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
11/07/2025	1,35%	0,19	14,30	14,20	14,10	14,39	88K	21
10/07/2025	-2,82%	-0,41	14,11	14,26	14,11	14,30	219K	71
09/07/2025	-0,89%	-0,13	14,52	14,64	14,52	14,68	161K	44
08/07/2025	0,90%	0,13	14,65	14,45	14,45	14,65	222K	51
07/07/2025	0,14%	0,02	14,52	14,55	14,46	14,58	58K	25
04/07/2025	-0,41%	-0,06	14,50	14,64	14,29	14,65	72K	44
03/07/2025	2,03%	0,29	14,56	14,38	14,38	14,65	144K	43

02/07/2025	-1,92%	-0,28	14,27	14,51	14,27	14,57	190K	41
01/07/2025	3,19%	0,45	14,55	14,52	14,36	14,55	235K	53
27/06/2025	-2,76%	-0,40	14,10	14,45	14,10	14,57	192K	41
26/06/2025	3,57%	0,50	14,50	14,25	14,07	14,50	213K	33
25/06/2025	-1,69%	-0,24	14,00	14,27	14,00	14,30	77K	36
24/06/2025	1,71%	0,24	14,24	14,09	14,02	14,25	81K	15
23/06/2025	-0,36%	-0,05	14,00	14,11	14,00	14,12	149K	38
20/06/2025	-1,40%	-0,20	14,05	14,21	14,02	14,34	233K	61
18/06/2025	-1,11%	-0,16	14,25	14,42	14,20	14,42	84K	22
17/06/2025	-0,48%	-0,07	14,41	14,57	14,33	14,57	55K	14
16/06/2025	-1,16%	-0,17	14,48	14,39	13,99	14,60	515K	101
13/06/2025	0,00%	0,00	14,65	14,60	14,42	14,70	97K	24
12/06/2025	0,34%	0,05	14,65	14,60	14,60	14,65	35K	11
11/06/2025	0,07%	0,01	14,60	14,59	14,50	14,60	147K	24
10/06/2025	1,89%	0,27	14,59	14,41	14,33	14,60	64K	25
09/06/2025	-0,69%	-0,10	14,32	14,44	14,32	14,60	118K	30
06/06/2025	-1,03%	-0,15	14,42	14,37	14,37	14,58	53K	17
05/06/2025	0,83%	0,12	14,57	14,59	14,25	14,59	205K	48
04/06/2025	0,28%	0,04	14,45	14,42	14,41	14,68	55K	31
03/06/2025	0,49%	0,07	14,41	14,28	14,23	14,56	185K	38
02/06/2025	-1,92%	-0,28	14,34	14,63	14,34	14,85	100K	42
30/05/2025	-3,18%	-0,48	14,62	14,62	14,61	15,06	112K	40
29/05/2025	3,07%	0,45	15,10	14,65	14,55	15,10	216K	54
28/05/2025	-0,41%	-0,06	14,65	14,71	14,64	15,00	211K	58
27/05/2025	0,68%	0,10	14,71	14,97	14,65	15,01	60K	22
26/05/2025	0,27%	0,04	14,61	14,57	14,57	14,75	53K	19
23/05/2025	1,82%	0,26	14,57	14,03	14,03	14,62	118K	50
22/05/2025	0,92%	0,13	14,31	14,00	14,00	14,47	128K	34
21/05/2025	-4,77%	-0,71	14,18	14,90	13,86	15,25	667K	176
20/05/2025	-2,62%	-0,40	14,89	15,26	14,89	15,26	194K	65
19/05/2025	1,19%	0,18	15,29	15,29	15,04	15,44	174K	67
16/05/2025	-1,76%	-0,27	15,11	15,37	15,08	15,37	233K	63
15/05/2025	1,25%	0,19	15,38	15,24	15,14	15,61	615K	92
14/05/2025	-0,07%	-0,01	15,19	15,20	14,86	15,33	117K	47
13/05/2025	4,83%	0,70	15,20	14,80	14,70	15,20	719K	130
12/05/2025	3,20%	0,45	14,50	14,20	14,20	14,86	687K	179
09/05/2025	-0,14%	-0,02	14,05	14,07	13,97	14,19	62K	29
08/05/2025	1,96%	0,27	14,07	13,99	13,91	14,13	100K	32
07/05/2025	-2,68%	-0,38	13,80	13,89	13,80	14,00	50K	20
