,37%	0,39	106,43	105,00	105,00	106,43	3K	4
09/05/2024	-1,92%	-2,08	106,04	106,04	106,04	106,04	954	1
08/05/2024	0,16%	0,17	108,12	105,79	105,79	108,58	3M	64
07/05/2024	0,38%	0,41	107,95	108,92	107,95	108,92	1M	27
06/05/2024	-0,32%	-0,34	107,54	107,91	107,54	108,20	9K	4
03/05/2024	1,77%	1,88	107,88	106,00	106,00	107,88	4K	6
02/05/2024	0,94%	0,99	106,00	106,39	105,95	106,39	22K	3
30/04/2024	-0,92%	-0,98	105,01	105,83	105,01	105,83	4K	2
29/04/2024	0,12%	0,13	105,99	105,78	105,78	105,99	9K	4
26/04/2024	1,70%	1,77	105,86	105,28	105,28	105,86	64K	6
25/04/2024	-0,84%	-0,88	104,09	103,70	103,37	104,09	16K	3
23/04/2024	0,23%	0,24	104,97	104,14	104,14	104,97	6K	4
22/04/2024	0,00%	0,00	104,73	104,73	104,73	104,73	104	1
19/04/2024	0,93%	0,97	104,73	104,73	104,73	104,73	104	1
18/04/2024	-0,87%	-0,91	103,76	104,69	103,76	104,69	2K	2
17/04/2024	-0,19%	-0,20	104,67	104,67	104,28	104,67	6K	4
16/04/2024	-0,60%	-0,63	104,87	104,75	104,75	104,87	1K	2
15/04/2024	-2,25%	-2,43	105,50	105,77	105,50	106,33	15K	7
11/04/2024	-0,83%	-0,90	107,93	108,06	107,92	108,07	10K	49
10/04/2024	-1,67%	-1,85	108,83	110,10	108,83	110,10	2K	2
09/04/2024	1,11%	1,21	110,68	110,61	110,45	110,68	13K	4
08/04/2024	0,87%	0,94	109,47	108,44	108,44	109,47	23K	3
05/04/2024	1,72%	1,83	108,53	108,86	108,53	108,86	2K	2
04/04/2024	-1,74%	-1,89	106,70	106,70	106,70	106,70	106	1
03/04/2024	0,56%	0,61	108,59	107,94	107,94	108,85	2K	3
02/04/2024	-0,60%	-0,65	107,98	108,63	107,98	108,63	29K	6
01/04/2024	-0,79%	-0,87	108,63	109,28	108,62	109,28	7K	6
28/03/2024	0,16%	0,18	109,50	109,50	109,50	109,50	4K	1
27/03/2024	0,00%	0,00	109,32	109,32	109,32	109,32	218	1
26/03/2024	0,16%	0,18	109,32	109,04	109,04	109,41	5K	5
25/03/2024	-0,12%	-0,13	109,14	109,27	109,14	109,27	10K	3
22/03/2024	-1,12%	-1,24	109,27	110,11	109,27	110,11	57K	5
21/03/2024	-0,67%	-0,74	110,51	110,69	110,51	110,69	38K	4
20/03/2024	1,26%	1,38	111,25	109,85	109,73	111,25	2M	55
19/03/2024	0,87%	0,95	109,87	108,92	108,92	109,87	4K	6
18/03/2024	-0,53%	-0,58	108,92	109,93	108,92	109,93	3K	3
15/03/2024	-0,80%	-0,88	109,50	110,38	109,50	110,38	17K	4
14/03/2024	-0,02%	-0,02	110,38	110,40	110,10	110,59	9K	6
13/03/2024	0,25%	0,28	110,40	111,25	109,85	111,25	21K	6
12/03/2024	1,43%	1,55	110,12	107,20	107,20	110,12	6K	8
11/03/2024	-0,30%	-0,33	108,57	108,50	108,50	108,90	8K	10
08/03/2024	0,09%	0,10	108,90	108,64	108,64	109,02	71K	6
07/03/2024	-0,75%	-0,82	108,80	109,52	108,80	109,52	29K	2
06/03/2024	0,50%	0,55	109,62	109,07	109,07	109,94	46K	6
05/03/2024	-0,13%	-0,14	109,07	109,13	109,07	109,50	87K	6
04/03/2024	-0,61%	-0,67	109,21	109,31	109,14	109,31	4K	3
01/03/2024	0,31%	0,34	109,88	109,71	109,30	109,88	16K	4
