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
17/04/2026	3,52%	0,46	13,53	13,16	13,12	13,53	123K	42
16/04/2026	-2,24%	-0,30	13,07	13,49	13,07	13,61	218K	69
15/04/2026	-0,22%	-0,03	13,37	13,50	13,37	13,60	197K	34
14/04/2026	-2,05%	-0,28	13,40	13,67	13,40	13,69	287K	69
13/04/2026	1,33%	0,18	13,68	13,50	13,30	13,69	228K	69
10/04/2026	-0,22%	-0,03	13,50	13,53	13,50	13,75	136K	27
09/04/2026	0,82%	0,11	13,53	13,41	13,34	13,58	102K	32

08/04/2026	2,52%	0,33	13,42	13,29	13,21	13,48	294K	53
07/04/2026	1,08%	0,14	13,09	12,89	12,81	13,17	167K	36
06/04/2026	-0,15%	-0,02	12,95	12,99	12,95	13,18	362K	63
02/04/2026	0,15%	0,02	12,97	12,96	12,95	13,12	280K	161
01/04/2026	-2,48%	-0,33	12,95	13,30	12,75	13,33	1M	287
31/03/2026	0,23%	0,03	13,28	13,27	13,17	13,35	415K	205
30/03/2026	-4,68%	-0,65	13,25	13,99	13,20	13,99	681K	247
27/03/2026	-0,79%	-0,11	13,90	13,80	13,80	14,08	234K	49
26/03/2026	-0,99%	-0,14	14,01	14,15	14,01	14,17	58K	13
25/03/2026	1,00%	0,14	14,15	14,16	14,00	14,18	113K	28
24/03/2026	0,00%	0,00	14,01	14,16	13,95	14,16	7K	5
23/03/2026	-1,13%	-0,16	14,01	14,17	13,97	14,18	91K	24
20/03/2026	1,07%	0,15	14,17	14,16	14,02	14,18	90K	24
19/03/2026	-1,13%	-0,16	14,02	14,17	13,90	14,17	150K	51
18/03/2026	0,64%	0,09	14,18	14,18	14,09	14,18	61K	20
17/03/2026	0,43%	0,06	14,09	14,03	14,03	14,17	28K	15
16/03/2026	-1,06%	-0,15	14,03	14,18	14,03	14,19	51K	25
13/03/2026	0,57%	0,08	14,18	14,15	14,14	14,31	98K	19
12/03/2026	-0,70%	-0,10	14,10	14,30	14,07	14,30	95K	25
11/03/2026	-1,93%	-0,28	14,20	14,49	14,20	14,60	66K	28
10/03/2026	1,47%	0,21	14,48	14,50	14,32	14,69	342K	43
09/03/2026	-1,65%	-0,24	14,27	14,45	14,06	14,45	166K	57
06/03/2026	-1,96%	-0,29	14,51	14,70	14,41	14,70	73K	33
05/03/2026	-0,34%	-0,05	14,80	14,85	14,70	14,90	247K	32
04/03/2026	4,58%	0,65	14,85	14,27	14,26	14,85	292K	65
03/03/2026	-1,18%	-0,17	14,20	14,50	13,71	14,71	1M	188
02/03/2026	-0,83%	-0,12	14,37	14,40	14,31	14,60	291K	81
27/02/2026	0,35%	0,05	14,49	14,44	14,20	14,75	287K	49
26/02/2026	-0,41%	-0,06	14,44	14,51	14,29	14,57	201K	100
25/02/2026	1,61%	0,23	14,50	14,67	14,43	14,67	158K	90
24/02/2026	-1,18%	-0,17	14,27	14,78	14,27	14,78	197K	91
23/02/2026	-2,30%	-0,34	14,44	14,76	14,44	14,77	126K	42
20/02/2026	3,94%	0,56	14,78	14,22	14,21	14,80	228K	56
19/02/2026	0,14%	0,02	14,22	14,12	14,12	14,24	90K	25
18/02/2026	1,07%	0,15	14,20	14,29	14,10	14,30	109K	29
13/02/2026	0,07%	0,01	14,05	14,05	13,91	14,10	146K	80
12/02/2026	-0,57%	-0,08	14,04	14,14	14,03	14,21	373K	113
11/02/2026	0,36%	0,05	14,12	14,28	14,08	14,47	186K	87
10/02/2026	-1,19%	-0,17	14,07	14,36	14,05	14,36	221K	113
