Cotação atual, histórico e gráfico do papel: EALT4

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
19-May-22,7.15,7.28,7.06,7.16,23569
18-May-22,7.03,7.15,7.02,7.15,17656
17-May-22,7.16,7.20,7.10,7.17,62853
16-May-22,7.00,7.15,6.91,7.15,65549
13-May-22,7.10,7.10,6.88,7.00,259665
12-May-22,6.94,7.10,6.85,7.00,166837
11-May-22,7.19,7.19,6.95,6.95,166458
10-May-22,7.09,7.20,6.82,7.13,227407
09-May-22,7.04,7.08,6.85,6.85,235884
06-May-22,7.20,7.38,7.02,7.03,119273
05-May-22,7.22,7.38,7.18,7.19,106356
04-May-22,7.28,7.46,7.12,7.22,112866
03-May-22,7.20,7.35,7.08,7.16,84714
02-May-22,7.17,7.40,6.98,7.12,303403
29-Apr-22,7.59,7.80,7.06,7.21,480002
28-Apr-22,7.38,8.75,7.38,7.48,758779
27-Apr-22,7.45,7.50,7.19,7.34,99848
26-Apr-22,7.46,7.59,7.31,7.38,164150
25-Apr-22,7.41,7.48,7.22,7.39,54090
22-Apr-22,7.29,7.40,7.26,7.37,53547
20-Apr-22,7.20,7.28,7.15,7.17,156334
19-Apr-22,7.45,7.45,7.19,7.28,168733
18-Apr-22,7.31,7.33,7.25,7.28,107184
14-Apr-22,7.40,7.45,7.30,7.30,91205
13-Apr-22,7.67,7.67,7.41,7.46,185725
12-Apr-22,7.40,7.69,7.32,7.67,157689
11-Apr-22,7.84,7.89,7.28,7.28,130587
08-Apr-22,7.80,7.97,7.34,7.70,183287
07-Apr-22,7.22,7.66,7.22,7.66,133983
06-Apr-22,7.32,7.61,7.20,7.44,114031
05-Apr-22,7.68,7.94,7.30,7.39,431719
04-Apr-22,7.50,7.70,7.46,7.69,1063970
01-Apr-22,7.25,7.50,7.16,7.39,220226
31-Mar-22,7.21,7.32,7.07,7.25,184310
30-Mar-22,7.37,7.40,7.22,7.22,100734
29-Mar-22,7.21,7.49,7.21,7.40,292681
28-Mar-22,7.22,7.43,7.22,7.39,152532
25-Mar-22,7.30,7.38,7.13,7.20,143892
24-Mar-22,7.15,7.29,7.15,7.25,103074
23-Mar-22,7.20,7.32,7.14,7.16,139946
22-Mar-22,7.10,7.29,6.93,7.29,211962
21-Mar-22,6.92,7.10,6.92,7.10,65015
18-Mar-22,6.98,7.03,6.88,6.92,74500
17-Mar-22,6.83,6.99,6.71,6.93,268799
16-Mar-22,6.57,7.00,6.52,6.69,258967
15-Mar-22,6.60,6.69,6.36,6.52,164167
14-Mar-22,6.80,6.91,6.60,6.60,170461
11-Mar-22,7.04,7.10,6.76,6.76,113073
10-Mar-22,7.04,7.05,6.81,6.99,153512
09-Mar-22,7.14,7.40,6.85,6.92,184611
08-Mar-22,6.83,7.27,6.63,7.00,140087
07-Mar-22,7.14,7.15,6.73,6.73,79566
04-Mar-22,6.79,7.04,6.79,7.03,129112
03-Mar-22,6.93,7.50,6.73,6.73,591256
02-Mar-22,7.03,7.16,6.75,6.75,129587
25-Feb-22,6.86,7.03,6.81,7.03,56056
24-Feb-22,6.86,6.98,6.61,6.95,235077
23-Feb-22,6.96,7.10,6.86,7.03,86067
22-Feb-22,6.97,7.02,6.91,6.92,56996
21-Feb-22,7.08,7.08,6.98,7.05,28054
18-Feb-22,7.00,7.23,6.97,7.08,46060
17-Feb-22,7.27,7.27,6.98,6.98,118724
16-Feb-22,7.10,7.31,7.01,7.29,106681
15-Feb-22,6.70,7.12,6.68,7.10,256166
14-Feb-22,6.85,6.94,6.64,6.64,123468
