Cotação atual, histórico e gráfico do papel: EBIT11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 28/08/2025 | 0,02% | 0,02 | 101,65 | 103,83 | 101,35 | 103,83 | 133K | 6 |
| 27/08/2025 | 0,92% | 0,93 | 101,63 | 100,09 | 100,09 | 102,52 | 619K | 13 |
| 26/08/2025 | -0,04% | -0,04 | 100,70 | 100,00 | 99,38 | 100,70 | 4K | 5 |
| 25/08/2025 | -4,69% | -4,96 | 100,74 | 101,14 | 100,60 | 101,64 | 28K | 7 |
| 22/08/2025 | 2,65% | 2,73 | 105,70 | 103,50 | 103,50 | 105,70 | 387K | 22 |
| 21/08/2025 | -1,37% | -1,43 | 102,97 | 103,31 | 102,97 | 103,31 | 11K | 4 |
| 20/08/2025 | 0,41% | 0,43 | 104,40 | 103,75 | 103,75 | 104,40 | 2K | 2 |
|
|
| 19/08/2025 | -1,79% | -1,90 | 103,97 | 104,11 | 103,63 | 104,28 | 12K | 11 |
| 18/08/2025 | -0,23% | -0,24 | 105,87 | 104,24 | 104,00 | 105,87 | 8M | 44 |
| 15/08/2025 | -0,62% | -0,66 | 106,11 | 106,29 | 106,11 | 111,00 | 1K | 5 |
| 14/08/2025 | -3,46% | -3,83 | 106,77 | 107,81 | 106,77 | 107,81 | 17K | 7 |
| 13/08/2025 | 2,79% | 3,00 | 110,60 | 108,81 | 108,81 | 110,60 | 13K | 7 |
| 12/08/2025 | -0,23% | -0,25 | 107,60 | 107,81 | 107,60 | 107,81 | 968 | 2 |
| 11/08/2025 | 1,74% | 1,84 | 107,85 | 109,08 | 107,85 | 109,40 | 7K | 4 |
| 08/08/2025 | -0,60% | -0,64 | 106,01 | 105,46 | 105,46 | 106,01 | 6K | 3 |
| 07/08/2025 | 1,21% | 1,27 | 106,65 | 106,51 | 106,51 | 106,66 | 2K | 3 |
| 06/08/2025 | 0,84% | 0,88 | 105,38 | 104,40 | 104,40 | 105,40 | 23K | 7 |
| 05/08/2025 | -1,42% | -1,50 | 104,50 | 106,00 | 104,10 | 106,00 | 25K | 8 |
| 04/08/2025 | 0,96% | 1,01 | 106,00 | 105,32 | 105,32 | 106,86 | 23K | 8 |
| 01/08/2025 | -4,00% | -4,38 | 104,99 | 110,05 | 104,99 | 110,05 | 42K | 36 |
| 31/07/2025 | 0,06% | 0,07 | 109,37 | 113,38 | 109,37 | 113,38 | 14K | 15 |
| 30/07/2025 | -0,06% | -0,07 | 109,30 | 110,52 | 108,35 | 110,57 | 113K | 7 |
| 29/07/2025 | -0,76% | -0,84 | 109,37 | 115,27 | 108,95 | 115,27 | 4K | 9 |
| 28/07/2025 | 1,48% | 1,61 | 110,21 | 110,75 | 106,17 | 110,79 | 44K | 18 |
| 25/07/2025 | -1,43% | -1,57 | 108,60 | 109,10 | 107,05 | 109,10 | 12K | 6 |
| 24/07/2025 | 0,60% | 0,66 | 110,17 | 109,82 | 109,82 | 110,63 | 1K | 5 |
| 23/07/2025 | -2,07% | -2,32 | 109,51 | 109,49 | 109,12 | 109,51 | 547K | 41 |
| 22/07/2025 | 2,17% | 2,37 | 111,83 | 109,46 | 109,46 | 111,85 | 309K | 25 |
| 21/07/2025 | -0,51% | -0,56 | 109,46 | 110,80 | 109,35 | 110,80 | 359K | 61 |
| 18/07/2025 | 0,22% | 0,24 | 110,02 | 110,12 | 109,13 | 113,49 | 24K | 8 |
| 17/07/2025 | -1,05% | -1,17 | 109,78 | 109,78 | 109,78 | 110,70 | 1K | 3 |