06/05/2025	4,34%	0,59	14,18	13,53	13,53	14,23	165K	59
05/05/2025	-0,44%	-0,06	13,59	13,71	13,52	13,92	64K	39
02/05/2025	-2,29%	-0,32	13,65	13,86	13,48	13,86	86K	33
30/04/2025	-2,78%	-0,40	13,97	13,74	13,74	13,99	128K	19
29/04/2025	0,70%	0,10	14,37	14,25	14,15	14,38	113K	53
28/04/2025	0,35%	0,05	14,27	14,23	14,15	14,28	128K	48
25/04/2025	0,21%	0,03	14,22	14,02	14,02	14,26	146K	44
24/04/2025	-0,07%	-0,01	14,19	14,13	14,13	14,27	78K	42
23/04/2025	-0,28%	-0,04	14,20	14,22	14,10	14,24	74K	41
22/04/2025	0,14%	0,02	14,24	14,25	14,03	14,28	191K	64
17/04/2025	0,85%	0,12	14,22	14,00	13,91	14,25	131K	53
16/04/2025	2,62%	0,36	14,10	13,84	13,83	14,26	315K	93
15/04/2025	0,29%	0,04	13,74	13,72	13,62	13,92	243K	62
14/04/2025	1,48%	0,20	13,70	13,50	13,40	13,73	120K	37
11/04/2025	4,25%	0,55	13,50	13,17	12,99	13,50	78K	50
10/04/2025	-4,36%	-0,59	12,95	13,54	12,95	13,54	158K	81
09/04/2025	2,58%	0,34	13,54	13,22	13,06	13,57	138K	57
08/04/2025	-0,68%	-0,09	13,20	13,49	13,20	13,65	307K	71
07/04/2025	-0,75%	-0,10	13,29	13,13	12,90	13,39	156K	65
04/04/2025	-2,26%	-0,31	13,39	13,70	13,18	13,70	124K	51
03/04/2025	-1,51%	-0,21	13,70	13,94	13,70	13,97	179K	65
02/04/2025	0,14%	0,02	13,91	13,80	13,66	13,99	161K	53
01/04/2025	2,43%	0,33	13,89	13,81	13,58	13,95	454K	78
31/03/2025	-1,88%	-0,26	13,56	13,87	13,28	13,87	227K	77
28/03/2025	3,21%	0,43	13,82	13,37	13,29	13,86	637K	147
27/03/2025	3,08%	0,40	13,39	12,99	12,90	13,39	218K	56
26/03/2025	-2,70%	-0,36	12,99	13,37	12,99	13,37	248K	58
25/03/2025	2,46%	0,32	13,35	13,22	13,10	13,35	97K	31
24/03/2025	-0,08%	-0,01	13,03	13,08	13,03	13,30	104K	25
21/03/2025	-0,76%	-0,10	13,04	13,26	12,91	13,26	134K	32
20/03/2025	-0,98%	-0,13	13,14	13,20	12,92	13,33	147K	71
19/03/2025	0,23%	0,03	13,27	13,10	13,05	13,28	67K	15
18/03/2025	0,76%	0,10	13,24	13,16	13,14	13,30	149K	40
17/03/2025	1,08%	0,14	13,14	13,00	12,90	13,16	146K	37
14/03/2025	-2,69%	-0,36	13,00	13,47	12,81	13,49	965K	493
13/03/2025	1,06%	0,14	13,36	13,30	13,16	13,38	36K	13
12/03/2025	-2,15%	-0,29	13,22	13,40	13,11	13,51	154K	79
11/03/2025	-0,07%	-0,01	13,51	13,69	13,32	13,69	68K	9
10/03/2025	-1,89%	-0,26	13,52	13,31	13,15	13,58	31K	14
07/03/2025	4,47%	0,59	13,78	13,27	12,93	13,84	103K	43
06/03/2025	2,09%	0,27	13,19	12,97	12,94	13,20	55K	32
05/03/2025	-1,37%	-0,18	12,92	13,10	12,90	13,30	163K	33
28/02/2025	0,08%	0,01	13,10	12,93	12,66	13,10	229K	57
27/02/2025	0,54%	0,07	13,09	12,90	12,90	13,10	145K	23
26/02/2025	-0,69%	-0,09	13,02	13,12	12,90	13,12	178K	42
25/02/2025	-0,76%	-0,10	13,11	13,26	13,11	13,41	129K	54
24/02/2025	-1,34%	-0,18	13,21	13,45	13,21	13,46	112K	62