29/02/2024	-1,38%	-1,53	109,54	109,55	109,54	109,55	99K	3
28/02/2024	-0,14%	-0,16	111,07	111,23	111,07	111,23	5K	2
27/02/2024	1,93%	2,11	111,23	110,86	110,86	111,23	112K	3
23/02/2024	-0,62%	-0,68	109,12	108,97	108,97	109,12	57K	3
22/02/2024	0,36%	0,39	109,80	109,80	109,80	109,80	658	1
21/02/2024	1,48%	1,60	109,41	107,81	107,81	109,56	101K	11
20/02/2024	-0,10%	-0,11	107,81	105,45	105,45	109,57	227K	17
19/02/2024	0,17%	0,18	107,92	107,92	107,92	107,92	539	1
16/02/2024	0,10%	0,11	107,74	106,00	106,00	108,01	55K	6
15/02/2024	-0,17%	-0,18	107,63	107,57	107,56	107,70	112K	5
14/02/2024	-0,41%	-0,44	107,81	107,64	107,64	107,81	646	2
09/02/2024	-0,98%	-1,07	108,25	107,88	107,88	108,25	432	2
07/02/2024	0,44%	0,48	109,32	107,25	107,25	109,32	46K	6
06/02/2024	1,45%	1,56	108,84	107,70	107,70	108,84	1K	4
05/02/2024	0,86%	0,91	107,28	106,37	106,37	107,29	11K	7
02/02/2024	-0,82%	-0,88	106,37	107,30	106,37	107,30	19K	2
01/02/2024	-0,21%	-0,23	107,25	107,41	106,59	107,41	61K	3
31/01/2024	0,82%	0,87	107,48	107,80	107,48	108,05	17K	4
30/01/2024	-0,81%	-0,87	106,61	106,61	106,61	106,61	959	1
29/01/2024	-0,18%	-0,19	107,48	108,06	107,46	108,06	5K	6
24/01/2024	-0,04%	-0,04	107,67	108,98	107,67	108,98	77K	6
23/01/2024	1,07%	1,14	107,71	107,77	107,44	107,77	12K	3
22/01/2024	-1,12%	-1,21	106,57	108,00	106,57	108,00	60K	4
19/01/2024	-0,60%	-0,65	107,78	109,40	106,99	109,40	10K	5
18/01/2024	0,00%	0,00	108,43	108,43	108,43	108,43	433	1
17/01/2024	-0,30%	-0,33	108,43	108,76	108,43	108,76	13K	6
16/01/2024	-1,62%	-1,79	108,76	109,65	108,76	109,65	2K	3
15/01/2024	0,02%	0,02	110,55	110,38	110,26	110,55	2K	5
12/01/2024	0,98%	1,07	110,53	110,37	110,37	110,98	61K	3
11/01/2024	-0,77%	-0,85	109,46	111,99	109,46	111,99	2K	5
10/01/2024	-0,40%	-0,44	110,31	110,18	110,17	110,31	24K	4
09/01/2024	-0,27%	-0,30	110,75	110,75	110,75	110,75	110	1
08/01/2024	0,65%	0,72	111,05	110,06	110,06	111,05	22K	3
05/01/2024	0,80%	0,88	110,33	109,53	109,06	110,83	58K	6
04/01/2024	-1,55%	-1,72	109,45	110,90	109,29	110,90	2K	4
03/01/2024	0,52%	0,58	111,17	110,59	110,59	111,32	5K	7
02/01/2024	-1,76%	-1,98	110,59	111,71	110,59	111,71	5K	4
28/12/2023	0,01%	0,01	112,57	112,56	112,44	112,70	4K	6
27/12/2023	0,77%	0,86	112,56	111,70	111,70	112,56	25K	7
26/12/2023	0,08%	0,09	111,70	111,70	111,70	111,90	16K	3
22/12/2023	1,12%	1,24	111,61	110,90	110,90	111,61	2K	3
21/12/2023	-0,47%	-0,52	110,37	110,55	110,37	110,70	1K	5
20/12/2023	-0,05%	-0,05	110,89	111,70	110,89	111,70	222	2
19/12/2023	0,42%	0,46	110,94	110,48	110,48	111,06	14K	4
18/12/2023	0,68%	0,75	110,48	108,15	108,15	110,48	29K	7
15/12/2023	-0,52%	-0,57	109,73	110,55	109,73	110,70	145K	6