11-Feb-22,7.01,7.21,6.84,6.84,122678
10-Feb-22,7.26,7.31,7.00,7.00,71785
09-Feb-22,7.07,7.20,7.07,7.10,62798
08-Feb-22,7.25,7.33,7.00,7.29,202611
07-Feb-22,6.98,7.24,6.98,7.24,104785
04-Feb-22,7.30,7.34,6.85,6.93,349661
03-Feb-22,7.52,7.55,7.19,7.30,188714
02-Feb-22,7.27,7.55,7.19,7.55,416030
01-Feb-22,7.22,7.27,7.04,7.24,134968
31-Jan-22,6.94,7.35,6.87,7.02,365797
28-Jan-22,6.85,7.08,6.85,6.97,485143
27-Jan-22,6.54,6.94,6.53,6.78,87506
26-Jan-22,6.75,6.77,6.61,6.70,77485
25-Jan-22,6.64,6.69,6.40,6.63,144340
24-Jan-22,6.71,6.80,6.51,6.64,112540
21-Jan-22,6.83,6.94,6.70,6.78,148147
20-Jan-22,6.81,6.99,6.52,6.70,297427
19-Jan-22,7.20,7.70,7.18,7.63,571702
18-Jan-22,7.12,7.25,6.86,7.20,236924
17-Jan-22,7.31,7.39,7.04,7.04,404833
14-Jan-22,7.55,7.55,7.35,7.47,120730
13-Jan-22,7.97,7.98,7.34,7.49,429388
12-Jan-22,7.66,7.98,7.50,7.98,635133
11-Jan-22,7.25,7.67,7.25,7.67,155365
10-Jan-22,7.58,7.71,7.15,7.38,91172
07-Jan-22,7.07,7.51,7.03,7.48,124145
06-Jan-22,7.17,7.51,6.80,6.96,484695
05-Jan-22,7.87,7.87,7.00,7.00,557926
04-Jan-22,7.58,8.11,7.58,7.80,734257
03-Jan-22,7.60,7.80,7.50,7.65,331940
30-Dec-21,7.10,8.00,7.04,7.60,2000142
29-Dec-21,6.90,7.39,6.66,7.09,612626
28-Dec-21,6.83,7.07,6.65,6.82,410793
27-Dec-21,6.73,6.89,6.62,6.83,153996
23-Dec-21,6.66,6.79,6.58,6.74,143772
22-Dec-21,6.70,6.75,6.50,6.74,66428
21-Dec-21,6.77,6.78,6.61,6.70,65917
20-Dec-21,6.53,6.79,6.43,6.77,162394
17-Dec-21,6.27,6.80,6.15,6.80,339233
16-Dec-21,6.26,6.39,6.21,6.26,38872
15-Dec-21,6.14,6.27,6.00,6.25,88194
14-Dec-21,6.30,6.30,6.10,6.10,55237
13-Dec-21,6.34,6.49,6.20,6.30,73586
10-Dec-21,6.19,6.30,6.00,6.20,68709
09-Dec-21,6.17,6.48,6.10,6.10,233500
08-Dec-21,6.02,6.17,5.96,6.10,116724
07-Dec-21,6.02,6.16,5.99,5.99,95968
06-Dec-21,5.81,6.04,5.81,6.02,80652
03-Dec-21,5.68,5.88,5.64,5.80,134168
02-Dec-21,5.70,5.88,5.60,5.60,99345
01-Dec-21,5.70,5.79,5.67,5.70,128839
30-Nov-21,5.83,5.88,5.52,5.60,127878
29-Nov-21,6.03,6.10,5.87,5.87,63319
26-Nov-21,5.89,5.92,5.75,5.84,132964
25-Nov-21,6.03,6.06,5.96,5.97,43181
24-Nov-21,5.98,6.06,5.93,5.98,59202
23-Nov-21,5.99,6.09,5.87,5.95,122115
22-Nov-21,6.05,6.48,5.89,5.99,292363
19-Nov-21,6.13,6.18,6.03,6.10,70843
18-Nov-21,5.91,6.15,5.91,6.00,21215
17-Nov-21,6.07,6.18,5.91,5.98,75999
16-Nov-21,6.07,6.19,5.92,6.19,168866
12-Nov-21,6.16,6.57,6.01,6.01,249381
11-Nov-21,6.28,6.29,6.18,6.18,94263
10-Nov-21,6.20,6.39,6.14,6.18,106886
09-Nov-21,6.27,6.44,6.20,6.29,163255
08-Nov-21,6.25,6.47,6.10,6.27,324098
05-Nov-21,6.25,6.49,6.18,6.35,102243
04-Nov-21,6.27,6.40,6.15,6.28,125250