09/02/2026	-0,77%	-0,11	14,24	14,23	14,20	14,48	184K	86
06/02/2026	-1,03%	-0,15	14,35	14,42	14,23	14,55	190K	82
05/02/2026	0,49%	0,07	14,50	14,74	14,42	14,85	138K	51
04/02/2026	-2,17%	-0,32	14,43	14,74	14,43	14,85	309K	91
03/02/2026	0,00%	0,00	14,75	14,60	14,35	14,75	239K	78
02/02/2026	3,51%	0,50	14,75	14,36	14,25	14,75	593K	133
30/01/2026	-0,70%	-0,10	14,25	14,35	14,17	14,40	239K	54
29/01/2026	1,41%	0,20	14,35	14,13	14,03	14,40	372K	78
28/01/2026	1,73%	0,24	14,15	13,94	13,94	14,16	86K	37
27/01/2026	0,43%	0,06	13,91	14,00	13,74	14,40	680K	335
26/01/2026	-0,29%	-0,04	13,85	13,95	13,69	14,21	509K	247
23/01/2026	-0,36%	-0,05	13,89	13,96	13,66	14,06	309K	71
22/01/2026	-0,21%	-0,03	13,94	14,14	13,94	14,15	192K	66
21/01/2026	0,43%	0,06	13,97	13,91	13,72	14,15	154K	73
20/01/2026	-1,28%	-0,18	13,91	14,04	13,70	14,10	77K	39
19/01/2026	0,57%	0,08	14,09	14,18	13,99	14,20	99K	37
16/01/2026	-1,62%	-0,23	14,01	14,13	13,70	14,21	303K	96
15/01/2026	0,78%	0,11	14,24	14,13	14,10	14,25	214K	48
14/01/2026	0,36%	0,05	14,13	14,14	14,01	14,15	76K	33
13/01/2026	-0,14%	-0,02	14,08	14,09	14,05	14,13	82K	19
12/01/2026	0,71%	0,10	14,10	14,00	14,00	14,20	148K	47
09/01/2026	2,49%	0,34	14,00	13,85	13,69	14,00	46K	18
08/01/2026	-2,43%	-0,34	13,66	14,09	13,65	14,09	347K	199
07/01/2026	-1,34%	-0,19	14,00	14,18	13,65	14,18	893K	409
06/01/2026	0,57%	0,08	14,19	14,10	13,99	14,20	109K	38
05/01/2026	-0,91%	-0,13	14,11	14,15	13,85	14,23	128K	68
02/01/2026	5,09%	0,69	14,24	13,57	13,51	14,24	221K	50
30/12/2025	0,37%	0,05	13,55	13,53	13,47	14,05	479K	260
29/12/2025	0,15%	0,02	13,50	13,41	13,05	13,80	474K	69
26/12/2025	0,90%	0,12	13,48	13,30	13,19	13,52	187K	45
23/12/2025	1,14%	0,15	13,36	13,23	13,23	13,36	77K	18
22/12/2025	0,61%	0,08	13,21	13,08	13,03	13,22	79K	23
19/12/2025	0,46%	0,06	13,13	13,08	13,07	13,16	57K	20
18/12/2025	-0,98%	-0,13	13,07	13,14	12,98	13,14	67K	21
17/12/2025	3,04%	0,39	13,20	12,82	12,81	13,20	25K	18
16/12/2025	-3,25%	-0,43	12,81	12,98	12,59	13,45	70K	42
15/12/2025	0,53%	0,07	13,24	13,38	13,21	13,46	83K	32
12/12/2025	2,33%	0,30	13,17	12,87	12,87	13,80	392K	110
11/12/2025	0,47%	0,06	12,87	12,81	12,76	13,00	108K	31
10/12/2025	0,39%	0,05	12,81	12,76	12,62	12,81	38K	23
09/12/2025	1,03%	0,13	12,76	12,65	12,49	12,76	74K	41
08/12/2025	-0,16%	-0,02	12,63	12,79	12,42	12,90	135K	69
05/12/2025	-2,62%	-0,34	12,65	12,99	12,58	13,03	153K	64
04/12/2025	-0,31%	-0,04	12,99	13,03	12,82	13,04	87K	49
03/12/2025	0,15%	0,02	13,03	12,83	12,76	13,04	102K	42
02/12/2025	0,54%	0,07	13,01	12,89	12,70	13,10	464K	93
01/12/2025	1,33%	0,17	12,94	12,96	12,75	12,98	30K	19
