Cotação atual, histórico e gráfico do papel: EALT4

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 EALT4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	2,12%	0,24	11,55	11,43	11,30	11,55	56K	16
25/07/2024	-1,22%	-0,14	11,31	11,42	11,27	11,47	36K	17
24/07/2024	-0,43%	-0,05	11,45	11,42	11,42	11,59	18K	10
23/07/2024	-1,63%	-0,19	11,50	11,55	11,43	11,55	72K	24
22/07/2024	2,19%	0,25	11,69	11,47	11,44	11,74	41K	18
19/07/2024	0,35%	0,04	11,44	11,42	11,32	11,68	45K	27
18/07/2024	-0,18%	-0,02	11,40	11,42	11,31	11,45	85K	18
17/07/2024	0,00%	0,00	11,42	11,28	11,23	11,42	29K	13
16/07/2024	0,00%	0,00	11,42	11,31	11,26	11,42	74K	17
15/07/2024	1,24%	0,14	11,42	11,29	11,29	11,42	52K	11
12/07/2024	1,44%	0,16	11,28	11,26	11,16	11,30	57K	23
11/07/2024	0,09%	0,01	11,12	11,11	11,08	11,35	84K	20
10/07/2024	-0,36%	-0,04	11,11	11,22	11,10	11,22	21K	13
09/07/2024	-1,76%	-0,20	11,15	11,26	11,12	11,26	140K	28
08/07/2024	1,43%	0,16	11,35	11,25	11,23	11,47	11K	8
05/07/2024	-0,53%	-0,06	11,19	11,17	11,17	11,32	26K	22
04/07/2024	0,27%	0,03	11,25	11,21	11,21	11,35	46K	28
03/07/2024	0,81%	0,09	11,22	11,25	11,11	11,25	97K	21
02/07/2024	0,63%	0,07	11,13	10,94	10,94	11,34	78K	43
01/07/2024	-1,25%	-0,14	11,06	11,18	10,97	11,25	201K	55
28/06/2024	0,90%	0,10	11,20	11,09	11,00	11,30	125K	43
27/06/2024	-0,63%	-0,07	11,10	11,28	11,00	11,29	221K	85
26/06/2024	0,99%	0,11	11,17	11,07	11,00	11,40	306K	111
25/06/2024	-1,16%	-0,13	11,06	11,39	11,02	11,39	44K	20
24/06/2024	-2,27%	-0,26	11,19	11,46	11,19	11,48	38K	25
21/06/2024	2,23%	0,25	11,45	11,07	10,88	11,45	92K	44
20/06/2024	-1,75%	-0,20	11,20	11,26	11,09	11,27	99K	52
19/06/2024	-0,26%	-0,03	11,40	11,23	11,22	11,50	23K	11
18/06/2024	0,88%	0,10	11,43	11,34	11,34	11,50	27K	19
17/06/2024	-0,18%	-0,02	11,33	11,34	11,21	11,45	26K	16
14/06/2024	3,37%	0,37	11,35	10,97	10,74	11,38	133K	85
13/06/2024	2,52%	0,27	10,98	10,72	10,60	11,09	103K	53
12/06/2024	-3,34%	-0,37	10,71	11,18	10,71	11,19	58K	40
11/06/2024	-0,98%	-0,11	11,08	11,16	10,92	11,50	173K	83
10/06/2024	-4,77%	-0,56	11,19	11,63	11,19	11,63	50K	34
07/06/2024	1,73%	0,20	11,75	11,62	11,59	11,85	81K	18
06/06/2024	-0,17%	-0,02	11,55	11,62	11,53	11,62	21K	17
05/06/2024	-3,50%	-0,42	11,57	11,94	11,57	11,94	67K	33
04/06/2024	0,25%	0,03	11,99	11,96	11,30	12,07	145K	62
03/06/2024	0,17%	0,02	11,96	11,95	11,94	12,21	43K	23
31/05/2024	0,51%	0,06	11,94	11,91	11,70	11,99	90K	31
29/05/2024	2,41%	0,28	11,88	11,58	11,50	11,89	165K	36
28/05/2024	2,02%	0,23	11,60	11,38	11,28	11,65	79K	59
27/05/2024	-2,32%	-0,27	11,37	11,63	11,20	11,64	205K	51