14/12/2023	0,73%	0,80	110,30	110,80	110,30	110,80	14K	3
13/12/2023	2,91%	3,10	109,50	106,63	106,63	109,50	69K	10
12/12/2023	-0,64%	-0,69	106,40	106,40	106,40	106,40	24K	1
11/12/2023	0,06%	0,06	107,09	107,90	106,92	107,90	113K	6
08/12/2023	1,97%	2,07	107,03	106,50	106,50	107,03	7K	2
07/12/2023	-1,12%	-1,19	104,96	104,96	104,96	104,96	104	1
06/12/2023	-0,72%	-0,77	106,15	107,00	106,14	107,00	4K	6
05/12/2023	0,11%	0,12	106,92	107,00	106,68	107,06	90K	6
04/12/2023	-0,05%	-0,05	106,80	106,85	106,79	106,85	39K	5
01/12/2023	0,83%	0,88	106,85	106,86	106,85	106,87	12K	3
30/11/2023	-0,03%	-0,03	105,97	105,70	105,70	105,97	11K	4
29/11/2023	0,19%	0,20	106,00	105,80	105,70	106,00	15K	6
28/11/2023	1,23%	1,29	105,80	105,10	105,10	105,80	4K	4
27/11/2023	0,17%	0,18	104,51	102,24	102,24	104,51	415	3
24/11/2023	-0,73%	-0,77	104,33	104,23	104,23	104,33	7K	2
23/11/2023	-0,28%	-0,30	105,10	103,05	103,05	105,30	42K	5
22/11/2023	1,74%	1,80	105,40	104,45	104,45	105,40	66K	6
21/11/2023	-0,96%	-1,00	103,60	102,60	102,60	103,71	1K	3
20/11/2023	0,75%	0,78	104,60	102,41	101,80	104,60	32K	7
17/11/2023	-0,16%	-0,17	103,82	103,99	103,82	104,08	25K	9
16/11/2023	1,61%	1,65	103,99	102,34	102,34	103,99	31K	7
14/11/2023	2,28%	2,28	102,34	100,45	100,45	102,45	6K	7
13/11/2023	-0,39%	-0,39	100,06	100,06	100,06	100,06	10K	1
10/11/2023	0,45%	0,45	100,45	100,00	100,00	100,45	3K	4
09/11/2023	0,70%	0,70	100,00	99,00	99,00	100,00	11K	3
08/11/2023	0,25%	0,25	99,30	99,41	99,10	99,41	42K	6
07/11/2023	1,68%	1,64	99,05	97,76	97,76	99,05	75K	6
06/11/2023	-0,04%	-0,04	97,41	97,00	97,00	97,65	5K	8
03/11/2023	3,51%	3,30	97,45	94,15	94,15	97,45	8K	7
01/11/2023	1,67%	1,55	94,15	93,13	93,13	94,15	21K	4
31/10/2023	-0,87%	-0,81	92,60	92,60	92,60	92,60	9K	1
30/10/2023	-1,52%	-1,44	93,41	93,41	93,41	93,41	373	1
27/10/2023	0,20%	0,19	94,85	94,66	94,66	95,42	20K	4
26/10/2023	0,28%	0,26	94,66	94,66	94,66	94,66	94	1
24/10/2023	-0,11%	-0,10	94,40	94,40	94,40	94,40	660	1
23/10/2023	-	-	94,50	93,00	93,00	94,50	10K	5

Date,Open,High,Low,Close,Volume
17-May-24,108.41,108.41,107.39,107.39,3884
16-May-24,107.40,107.81,107.27,107.27,11389
15-May-24,107.00,107.40,107.00,107.40,2255
14-May-24,107.20,107.30,107.20,107.30,214
13-May-24,104.30,106.61,104.30,106.13,2220
10-May-24,105.00,106.43,105.00,106.43,3181
09-May-24,106.04,106.04,106.04,106.04,954
08-May-24,105.79,108.58,105.79,108.12,3152037
07-May-24,108.92,108.92,107.95,107.95,1115789
06-May-24,107.91,108.20,107.54,107.54,9484
03-May-24,106.00,107.88,106.00,107.88,4180
02-May-24,106.39,106.39,105.95,106.00,22054
30-Apr-24,105.83,105.83,105.01,105.01,4440
29-Apr-24,105.78,105.99,105.78,105.99,9004