28/11/2025	-1,77%	-0,23	12,77	12,73	12,70	13,13	428K	72
27/11/2025	5,78%	0,71	13,00	12,27	12,11	13,00	187K	72
26/11/2025	1,91%	0,23	12,29	12,11	12,11	12,30	127K	38
25/11/2025	0,50%	0,06	12,06	12,02	11,95	12,20	170K	51
24/11/2025	-1,56%	-0,19	12,00	12,35	11,96	12,50	165K	68
21/11/2025	-0,57%	-0,07	12,19	12,27	12,00	12,32	145K	53
19/11/2025	1,24%	0,15	12,26	12,22	12,07	12,26	66K	28
18/11/2025	0,41%	0,05	12,11	12,05	11,99	12,24	219K	43
17/11/2025	1,94%	0,23	12,06	11,83	11,52	12,06	290K	86
14/11/2025	0,25%	0,03	11,83	11,79	11,73	12,09	403K	96
13/11/2025	1,46%	0,17	11,80	11,65	11,58	11,85	35K	21
12/11/2025	0,26%	0,03	11,63	11,67	11,63	11,85	142K	36
11/11/2025	1,22%	0,14	11,60	11,52	11,41	11,60	164K	52
10/11/2025	-0,69%	-0,08	11,46	11,59	11,42	11,59	61K	35
07/11/2025	-1,11%	-0,13	11,54	11,67	11,53	11,70	115K	48
06/11/2025	0,60%	0,07	11,67	11,74	11,42	11,74	122K	54
05/11/2025	-0,68%	-0,08	11,60	11,68	11,53	11,70	235K	55
04/11/2025	2,19%	0,25	11,68	11,57	11,36	11,76	207K	71
03/11/2025	-0,87%	-0,10	11,43	11,53	11,25	11,64	71K	46
31/10/2025	2,85%	0,32	11,53	11,24	11,24	11,53	77K	43
30/10/2025	0,63%	0,07	11,21	11,24	11,16	11,30	70K	31
29/10/2025	0,27%	0,03	11,14	11,12	11,01	11,29	262K	42
28/10/2025	1,18%	0,13	11,11	10,99	10,97	11,12	57K	27
27/10/2025	0,27%	0,03	10,98	10,95	10,94	11,00	185K	44
24/10/2025	0,00%	0,00	10,95	10,95	10,92	10,95	90K	28
23/10/2025	0,55%	0,06	10,95	10,94	10,89	10,95	58K	26
22/10/2025	0,18%	0,02	10,89	10,90	10,87	10,90	35K	23
21/10/2025	-1,45%	-0,16	10,87	11,06	10,87	11,06	111K	45
20/10/2025	1,47%	0,16	11,03	10,87	10,87	11,12	103K	48
17/10/2025	-1,90%	-0,21	10,87	11,06	10,87	11,06	152K	74
16/10/2025	0,36%	0,04	11,08	11,04	11,02	11,15	60K	32
15/10/2025	-0,54%	-0,06	11,04	11,33	11,01	11,34	90K	48
14/10/2025	-0,80%	-0,09	11,10	11,25	11,10	11,30	80K	44
13/10/2025	-0,27%	-0,03	11,19	11,25	11,19	11,29	110K	45
10/10/2025	-1,06%	-0,12	11,22	11,35	11,22	11,35	82K	50
09/10/2025	-0,26%	-0,03	11,34	11,43	11,32	11,49	141K	41
08/10/2025	0,53%	0,06	11,37	11,48	11,31	11,48	65K	27
07/10/2025	-0,79%	-0,09	11,31	11,41	11,30	11,42	66K	42
06/10/2025	-0,18%	-0,02	11,40	11,42	11,40	11,55	124K	52
03/10/2025	0,62%	0,07	11,42	11,55	11,42	11,55	77K	44
02/10/2025	-	-	11,35	11,63	11,34	11,72	240K	54

Date,Open,High,Low,Close,Volume
17-Apr-26,13.16,13.53,13.12,13.53,122620
16-Apr-26,13.49,13.61,13.07,13.07,217934
15-Apr-26,13.50,13.60,13.37,13.37,197407
14-Apr-26,13.67,13.69,13.40,13.40,286892
13-Apr-26,13.50,13.69,13.30,13.68,228321
10-Apr-26,13.53,13.75,13.50,13.50,136034
09-Apr-26,13.41,13.58,13.34,13.53,102321
08-Apr-26,13.29,13.48,13.21,13.42,294069