24/05/2024	-0,09%	-0,01	11,64	11,64	11,50	11,65	50K	22
23/05/2024	0,87%	0,10	11,65	11,52	11,40	11,65	318K	74
22/05/2024	-0,09%	-0,01	11,55	11,55	11,42	12,00	559K	125
21/05/2024	2,48%	0,28	11,56	11,52	11,30	11,97	100K	41
20/05/2024	-0,09%	-0,01	11,28	11,29	11,19	11,29	90K	25
17/05/2024	0,53%	0,06	11,29	11,23	11,01	11,30	123K	42
16/05/2024	1,81%	0,20	11,23	10,87	10,87	11,23	58K	23
15/05/2024	2,51%	0,27	11,03	10,90	10,63	11,10	212K	55
14/05/2024	5,49%	0,56	10,76	10,50	10,50	11,49	284K	69
13/05/2024	0,99%	0,10	10,20	10,13	10,08	10,28	1M	165
10/05/2024	-0,30%	-0,03	10,10	10,11	9,89	10,11	14K	9
09/05/2024	2,95%	0,29	10,13	10,17	9,84	10,17	37K	25
08/05/2024	0,41%	0,04	9,84	9,80	9,00	9,85	151K	68
07/05/2024	0,62%	0,06	9,80	9,79	9,70	9,80	7K	5
06/05/2024	-1,12%	-0,11	9,74	9,74	9,74	9,74	974	1
03/05/2024	0,92%	0,09	9,85	9,81	9,81	10,07	95K	24
02/05/2024	-2,30%	-0,23	9,76	10,24	9,75	10,24	61K	35
30/04/2024	-2,35%	-0,24	9,99	10,25	9,99	10,25	14K	11
29/04/2024	2,81%	0,28	10,23	10,30	9,71	10,30	63K	19
26/04/2024	2,79%	0,27	9,95	9,71	9,70	9,95	289K	66
25/04/2024	-0,82%	-0,08	9,68	9,72	9,56	9,84	147K	59
24/04/2024	-2,20%	-0,22	9,76	9,98	9,73	9,98	89K	37
23/04/2024	0,40%	0,04	9,98	9,87	9,87	10,01	35K	20
22/04/2024	-1,58%	-0,16	9,94	9,98	9,86	10,26	108K	43
19/04/2024	0,10%	0,01	10,10	10,09	9,96	10,15	63K	20
18/04/2024	0,00%	0,00	10,09	10,00	9,94	10,15	20K	16
17/04/2024	-0,79%	-0,08	10,09	10,17	9,76	10,27	94K	48
16/04/2024	-0,49%	-0,05	10,17	10,42	10,11	10,42	59K	33
15/04/2024	-1,92%	-0,20	10,22	10,41	10,19	10,42	68K	34
12/04/2024	-2,07%	-0,22	10,42	10,65	10,40	10,69	155K	46
11/04/2024	-0,37%	-0,04	10,64	10,69	10,64	10,73	78K	24
10/04/2024	-2,02%	-0,22	10,68	10,80	10,62	10,85	151K	68
09/04/2024	0,37%	0,04	10,90	10,86	10,74	10,90	71K	28
08/04/2024	-1,27%	-0,14	10,86	10,90	10,79	10,99	67K	29
05/04/2024	3,77%	0,40	11,00	10,75	10,61	11,00	56K	27
04/04/2024	-0,47%	-0,05	10,60	10,64	10,57	10,85	108K	35
03/04/2024	-0,75%	-0,08	10,65	10,72	10,54	10,73	70K	28
02/04/2024	-0,09%	-0,01	10,73	10,71	10,57	10,74	34K	23
01/04/2024	-2,10%	-0,23	10,74	10,97	10,74	10,99	45K	24
28/03/2024	1,20%	0,13	10,97	10,91	10,67	10,97	35K	26
27/03/2024	-0,09%	-0,01	10,84	10,81	10,35	11,00	314K	77
26/03/2024	1,69%	0,18	10,85	10,64	10,49	11,00	141K	35
25/03/2024	0,47%	0,05	10,67	10,80	10,50	10,80	15K	9
22/03/2024	-1,67%	-0,18	10,62	10,52	10,52	10,79	40K	15
21/03/2024	1,12%	0,12	10,80	10,80	10,50	10,80	54K	18
20/03/2024	0,47%	0,05	10,68	10,63	10,50	10,73	41K	18
19/03/2024	-3,63%	-0,40	10,63	11,02	10,61	11,02	52K	20
18/03/2024	1,19%	0,13	11,03	10,90	10,90	11,04	10K	5