26-Apr-24,105.28,105.86,105.28,105.86,64097
25-Apr-24,103.70,104.09,103.37,104.09,15713
23-Apr-24,104.14,104.97,104.14,104.97,5874
22-Apr-24,104.73,104.73,104.73,104.73,104
19-Apr-24,104.73,104.73,104.73,104.73,104
18-Apr-24,104.69,104.69,103.76,103.76,2076
17-Apr-24,104.67,104.67,104.28,104.67,6485
16-Apr-24,104.75,104.87,104.75,104.87,1152
15-Apr-24,105.77,106.33,105.50,105.50,14560
11-Apr-24,108.06,108.07,107.92,107.93,10258
10-Apr-24,110.10,110.10,108.83,108.83,2420
09-Apr-24,110.61,110.68,110.45,110.68,13382
08-Apr-24,108.44,109.47,108.44,109.47,23071
05-Apr-24,108.86,108.86,108.53,108.53,1959
04-Apr-24,106.70,106.70,106.70,106.70,106
03-Apr-24,107.94,108.85,107.94,108.59,1954
02-Apr-24,108.63,108.63,107.98,107.98,28729
01-Apr-24,109.28,109.28,108.62,108.63,6740
28-Mar-24,109.50,109.50,109.50,109.50,4380
27-Mar-24,109.32,109.32,109.32,109.32,218
26-Mar-24,109.04,109.41,109.04,109.32,5348
25-Mar-24,109.27,109.27,109.14,109.14,10260
22-Mar-24,110.11,110.11,109.27,109.27,57445
21-Mar-24,110.69,110.69,110.51,110.51,38076
20-Mar-24,109.85,111.25,109.73,111.25,2429490
19-Mar-24,108.92,109.87,108.92,109.87,4268
18-Mar-24,109.93,109.93,108.92,108.92,3062
15-Mar-24,110.38,110.38,109.50,109.50,16847
14-Mar-24,110.40,110.59,110.10,110.38,8719
13-Mar-24,111.25,111.25,109.85,110.40,21420
12-Mar-24,107.20,110.12,107.20,110.12,5799
11-Mar-24,108.50,108.90,108.50,108.57,8153
08-Mar-24,108.64,109.02,108.64,108.90,71479
07-Mar-24,109.52,109.52,108.80,108.80,29019
06-Mar-24,109.07,109.94,109.07,109.62,46225
05-Mar-24,109.13,109.50,109.07,109.07,87021
04-Mar-24,109.31,109.31,109.14,109.21,3712
01-Mar-24,109.71,109.88,109.30,109.88,16119
29-Feb-24,109.55,109.55,109.54,109.54,99470
28-Feb-24,111.23,111.23,111.07,111.07,4887
27-Feb-24,110.86,111.23,110.86,111.23,112001
23-Feb-24,108.97,109.12,108.97,109.12,56621
22-Feb-24,109.80,109.80,109.80,109.80,658
21-Feb-24,107.81,109.56,107.81,109.41,100794
20-Feb-24,105.45,109.57,105.45,107.81,226634
19-Feb-24,107.92,107.92,107.92,107.92,539
16-Feb-24,106.00,108.01,106.00,107.74,55046
15-Feb-24,107.57,107.70,107.56,107.63,111646
14-Feb-24,107.64,107.81,107.64,107.81,646
09-Feb-24,107.88,108.25,107.88,108.25,432
07-Feb-24,107.25,109.32,107.25,109.32,45618
06-Feb-24,107.70,108.84,107.70,108.84,1412
05-Feb-24,106.37,107.29,106.37,107.28,10612
02-Feb-24,107.30,107.30,106.37,106.37,19267
01-Feb-24,107.41,107.41,106.59,107.25,61349
31-Jan-24,107.80,108.05,107.48,107.48,16733
30-Jan-24,106.61,106.61,106.61,106.61,959
29-Jan-24,108.06,108.06,107.46,107.48,4623
24-Jan-24,108.98,108.98,107.67,107.67,76937
23-Jan-24,107.77,107.77,107.44,107.71,11632
