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
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
03-Nov-21,6.72,6.90,6.36,6.41,297428
01-Nov-21,6.56,6.79,6.30,6.71,342919
29-Oct-21,6.39,6.50,6.19,6.44,158434
28-Oct-21,6.22,6.56,6.22,6.26,214928
27-Oct-21,6.36,6.36,6.10,6.29,94070
26-Oct-21,6.30,6.37,6.11,6.24,58276
25-Oct-21,6.29,6.44,6.16,6.38,109062
22-Oct-21,6.10,6.37,5.80,6.35,180976
21-Oct-21,6.31,6.32,5.95,6.22,253996
20-Oct-21,6.45,6.73,6.35,6.35,128298
19-Oct-21,6.32,6.90,6.30,6.59,139109
18-Oct-21,6.46,6.54,6.40,6.47,135364
15-Oct-21,6.55,6.66,6.43,6.54,130172
14-Oct-21,6.29,6.59,6.12,6.54,243390
13-Oct-21,6.10,6.30,6.05,6.30,111477
11-Oct-21,6.34,6.34,6.15,6.15,86166
08-Oct-21,6.12,6.37,6.11,6.21,70002
07-Oct-21,6.10,6.40,6.03,6.19,131204
06-Oct-21,6.06,6.15,5.96,6.10,136294
05-Oct-21,6.12,6.23,6.04,6.20,73908
04-Oct-21,6.24,6.25,6.04,6.15,133838
01-Oct-21,6.12,6.25,6.00,6.25,113787
30-Sep-21,6.12,6.28,5.85,5.95,348021
29-Sep-21,6.20,6.30,6.04,6.05,255272
28-Sep-21,6.55,6.56,6.10,6.10,256719
27-Sep-21,6.63,6.65,6.43,6.53,235354
24-Sep-21,6.71,6.80,6.56,6.77,106685
23-Sep-21,6.56,6.83,6.33,6.71,224877
22-Sep-21,6.55,6.77,6.37,6.49,268957
21-Sep-21,6.40,6.56,6.40,6.56,96901
20-Sep-21,6.56,6.60,6.29,6.29,285352
17-Sep-21,6.65,6.69,6.56,6.62,129872
16-Sep-21,6.73,6.94,6.72,6.76,57131
15-Sep-21,6.84,7.00,6.80,6.80,457707
14-Sep-21,6.86,7.04,6.86,6.98,82195
13-Sep-21,7.06,7.07,6.87,6.94,144406
10-Sep-21,6.86,7.20,6.82,6.98,324494
09-Sep-21,6.68,6.79,6.62,6.78,162450
08-Sep-21,6.83,7.02,6.56,6.68,523961
06-Sep-21,6.80,7.00,6.43,6.76,216098
03-Sep-21,6.70,6.82,6.56,6.80,104093
02-Sep-21,6.89,7.00,6.41,6.78,601570
01-Sep-21,6.17,6.90,6.10,6.80,1020086
31-Aug-21,6.28,6.33,6.10,6.14,433590
30-Aug-21,6.48,6.54,6.20,6.22,541244
27-Aug-21,6.50,6.60,6.35,6.46,77895
26-Aug-21,6.60,6.70,6.45,6.45,133686
25-Aug-21,6.66,6.94,6.33,6.50,436393
24-Aug-21,6.00,7.02,6.00,6.62,1623670
23-Aug-21,5.89,6.00,5.89,5.89,74906
20-Aug-21,6.06,6.19,5.86,5.86,362703
19-Aug-21,6.01,6.08,5.75,5.99,601753
18-Aug-21,6.00,6.57,5.95,6.04,496610
17-Aug-21,6.64,6.64,6.01,6.10,474821
16-Aug-21,6.87,7.10,6.52,6.80,483721
13-Aug-21,7.08,7.11,6.81,6.85,250851
12-Aug-21,7.00,7.42,7.00,7.01,410365
11-Aug-21,7.14,7.20,7.01,7.02,166819
10-Aug-21,6.98,7.20,6.97,7.20,168924
09-Aug-21,6.89,7.20,6.79,7.00,391615
06-Aug-21,6.95,7.10,6.90,7.08,133931
05-Aug-21,7.15,7.16,6.87,6.89,139551
04-Aug-21,7.10,7.16,6.95,7.02,152167
03-Aug-21,6.88,7.27,6.71,7.05,466469
02-Aug-21,6.63,7.01,6.63,6.88,450373
30-Jul-21,6.53,6.57,6.50,6.55,91971
29-Jul-21,6.62,6.70,6.51,6.51,359339
28-Jul-21,6.68,7.01,6.56,6.58,361646
27-Jul-21,6.81,6.92,6.53,6.66,586708
26-Jul-21,6.83,6.85,6.77,6.82,68766
23-Jul-21,6.81,6.89,6.77,6.86,116270
22-Jul-21,6.87,6.87,6.79,6.84,150932
21-Jul-21,6.84,7.00,6.75,6.80,376937
20-Jul-21,6.79,7.00,6.79,6.89,128734
19-Jul-21,7.00,7.01,6.75,6.76,501770
16-Jul-21,7.26,7.26,7.01,7.01,213912
15-Jul-21,7.22,7.42,7.04,7.20,426323
14-Jul-21,7.40,7.47,7.22,7.22,551590
13-Jul-21,7.06,7.36,7.05,7.29,598584
12-Jul-21,6.91,7.60,6.91,7.00,1166626
08-Jul-21,6.99,7.10,6.80,6.81,551699
07-Jul-21,6.98,7.20,6.95,7.11,177502
06-Jul-21,6.87,7.00,6.73,6.98,477097
05-Jul-21,6.89,7.10,6.85,6.86,369317
02-Jul-21,6.99,7.02,6.80,6.97,452791
01-Jul-21,6.86,7.25,6.78,6.90,665261
30-Jun-21,7.07,7.07,6.75,6.79,715262
29-Jun-21,7.13,7.19,6.85,7.07,580370
28-Jun-21,7.46,7.50,7.01,7.12,511576
25-Jun-21,7.81,8.10,7.46,7.51,840348
24-Jun-21,7.50,7.90,7.05,7.78,854740
23-Jun-21,7.12,7.48,6.50,7.40,1214310
22-Jun-21,7.17,7.20,7.08,7.09,125349
21-Jun-21,7.42,7.61,7.11,7.11,422222
18-Jun-21,6.97,7.65,6.85,7.47,220693
17-Jun-21,7.18,7.21,6.87,6.87,406755
16-Jun-21,7.33,7.33,7.05,7.18,314240
15-Jun-21,7.44,7.53,7.20,7.37,374452
14-Jun-21,7.64,7.98,7.35,7.41,369512
11-Jun-21,7.61,7.66,7.51,7.59,239213
10-Jun-21,7.65,7.86,7.42,7.57,593395
09-Jun-21,7.71,7.89,7.58,7.70,1167361
08-Jun-21,8.20,8.24,7.85,7.96,965052
07-Jun-21,8.00,8.50,7.90,8.31,1082843
04-Jun-21,8.22,8.60,7.83,8.00,1639831
02-Jun-21,7.03,8.30,7.00,7.90,2499514
01-Jun-21,7.07,7.14,6.98,7.10,209977
31-May-21,6.93,7.19,6.75,7.02,483028
28-May-21,6.71,7.00,6.67,6.90,339203
27-May-21,6.24,7.03,6.20,6.70,786854
26-May-21,6.27,6.32,6.18,6.18,174857