| 16/07/2025 | 1,91% | 2,08 | 110,95 | 114,05 | 110,65 | 114,05 | 9K | 9 |
| 15/07/2025 | -2,92% | -3,27 | 108,87 | 107,58 | 107,58 | 111,29 | 1M | 124 |
| 14/07/2025 | 2,19% | 2,40 | 112,14 | 113,18 | 112,14 | 113,31 | 2M | 60 |
| 11/07/2025 | 4,32% | 4,54 | 109,74 | 110,82 | 109,22 | 110,82 | 36K | 17 |
| 10/07/2025 | 3,90% | 3,95 | 105,20 | 105,50 | 103,32 | 105,50 | 8K | 7 |
| 09/07/2025 | 1,52% | 1,52 | 101,25 | 100,20 | 99,56 | 101,25 | 20K | 10 |
| 08/07/2025 | 0,28% | 0,28 | 99,73 | 100,09 | 99,43 | 100,09 | 19K | 16 |
| 07/07/2025 | 0,15% | 0,15 | 99,45 | 99,45 | 99,45 | 99,45 | 99 | 1 |
| 04/07/2025 | - | - | 99,30 | 100,02 | 99,30 | 100,03 | 5K | 8 |
Date,Open,High,Low,Close,Volume
28-Aug-25,103.83,103.83,101.35,101.65,132877
27-Aug-25,100.09,102.52,100.09,101.63,619286
26-Aug-25,100.00,100.70,99.38,100.70,3507
25-Aug-25,101.14,101.64,100.60,100.74,27797
22-Aug-25,103.50,105.70,103.50,105.70,386517
21-Aug-25,103.31,103.31,102.97,102.97,10830
20-Aug-25,103.75,104.40,103.75,104.40,2179
19-Aug-25,104.11,104.28,103.63,103.97,11637
18-Aug-25,104.24,105.87,104.00,105.87,8144550
15-Aug-25,106.29,111.00,106.11,106.11,1181
14-Aug-25,107.81,107.81,106.77,106.77,17269
13-Aug-25,108.81,110.60,108.81,110.60,12941
12-Aug-25,107.81,107.81,107.60,107.60,968
11-Aug-25,109.08,109.40,107.85,107.85,6979
08-Aug-25,105.46,106.01,105.46,106.01,6237
07-Aug-25,106.51,106.66,106.51,106.65,1599
06-Aug-25,104.40,105.40,104.40,105.38,23103
05-Aug-25,106.00,106.00,104.10,104.50,25386
04-Aug-25,105.32,106.86,105.32,106.00,23294
01-Aug-25,110.05,110.05,104.99,104.99,42181
31-Jul-25,113.38,113.38,109.37,109.37,13532
30-Jul-25,110.52,110.57,108.35,109.30,112582
29-Jul-25,115.27,115.27,108.95,109.37,4171
28-Jul-25,110.75,110.79,106.17,110.21,44372
25-Jul-25,109.10,109.10,107.05,108.60,11972
24-Jul-25,109.82,110.63,109.82,110.17,1103
23-Jul-25,109.49,109.51,109.12,109.51,547262
22-Jul-25,109.46,111.85,109.46,111.83,309469
21-Jul-25,110.80,110.80,109.35,109.46,358794
18-Jul-25,110.12,113.49,109.13,110.02,23835
17-Jul-25,109.78,110.70,109.78,109.78,1428
16-Jul-25,114.05,114.05,110.65,110.95,9360
15-Jul-25,107.58,111.29,107.58,108.87,1468538
14-Jul-25,113.18,113.31,112.14,112.14,1985914
11-Jul-25,110.82,110.82,109.22,109.74,36460
10-Jul-25,105.50,105.50,103.32,105.20,8056
09-Jul-25,100.20,101.25,99.56,101.25,20314
08-Jul-25,100.09,100.09,99.43,99.73,19152
07-Jul-25,99.45,99.45,99.45,99.45,99
04-Jul-25,100.02,100.03,99.30,99.30,4992
*exoneração de responsabilidade e termos de uso