22-Jan-24,108.00,108.00,106.57,106.57,59993
19-Jan-24,109.40,109.40,106.99,107.78,10023
18-Jan-24,108.43,108.43,108.43,108.43,433
17-Jan-24,108.76,108.76,108.43,108.43,12800
16-Jan-24,109.65,109.65,108.76,108.76,2076
15-Jan-24,110.38,110.55,110.26,110.55,2318
12-Jan-24,110.37,110.98,110.37,110.53,60844
11-Jan-24,111.99,111.99,109.46,109.46,2307
10-Jan-24,110.18,110.31,110.17,110.31,24128
09-Jan-24,110.75,110.75,110.75,110.75,110
08-Jan-24,110.06,111.05,110.06,111.05,22194
05-Jan-24,109.53,110.83,109.06,110.33,57961
04-Jan-24,110.90,110.90,109.29,109.45,1861
03-Jan-24,110.59,111.32,110.59,111.17,5326
02-Jan-24,111.71,111.71,110.59,110.59,5315
28-Dec-23,112.56,112.70,112.44,112.57,3831
27-Dec-23,111.70,112.56,111.70,112.56,24892
26-Dec-23,111.70,111.90,111.70,111.70,15993
22-Dec-23,110.90,111.61,110.90,111.61,2114
21-Dec-23,110.55,110.70,110.37,110.37,1104
20-Dec-23,111.70,111.70,110.89,110.89,222
19-Dec-23,110.48,111.06,110.48,110.94,13829
18-Dec-23,108.15,110.48,108.15,110.48,28833
15-Dec-23,110.55,110.70,109.73,109.73,145371
14-Dec-23,110.80,110.80,110.30,110.30,14486
13-Dec-23,106.63,109.50,106.63,109.50,68844
12-Dec-23,106.40,106.40,106.40,106.40,24152
11-Dec-23,107.90,107.90,106.92,107.09,112700
08-Dec-23,106.50,107.03,106.50,107.03,6728
07-Dec-23,104.96,104.96,104.96,104.96,104
06-Dec-23,107.00,107.00,106.14,106.15,3628
05-Dec-23,107.00,107.06,106.68,106.92,89628
04-Dec-23,106.85,106.85,106.79,106.80,38871
01-Dec-23,106.86,106.87,106.85,106.85,11755
30-Nov-23,105.70,105.97,105.70,105.97,10805
29-Nov-23,105.80,106.00,105.70,106.00,15359
28-Nov-23,105.10,105.80,105.10,105.80,3584
27-Nov-23,102.24,104.51,102.24,104.51,415
24-Nov-23,104.23,104.33,104.23,104.33,6672
23-Nov-23,103.05,105.30,103.05,105.10,41558
22-Nov-23,104.45,105.40,104.45,105.40,65998
21-Nov-23,102.60,103.71,102.60,103.60,1035
20-Nov-23,102.41,104.60,101.80,104.60,31650
17-Nov-23,103.99,104.08,103.82,103.82,25461
16-Nov-23,102.34,103.99,102.34,103.99,30864
14-Nov-23,100.45,102.45,100.45,102.34,5914
13-Nov-23,100.06,100.06,100.06,100.06,10006
10-Nov-23,100.00,100.45,100.00,100.45,3312
09-Nov-23,99.00,100.00,99.00,100.00,11234
08-Nov-23,99.41,99.41,99.10,99.30,42410
07-Nov-23,97.76,99.05,97.76,99.05,75009
06-Nov-23,97.00,97.65,97.00,97.41,4777
03-Nov-23,94.15,97.45,94.15,97.45,8041
01-Nov-23,93.13,94.15,93.13,94.15,21475
31-Oct-23,92.60,92.60,92.60,92.60,9260
30-Oct-23,93.41,93.41,93.41,93.41,373
27-Oct-23,94.66,95.42,94.66,94.85,19926
26-Oct-23,94.66,94.66,94.66,94.66,94
24-Oct-23,94.40,94.40,94.40,94.40,660
23-Oct-23,93.00,94.50,93.00,94.50,10119

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ECOO11