21/02/2025	-1,40%	-0,19	13,39	13,47	13,33	13,47	87K	47
20/02/2025	0,52%	0,07	13,58	13,52	13,44	13,60	37K	17
19/02/2025	0,37%	0,05	13,51	13,45	13,40	13,55	55K	20
18/02/2025	-0,44%	-0,06	13,46	13,53	13,46	13,67	42K	28
17/02/2025	0,00%	0,00	13,52	13,67	13,50	13,70	113K	41
14/02/2025	-0,07%	-0,01	13,52	13,72	13,46	13,73	118K	51
13/02/2025	-0,44%	-0,06	13,53	13,61	13,52	13,61	30K	14
12/02/2025	-0,73%	-0,10	13,59	13,76	13,52	13,77	45K	20
11/02/2025	-1,08%	-0,15	13,69	13,85	13,65	13,85	65K	28
10/02/2025	0,00%	0,00	13,84	13,84	13,74	13,96	54K	20
07/02/2025	0,58%	0,08	13,84	13,83	13,70	13,97	40K	17
06/02/2025	-0,43%	-0,06	13,76	13,85	13,71	13,98	61K	29
05/02/2025	0,14%	0,02	13,82	13,64	13,64	13,87	45K	23
04/02/2025	0,73%	0,10	13,80	13,78	13,68	13,95	72K	22
03/02/2025	0,51%	0,07	13,70	13,84	13,50	13,84	38K	12
31/01/2025	-2,22%	-0,31	13,63	13,95	13,63	13,95	210K	73
30/01/2025	0,87%	0,12	13,94	13,82	13,73	13,96	121K	54
29/01/2025	-0,22%	-0,03	13,82	13,61	13,61	13,88	10K	7
28/01/2025	-1,91%	-0,27	13,85	14,11	13,51	14,20	290K	83
27/01/2025	1,73%	0,24	14,12	13,73	13,60	14,12	357K	66
24/01/2025	0,73%	0,10	13,88	13,89	13,63	13,90	205K	41
23/01/2025	0,07%	0,01	13,78	13,82	13,61	13,90	103K	49
22/01/2025	1,10%	0,15	13,77	13,59	13,58	13,84	81K	35
21/01/2025	-0,15%	-0,02	13,62	13,62	13,40	13,75	143K	22
20/01/2025	0,29%	0,04	13,64	13,59	13,59	13,75	213K	37
17/01/2025	2,64%	0,35	13,60	13,27	13,15	13,66	109K	36
16/01/2025	0,84%	0,11	13,25	13,42	13,14	13,42	83K	16
15/01/2025	-0,08%	-0,01	13,14	13,15	13,13	13,44	230K	52
14/01/2025	0,23%	0,03	13,15	13,16	12,98	13,18	26K	15
13/01/2025	-0,30%	-0,04	13,12	13,10	12,90	13,16	66K	28
10/01/2025	0,08%	0,01	13,16	13,15	13,00	13,25	29K	8
09/01/2025	1,39%	0,18	13,15	12,90	12,90	13,15	146K	22
08/01/2025	-0,77%	-0,10	12,97	13,09	12,90	13,09	91K	39
07/01/2025	-0,83%	-0,11	13,07	13,20	12,98	13,27	257K	54
06/01/2025	-0,30%	-0,04	13,18	13,44	13,01	13,86	309K	68
03/01/2025	1,07%	0,14	13,22	13,45	13,07	13,45	18K	11
02/01/2025	-3,04%	-0,41	13,08	13,43	13,08	13,49	86K	33
30/12/2024	1,20%	0,16	13,49	13,31	13,15	13,70	101K	34
27/12/2024	-3,27%	-0,45	13,33	13,81	13,33	14,04	269K	57
26/12/2024	5,76%	0,75	13,78	13,20	12,99	13,78	252K	54
23/12/2024	-	-	13,03	13,37	13,03	13,37	37K	14

Date,Open,High,Low,Close,Volume
11-Jul-25,14.20,14.39,14.10,14.30,87838
10-Jul-25,14.26,14.30,14.11,14.11,218945
09-Jul-25,14.64,14.68,14.52,14.52,161480
08-Jul-25,14.45,14.65,14.45,14.65,221895
07-Jul-25,14.55,14.58,14.46,14.52,58095
04-Jul-25,14.64,14.65,14.29,14.50,72238
03-Jul-25,14.38,14.65,14.38,14.56,144430
02-Jul-25,14.51,14.57,14.27,14.27,189859