15/03/2024	-2,24%	-0,25	10,90	10,97	10,63	11,00	55K	32
14/03/2024	1,36%	0,15	11,15	11,30	11,00	11,30	68K	29
13/03/2024	2,90%	0,31	11,00	10,69	10,40	11,00	55K	24
12/03/2024	2,59%	0,27	10,69	10,45	10,34	10,70	38K	21
11/03/2024	-2,98%	-0,32	10,42	10,61	10,40	10,80	70K	38
08/03/2024	0,94%	0,10	10,74	10,62	10,55	10,99	94K	28
07/03/2024	-1,48%	-0,16	10,64	10,89	10,64	10,90	21K	9
06/03/2024	0,19%	0,02	10,80	10,61	10,61	10,85	11K	9
05/03/2024	-1,91%	-0,21	10,78	10,83	10,78	10,99	21K	12
04/03/2024	-0,45%	-0,05	10,99	11,04	10,71	11,07	11K	10
01/03/2024	-1,87%	-0,21	11,04	10,63	10,62	11,14	36K	28
29/02/2024	2,27%	0,25	11,25	11,00	10,91	11,25	56K	21
28/02/2024	0,00%	0,00	11,00	10,79	10,49	11,00	33K	10
27/02/2024	1,29%	0,14	11,00	10,48	10,20	11,20	122K	32
26/02/2024	5,54%	0,57	10,86	10,11	10,07	11,00	75K	26
23/02/2024	1,88%	0,19	10,29	10,14	10,00	10,30	69K	20
22/02/2024	-0,88%	-0,09	10,10	10,00	10,00	10,18	15K	6
21/02/2024	-0,10%	-0,01	10,19	10,20	10,01	10,20	22K	17
20/02/2024	1,09%	0,11	10,20	10,08	10,08	10,20	45K	16
19/02/2024	0,90%	0,09	10,09	10,00	9,75	10,09	63K	26
16/02/2024	1,11%	0,11	10,00	9,91	9,67	10,00	143K	51
15/02/2024	-2,47%	-0,25	9,89	10,11	9,85	10,14	60K	29
14/02/2024	0,20%	0,02	10,14	10,10	9,87	10,14	20K	10
09/02/2024	0,30%	0,03	10,12	9,92	9,86	10,14	31K	22
08/02/2024	0,90%	0,09	10,09	10,00	10,00	10,09	15K	7
07/02/2024	-1,19%	-0,12	10,00	10,01	9,91	10,16	52K	22
06/02/2024	-0,10%	-0,01	10,12	10,12	10,12	10,13	12K	7
05/02/2024	-0,20%	-0,02	10,13	10,03	10,03	10,16	12K	7
02/02/2024	0,20%	0,02	10,15	10,14	9,96	10,15	26K	13
01/02/2024	-0,20%	-0,02	10,13	10,03	10,03	10,15	35K	13
31/01/2024	-0,78%	-0,08	10,15	9,96	9,96	10,18	78K	35
30/01/2024	0,29%	0,03	10,23	10,01	9,82	10,23	36K	23
29/01/2024	-0,49%	-0,05	10,20	10,20	10,03	10,28	68K	16
26/01/2024	0,49%	0,05	10,25	10,19	10,13	10,30	17K	16
25/01/2024	0,49%	0,05	10,20	10,04	10,00	10,23	20K	13
24/01/2024	1,00%	0,10	10,15	10,14	9,99	10,18	37K	14
23/01/2024	1,52%	0,15	10,05	9,94	9,94	10,10	212K	34
22/01/2024	-1,88%	-0,19	9,90	10,28	9,85	10,48	132K	45
19/01/2024	1,20%	0,12	10,09	10,12	9,81	10,12	103K	26
18/01/2024	-3,11%	-0,32	9,97	10,53	9,97	10,53	218K	70
17/01/2024	0,00%	0,00	10,29	10,59	10,29	10,59	99K	26
16/01/2024	-	-	10,29	10,46	10,12	10,46	95K	17

Date,Open,High,Low,Close,Volume
26-Jul-24,11.43,11.55,11.30,11.55,56148
25-Jul-24,11.42,11.47,11.27,11.31,36259
24-Jul-24,11.42,11.59,11.42,11.45,18430
23-Jul-24,11.55,11.55,11.43,11.50,72216
22-Jul-24,11.47,11.74,11.44,11.69,41446
19-Jul-24,11.42,11.68,11.32,11.44,44623
18-Jul-24,11.42,11.45,11.31,11.40,85239