07-Apr-26,12.89,13.17,12.81,13.09,167384
06-Apr-26,12.99,13.18,12.95,12.95,362178
02-Apr-26,12.96,13.12,12.95,12.97,280283
01-Apr-26,13.30,13.33,12.75,12.95,1451255
31-Mar-26,13.27,13.35,13.17,13.28,415468
30-Mar-26,13.99,13.99,13.20,13.25,680916
27-Mar-26,13.80,14.08,13.80,13.90,233941
26-Mar-26,14.15,14.17,14.01,14.01,57572
25-Mar-26,14.16,14.18,14.00,14.15,112722
24-Mar-26,14.16,14.16,13.95,14.01,7024
23-Mar-26,14.17,14.18,13.97,14.01,91184
20-Mar-26,14.16,14.18,14.02,14.17,90429
19-Mar-26,14.17,14.17,13.90,14.02,150033
18-Mar-26,14.18,14.18,14.09,14.18,60751
17-Mar-26,14.03,14.17,14.03,14.09,28211
16-Mar-26,14.18,14.19,14.03,14.03,50682
13-Mar-26,14.15,14.31,14.14,14.18,98279
12-Mar-26,14.30,14.30,14.07,14.10,95048
11-Mar-26,14.49,14.60,14.20,14.20,66353
10-Mar-26,14.50,14.69,14.32,14.48,342133
09-Mar-26,14.45,14.45,14.06,14.27,166044
06-Mar-26,14.70,14.70,14.41,14.51,72819
05-Mar-26,14.85,14.90,14.70,14.80,247353
04-Mar-26,14.27,14.85,14.26,14.85,292041
03-Mar-26,14.50,14.71,13.71,14.20,1113286
02-Mar-26,14.40,14.60,14.31,14.37,291238
27-Feb-26,14.44,14.75,14.20,14.49,287465
26-Feb-26,14.51,14.57,14.29,14.44,201089
25-Feb-26,14.67,14.67,14.43,14.50,157981
24-Feb-26,14.78,14.78,14.27,14.27,197393
23-Feb-26,14.76,14.77,14.44,14.44,125744
20-Feb-26,14.22,14.80,14.21,14.78,228146
19-Feb-26,14.12,14.24,14.12,14.22,89542
18-Feb-26,14.29,14.30,14.10,14.20,109226
13-Feb-26,14.05,14.10,13.91,14.05,145903
12-Feb-26,14.14,14.21,14.03,14.04,372549
11-Feb-26,14.28,14.47,14.08,14.12,186106
10-Feb-26,14.36,14.36,14.05,14.07,220788
09-Feb-26,14.23,14.48,14.20,14.24,184458
06-Feb-26,14.42,14.55,14.23,14.35,189703
05-Feb-26,14.74,14.85,14.42,14.50,138177
04-Feb-26,14.74,14.85,14.43,14.43,308985
03-Feb-26,14.60,14.75,14.35,14.75,239391
02-Feb-26,14.36,14.75,14.25,14.75,592694
30-Jan-26,14.35,14.40,14.17,14.25,239361
29-Jan-26,14.13,14.40,14.03,14.35,372011
28-Jan-26,13.94,14.16,13.94,14.15,86167
27-Jan-26,14.00,14.40,13.74,13.91,680407
26-Jan-26,13.95,14.21,13.69,13.85,509209
23-Jan-26,13.96,14.06,13.66,13.89,309055
22-Jan-26,14.14,14.15,13.94,13.94,192264
21-Jan-26,13.91,14.15,13.72,13.97,153945
20-Jan-26,14.04,14.10,13.70,13.91,76516
19-Jan-26,14.18,14.20,13.99,14.09,98618
16-Jan-26,14.13,14.21,13.70,14.01,303359
15-Jan-26,14.13,14.25,14.10,14.24,214390
14-Jan-26,14.14,14.15,14.01,14.13,76226
13-Jan-26,14.09,14.13,14.05,14.08,81765
12-Jan-26,14.00,14.20,14.00,14.10,148441
09-Jan-26,13.85,14.00,13.69,14.00,45692
08-Jan-26,14.09,14.09,13.65,13.66,347167
07-Jan-26,14.18,14.18,13.65,14.00,893496
06-Jan-26,14.10,14.20,13.99,14.19,108570
05-Jan-26,14.15,14.23,13.85,14.11,127855