01-Jul-25,14.52,14.55,14.36,14.55,234971
27-Jun-25,14.45,14.57,14.10,14.10,192192
26-Jun-25,14.25,14.50,14.07,14.50,212652
25-Jun-25,14.27,14.30,14.00,14.00,76547
24-Jun-25,14.09,14.25,14.02,14.24,80505
23-Jun-25,14.11,14.12,14.00,14.00,148873
20-Jun-25,14.21,14.34,14.02,14.05,233408
18-Jun-25,14.42,14.42,14.20,14.25,84323
17-Jun-25,14.57,14.57,14.33,14.41,55239
16-Jun-25,14.39,14.60,13.99,14.48,514847
13-Jun-25,14.60,14.70,14.42,14.65,96572
12-Jun-25,14.60,14.65,14.60,14.65,35131
11-Jun-25,14.59,14.60,14.50,14.60,147319
10-Jun-25,14.41,14.60,14.33,14.59,63717
09-Jun-25,14.44,14.60,14.32,14.32,117522
06-Jun-25,14.37,14.58,14.37,14.42,53419
05-Jun-25,14.59,14.59,14.25,14.57,204898
04-Jun-25,14.42,14.68,14.41,14.45,55179
03-Jun-25,14.28,14.56,14.23,14.41,185147
02-Jun-25,14.63,14.85,14.34,14.34,99974
30-May-25,14.62,15.06,14.61,14.62,111594
29-May-25,14.65,15.10,14.55,15.10,215705
28-May-25,14.71,15.00,14.64,14.65,211018
27-May-25,14.97,15.01,14.65,14.71,59512
26-May-25,14.57,14.75,14.57,14.61,52842
23-May-25,14.03,14.62,14.03,14.57,118456
22-May-25,14.00,14.47,14.00,14.31,127859
21-May-25,14.90,15.25,13.86,14.18,666864
20-May-25,15.26,15.26,14.89,14.89,194432
19-May-25,15.29,15.44,15.04,15.29,173603
16-May-25,15.37,15.37,15.08,15.11,232758
15-May-25,15.24,15.61,15.14,15.38,614890
14-May-25,15.20,15.33,14.86,15.19,116835
13-May-25,14.80,15.20,14.70,15.20,718727
12-May-25,14.20,14.86,14.20,14.50,686583
09-May-25,14.07,14.19,13.97,14.05,61922
08-May-25,13.99,14.13,13.91,14.07,99666
07-May-25,13.89,14.00,13.80,13.80,49888
06-May-25,13.53,14.23,13.53,14.18,165148
05-May-25,13.71,13.92,13.52,13.59,64432
02-May-25,13.86,13.86,13.48,13.65,85912
30-Apr-25,13.74,13.99,13.74,13.97,127711
29-Apr-25,14.25,14.38,14.15,14.37,112892
28-Apr-25,14.23,14.28,14.15,14.27,127771
25-Apr-25,14.02,14.26,14.02,14.22,146071
24-Apr-25,14.13,14.27,14.13,14.19,78090
23-Apr-25,14.22,14.24,14.10,14.20,73879
22-Apr-25,14.25,14.28,14.03,14.24,190786
17-Apr-25,14.00,14.25,13.91,14.22,131018
16-Apr-25,13.84,14.26,13.83,14.10,315150
15-Apr-25,13.72,13.92,13.62,13.74,242859
14-Apr-25,13.50,13.73,13.40,13.70,119932
11-Apr-25,13.17,13.50,12.99,13.50,78253
10-Apr-25,13.54,13.54,12.95,12.95,158185
09-Apr-25,13.22,13.57,13.06,13.54,138241
08-Apr-25,13.49,13.65,13.20,13.20,307078
07-Apr-25,13.13,13.39,12.90,13.29,155774
04-Apr-25,13.70,13.70,13.18,13.39,124042
03-Apr-25,13.94,13.97,13.70,13.70,179226
02-Apr-25,13.80,13.99,13.66,13.91,160551
01-Apr-25,13.81,13.95,13.58,13.89,454375
31-Mar-25,13.87,13.87,13.28,13.56,226852
28-Mar-25,13.37,13.86,13.29,13.82,636870
27-Mar-25,12.99,13.39,12.90,13.39,218032