17-Jul-24,11.28,11.42,11.23,11.42,29461
16-Jul-24,11.31,11.42,11.26,11.42,74091
15-Jul-24,11.29,11.42,11.29,11.42,52155
12-Jul-24,11.26,11.30,11.16,11.28,57398
11-Jul-24,11.11,11.35,11.08,11.12,83649
10-Jul-24,11.22,11.22,11.10,11.11,21126
09-Jul-24,11.26,11.26,11.12,11.15,139747
08-Jul-24,11.25,11.47,11.23,11.35,11274
05-Jul-24,11.17,11.32,11.17,11.19,25848
04-Jul-24,11.21,11.35,11.21,11.25,46260
03-Jul-24,11.25,11.25,11.11,11.22,97304
02-Jul-24,10.94,11.34,10.94,11.13,77576
01-Jul-24,11.18,11.25,10.97,11.06,200504
28-Jun-24,11.09,11.30,11.00,11.20,124982
27-Jun-24,11.28,11.29,11.00,11.10,220562
26-Jun-24,11.07,11.40,11.00,11.17,305516
25-Jun-24,11.39,11.39,11.02,11.06,43608
24-Jun-24,11.46,11.48,11.19,11.19,38351
21-Jun-24,11.07,11.45,10.88,11.45,92300
20-Jun-24,11.26,11.27,11.09,11.20,99213
19-Jun-24,11.23,11.50,11.22,11.40,22586
18-Jun-24,11.34,11.50,11.34,11.43,27398
17-Jun-24,11.34,11.45,11.21,11.33,26030
14-Jun-24,10.97,11.38,10.74,11.35,133326
13-Jun-24,10.72,11.09,10.60,10.98,102998
12-Jun-24,11.18,11.19,10.71,10.71,57688
11-Jun-24,11.16,11.50,10.92,11.08,173101
10-Jun-24,11.63,11.63,11.19,11.19,50329
07-Jun-24,11.62,11.85,11.59,11.75,80625
06-Jun-24,11.62,11.62,11.53,11.55,20849
05-Jun-24,11.94,11.94,11.57,11.57,66638
04-Jun-24,11.96,12.07,11.30,11.99,144520
03-Jun-24,11.95,12.21,11.94,11.96,43248
31-May-24,11.91,11.99,11.70,11.94,90070
29-May-24,11.58,11.89,11.50,11.88,164861
28-May-24,11.38,11.65,11.28,11.60,79442
27-May-24,11.63,11.64,11.20,11.37,204516
24-May-24,11.64,11.65,11.50,11.64,49810
23-May-24,11.52,11.65,11.40,11.65,317877
22-May-24,11.55,12.00,11.42,11.55,558555
21-May-24,11.52,11.97,11.30,11.56,99660
20-May-24,11.29,11.29,11.19,11.28,90329
17-May-24,11.23,11.30,11.01,11.29,123278
16-May-24,10.87,11.23,10.87,11.23,57842
15-May-24,10.90,11.10,10.63,11.03,211884
14-May-24,10.50,11.49,10.50,10.76,283558
13-May-24,10.13,10.28,10.08,10.20,1232972
10-May-24,10.11,10.11,9.89,10.10,14101
09-May-24,10.17,10.17,9.84,10.13,37299
08-May-24,9.80,9.85,9.00,9.84,151291
07-May-24,9.79,9.80,9.70,9.80,6835
06-May-24,9.74,9.74,9.74,9.74,974
03-May-24,9.81,10.07,9.81,9.85,94816
02-May-24,10.24,10.24,9.75,9.76,60775
30-Apr-24,10.25,10.25,9.99,9.99,14143
29-Apr-24,10.30,10.30,9.71,10.23,63224
26-Apr-24,9.71,9.95,9.70,9.95,288823
25-Apr-24,9.72,9.84,9.56,9.68,147377
24-Apr-24,9.98,9.98,9.73,9.76,88575
23-Apr-24,9.87,10.01,9.87,9.98,34716
22-Apr-24,9.98,10.26,9.86,9.94,107587
19-Apr-24,10.09,10.15,9.96,10.10,62680
18-Apr-24,10.00,10.15,9.94,10.09,20098
17-Apr-24,10.17,10.27,9.76,10.09,94477
16-Apr-24,10.42,10.42,10.11,10.17,58885