02-Jan-26,13.57,14.24,13.51,14.24,221137
30-Dec-25,13.53,14.05,13.47,13.55,479316
29-Dec-25,13.41,13.80,13.05,13.50,474211
26-Dec-25,13.30,13.52,13.19,13.48,186611
23-Dec-25,13.23,13.36,13.23,13.36,76868
22-Dec-25,13.08,13.22,13.03,13.21,78840
19-Dec-25,13.08,13.16,13.07,13.13,56510
18-Dec-25,13.14,13.14,12.98,13.07,66729
17-Dec-25,12.82,13.20,12.81,13.20,24627
16-Dec-25,12.98,13.45,12.59,12.81,69987
15-Dec-25,13.38,13.46,13.21,13.24,82707
12-Dec-25,12.87,13.80,12.87,13.17,392485
11-Dec-25,12.81,13.00,12.76,12.87,108143
10-Dec-25,12.76,12.81,12.62,12.81,38245
09-Dec-25,12.65,12.76,12.49,12.76,74386
08-Dec-25,12.79,12.90,12.42,12.63,135124
05-Dec-25,12.99,13.03,12.58,12.65,152880
04-Dec-25,13.03,13.04,12.82,12.99,87156
03-Dec-25,12.83,13.04,12.76,13.03,102099
02-Dec-25,12.89,13.10,12.70,13.01,463939
01-Dec-25,12.96,12.98,12.75,12.94,29726
28-Nov-25,12.73,13.13,12.70,12.77,428112
27-Nov-25,12.27,13.00,12.11,13.00,186680
26-Nov-25,12.11,12.30,12.11,12.29,127231
25-Nov-25,12.02,12.20,11.95,12.06,169543
24-Nov-25,12.35,12.50,11.96,12.00,165168
21-Nov-25,12.27,12.32,12.00,12.19,144902
19-Nov-25,12.22,12.26,12.07,12.26,65996
18-Nov-25,12.05,12.24,11.99,12.11,219394
17-Nov-25,11.83,12.06,11.52,12.06,289508
14-Nov-25,11.79,12.09,11.73,11.83,403166
13-Nov-25,11.65,11.85,11.58,11.80,35251
12-Nov-25,11.67,11.85,11.63,11.63,142276
11-Nov-25,11.52,11.60,11.41,11.60,164465
10-Nov-25,11.59,11.59,11.42,11.46,60890
07-Nov-25,11.67,11.70,11.53,11.54,115401
06-Nov-25,11.74,11.74,11.42,11.67,121931
05-Nov-25,11.68,11.70,11.53,11.60,234661
04-Nov-25,11.57,11.76,11.36,11.68,206983
03-Nov-25,11.53,11.64,11.25,11.43,71251
31-Oct-25,11.24,11.53,11.24,11.53,76592
30-Oct-25,11.24,11.30,11.16,11.21,69616
29-Oct-25,11.12,11.29,11.01,11.14,262379
28-Oct-25,10.99,11.12,10.97,11.11,57300
27-Oct-25,10.95,11.00,10.94,10.98,185274
24-Oct-25,10.95,10.95,10.92,10.95,89753
23-Oct-25,10.94,10.95,10.89,10.95,57986
22-Oct-25,10.90,10.90,10.87,10.89,34855
21-Oct-25,11.06,11.06,10.87,10.87,111353
20-Oct-25,10.87,11.12,10.87,11.03,103255
17-Oct-25,11.06,11.06,10.87,10.87,152188
16-Oct-25,11.04,11.15,11.02,11.08,59952
15-Oct-25,11.33,11.34,11.01,11.04,89706
14-Oct-25,11.25,11.30,11.10,11.10,80394
13-Oct-25,11.25,11.29,11.19,11.19,110110
10-Oct-25,11.35,11.35,11.22,11.22,82345
09-Oct-25,11.43,11.49,11.32,11.34,140546
08-Oct-25,11.48,11.48,11.31,11.37,64870
07-Oct-25,11.41,11.42,11.30,11.31,65921
06-Oct-25,11.42,11.55,11.40,11.40,123971
03-Oct-25,11.55,11.55,11.42,11.42,77031
02-Oct-25,11.63,11.72,11.34,11.35,239585

*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