26-Mar-25,13.37,13.37,12.99,12.99,248249
25-Mar-25,13.22,13.35,13.10,13.35,96712
24-Mar-25,13.08,13.30,13.03,13.03,104208
21-Mar-25,13.26,13.26,12.91,13.04,133795
20-Mar-25,13.20,13.33,12.92,13.14,146590
19-Mar-25,13.10,13.28,13.05,13.27,67265
18-Mar-25,13.16,13.30,13.14,13.24,149441
17-Mar-25,13.00,13.16,12.90,13.14,146377
14-Mar-25,13.47,13.49,12.81,13.00,965450
13-Mar-25,13.30,13.38,13.16,13.36,35890
12-Mar-25,13.40,13.51,13.11,13.22,154499
11-Mar-25,13.69,13.69,13.32,13.51,67615
10-Mar-25,13.31,13.58,13.15,13.52,30648
07-Mar-25,13.27,13.84,12.93,13.78,102785
06-Mar-25,12.97,13.20,12.94,13.19,55012
05-Mar-25,13.10,13.30,12.90,12.92,163209
28-Feb-25,12.93,13.10,12.66,13.10,229355
27-Feb-25,12.90,13.10,12.90,13.09,144702
26-Feb-25,13.12,13.12,12.90,13.02,178472
25-Feb-25,13.26,13.41,13.11,13.11,129446
24-Feb-25,13.45,13.46,13.21,13.21,111849
21-Feb-25,13.47,13.47,13.33,13.39,87177
20-Feb-25,13.52,13.60,13.44,13.58,36627
19-Feb-25,13.45,13.55,13.40,13.51,55385
18-Feb-25,13.53,13.67,13.46,13.46,42004
17-Feb-25,13.67,13.70,13.50,13.52,112968
14-Feb-25,13.72,13.73,13.46,13.52,117686
13-Feb-25,13.61,13.61,13.52,13.53,29809
12-Feb-25,13.76,13.77,13.52,13.59,44856
11-Feb-25,13.85,13.85,13.65,13.69,64615
10-Feb-25,13.84,13.96,13.74,13.84,53983
07-Feb-25,13.83,13.97,13.70,13.84,39904
06-Feb-25,13.85,13.98,13.71,13.76,60628
05-Feb-25,13.64,13.87,13.64,13.82,45367
04-Feb-25,13.78,13.95,13.68,13.80,71876
03-Feb-25,13.84,13.84,13.50,13.70,38292
31-Jan-25,13.95,13.95,13.63,13.63,209952
30-Jan-25,13.82,13.96,13.73,13.94,120543
29-Jan-25,13.61,13.88,13.61,13.82,9649
28-Jan-25,14.11,14.20,13.51,13.85,290061
27-Jan-25,13.73,14.12,13.60,14.12,357139
24-Jan-25,13.89,13.90,13.63,13.88,204594
23-Jan-25,13.82,13.90,13.61,13.78,103339
22-Jan-25,13.59,13.84,13.58,13.77,80680
21-Jan-25,13.62,13.75,13.40,13.62,142554
20-Jan-25,13.59,13.75,13.59,13.64,212879
17-Jan-25,13.27,13.66,13.15,13.60,109458
16-Jan-25,13.42,13.42,13.14,13.25,83093
15-Jan-25,13.15,13.44,13.13,13.14,229681
14-Jan-25,13.16,13.18,12.98,13.15,26151
13-Jan-25,13.10,13.16,12.90,13.12,66445
10-Jan-25,13.15,13.25,13.00,13.16,28797
09-Jan-25,12.90,13.15,12.90,13.15,145762
08-Jan-25,13.09,13.09,12.90,12.97,90894
07-Jan-25,13.20,13.27,12.98,13.07,256535
06-Jan-25,13.44,13.86,13.01,13.18,308769
03-Jan-25,13.45,13.45,13.07,13.22,18420
02-Jan-25,13.43,13.49,13.08,13.08,85964
30-Dec-24,13.31,13.70,13.15,13.49,100978
27-Dec-24,13.81,14.04,13.33,13.33,268936
26-Dec-24,13.20,13.78,12.99,13.78,252308
23-Dec-24,13.37,13.37,13.03,13.03,36842

*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