15-Apr-24,10.41,10.42,10.19,10.22,67758
12-Apr-24,10.65,10.69,10.40,10.42,154501
11-Apr-24,10.69,10.73,10.64,10.64,77951
10-Apr-24,10.80,10.85,10.62,10.68,151179
09-Apr-24,10.86,10.90,10.74,10.90,70684
08-Apr-24,10.90,10.99,10.79,10.86,67254
05-Apr-24,10.75,11.00,10.61,11.00,56318
04-Apr-24,10.64,10.85,10.57,10.60,108237
03-Apr-24,10.72,10.73,10.54,10.65,70309
02-Apr-24,10.71,10.74,10.57,10.73,34085
01-Apr-24,10.97,10.99,10.74,10.74,44529
28-Mar-24,10.91,10.97,10.67,10.97,34558
27-Mar-24,10.81,11.00,10.35,10.84,314446
26-Mar-24,10.64,11.00,10.49,10.85,141071
25-Mar-24,10.80,10.80,10.50,10.67,14767
22-Mar-24,10.52,10.79,10.52,10.62,40373
21-Mar-24,10.80,10.80,10.50,10.80,53760
20-Mar-24,10.63,10.73,10.50,10.68,41404
19-Mar-24,11.02,11.02,10.61,10.63,52294
18-Mar-24,10.90,11.04,10.90,11.03,9907
15-Mar-24,10.97,11.00,10.63,10.90,54600
14-Mar-24,11.30,11.30,11.00,11.15,67799
13-Mar-24,10.69,11.00,10.40,11.00,55027
12-Mar-24,10.45,10.70,10.34,10.69,37998
11-Mar-24,10.61,10.80,10.40,10.42,70353
08-Mar-24,10.62,10.99,10.55,10.74,94031
07-Mar-24,10.89,10.90,10.64,10.64,20569
06-Mar-24,10.61,10.85,10.61,10.80,10743
05-Mar-24,10.83,10.99,10.78,10.78,20615
04-Mar-24,11.04,11.07,10.71,10.99,10923
01-Mar-24,10.63,11.14,10.62,11.04,36191
29-Feb-24,11.00,11.25,10.91,11.25,55944
28-Feb-24,10.79,11.00,10.49,11.00,32765
27-Feb-24,10.48,11.20,10.20,11.00,122166
26-Feb-24,10.11,11.00,10.07,10.86,74559
23-Feb-24,10.14,10.30,10.00,10.29,69062
22-Feb-24,10.00,10.18,10.00,10.10,15227
21-Feb-24,10.20,10.20,10.01,10.19,22301
20-Feb-24,10.08,10.20,10.08,10.20,44719
19-Feb-24,10.00,10.09,9.75,10.09,63052
16-Feb-24,9.91,10.00,9.67,10.00,143477
15-Feb-24,10.11,10.14,9.85,9.89,59858
14-Feb-24,10.10,10.14,9.87,10.14,20157
09-Feb-24,9.92,10.14,9.86,10.12,31078
08-Feb-24,10.00,10.09,10.00,10.09,15030
07-Feb-24,10.01,10.16,9.91,10.00,52175
06-Feb-24,10.12,10.13,10.12,10.12,12152
05-Feb-24,10.03,10.16,10.03,10.13,12141
02-Feb-24,10.14,10.15,9.96,10.15,26297
01-Feb-24,10.03,10.15,10.03,10.13,35435
31-Jan-24,9.96,10.18,9.96,10.15,77644
30-Jan-24,10.01,10.23,9.82,10.23,36128
29-Jan-24,10.20,10.28,10.03,10.20,68336
26-Jan-24,10.19,10.30,10.13,10.25,17408
25-Jan-24,10.04,10.23,10.00,10.20,20195
24-Jan-24,10.14,10.18,9.99,10.15,37404
23-Jan-24,9.94,10.10,9.94,10.05,212121
22-Jan-24,10.28,10.48,9.85,9.90,131650
19-Jan-24,10.12,10.12,9.81,10.09,103193
18-Jan-24,10.53,10.53,9.97,9.97,217990
17-Jan-24,10.59,10.59,10.29,10.29,98827
16-Jan-24,10.46,10.46,10.12,10.29,95111

*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: EALT4