Cotação atual, histórico e gráfico do papel: ECOO11

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 ECOO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2023	0,11%	0,12	106,92	107,00	106,68	107,06	90K	6
04/12/2023	-0,05%	-0,05	106,80	106,85	106,79	106,85	39K	5
01/12/2023	0,83%	0,88	106,85	106,86	106,85	106,87	12K	3
30/11/2023	-0,03%	-0,03	105,97	105,70	105,70	105,97	11K	4
29/11/2023	0,19%	0,20	106,00	105,80	105,70	106,00	15K	6
28/11/2023	1,23%	1,29	105,80	105,10	105,10	105,80	4K	4
27/11/2023	0,17%	0,18	104,51	102,24	102,24	104,51	415	3
24/11/2023	-0,73%	-0,77	104,33	104,23	104,23	104,33	7K	2
23/11/2023	-0,28%	-0,30	105,10	103,05	103,05	105,30	42K	5
22/11/2023	1,74%	1,80	105,40	104,45	104,45	105,40	66K	6
21/11/2023	-0,96%	-1,00	103,60	102,60	102,60	103,71	1K	3

20/11/2023	0,75%	0,78	104,60	102,41	101,80	104,60	32K	7
17/11/2023	-0,16%	-0,17	103,82	103,99	103,82	104,08	25K	9
16/11/2023	1,61%	1,65	103,99	102,34	102,34	103,99	31K	7
14/11/2023	2,28%	2,28	102,34	100,45	100,45	102,45	6K	7
13/11/2023	-0,39%	-0,39	100,06	100,06	100,06	100,06	10K	1
10/11/2023	0,45%	0,45	100,45	100,00	100,00	100,45	3K	4
09/11/2023	0,70%	0,70	100,00	99,00	99,00	100,00	11K	3
08/11/2023	0,25%	0,25	99,30	99,41	99,10	99,41	42K	6
07/11/2023	1,68%	1,64	99,05	97,76	97,76	99,05	75K	6
06/11/2023	-0,04%	-0,04	97,41	97,00	97,00	97,65	5K	8
03/11/2023	3,51%	3,30	97,45	94,15	94,15	97,45	8K	7
01/11/2023	1,67%	1,55	94,15	93,13	93,13	94,15	21K	4
31/10/2023	-0,87%	-0,81	92,60	92,60	92,60	92,60	9K	1
30/10/2023	-1,52%	-1,44	93,41	93,41	93,41	93,41	373	1
27/10/2023	0,20%	0,19	94,85	94,66	94,66	95,42	20K	4
26/10/2023	0,28%	0,26	94,66	94,66	94,66	94,66	94	1
24/10/2023	-0,11%	-0,10	94,40	94,40	94,40	94,40	660	1
23/10/2023	0,64%	0,60	94,50	93,00	93,00	94,50	10K	5
19/10/2023	-0,39%	-0,37	93,90	94,04	93,90	94,09	2K	4
18/10/2023	-1,77%	-1,70	94,27	95,00	94,27	95,00	944	3
17/10/2023	-0,43%	-0,41	95,97	97,91	95,68	97,91	1K	4
16/10/2023	0,34%	0,33	96,38	96,25	96,25	96,38	20K	3
13/10/2023	-1,36%	-1,32	96,05	96,05	96,05	96,05	96	1
11/10/2023	-0,04%	-0,04	97,37	97,21	97,21	97,37	778	2
10/10/2023	2,77%	2,63	97,41	95,90	95,90	97,41	48K	14
09/10/2023	0,00%	0,00	94,78	94,78	94,78	94,78	94	1
06/10/2023	-0,25%	-0,24	94,78	94,91	94,78	94,91	379	2
04/10/2023	-0,88%	-0,84	95,02	96,80	94,80	96,80	1K	5
03/10/2023	0,00%	0,00	95,86	95,86	95,86	95,86	191	1
02/10/2023	-0,67%	-0,65	95,86	95,86	95,86	95,86	95	1
29/09/2023	0,51%	0,49	96,51	94,70	94,70	97,09	384	3
28/09/2023	2,02%	1,90	96,02	95,04	95,04	96,02	15K	3
27/09/2023	-2,04%	-1,96	94,12	95,21	94,12	95,21	19K	2
26/09/2023	-0,33%	-0,32	96,08	96,23	96,08	96,23	192	2
22/09/2023	-0,55%	-0,53	96,40	96,98	96,40	97,07	4K	5
21/09/2023	-2,65%	-2,64	96,93	97,36	96,93	97,36	50K	5
20/09/2023	1,59%	1,56	99,57	98,01	98,01	99,57	890	8
19/09/2023	-1,00%	-0,99	98,01	98,72	98,01	98,72	66K	4
18/09/2023	-0,62%	-0,62	99,00	99,02	99,00	99,42	1K	3
14/09/2023	0,07%	0,07	99,62	99,32	99,32	99,62	1K	2
13/09/2023	0,68%	0,67	99,55	99,48	99,48	99,55	11K	2
12/09/2023	0,95%	0,93	98,88	98,93	98,75	99,04	18K	11
11/09/2023	1,61%	1,55	97,95	96,99	96,84	97,95	34K	5
08/09/2023	-0,86%	-0,84	96,40	96,40	96,40	96,40	96	1
06/09/2023	-0,87%	-0,85	97,24	99,89	97,24	99,89	8K	11
05/09/2023	-0,86%	-0,85	98,09	98,00	98,00	98,30	77K	4
04/09/2023	-1,31%	-1,31	98,94	99,29	98,94	99,29	3K	3
30/08/2023	-0,36%	-0,36	100,25	100,25	100,25	100,25	10K	1
29/08/2023	0,71%	0,71	100,61	102,50	100,26	102,50	105K	6
28/08/2023	0,00%	0,00	99,90	98,89	98,89	99,90	397	4
25/08/2023	-0,36%	-0,36	99,90	99,90	99,90	99,90	499	1
24/08/2023	-0,81%	-0,82	100,26	103,79	100,20	103,79	11K	11
23/08/2023	1,62%	1,61	101,08	100,60	100,60	101,08	13K	5
22/08/2023	0,86%	0,85	99,47	99,41	99,18	99,47	3K	3
21/08/2023	-0,64%	-0,64	98,62	98,62	98,62	98,62	591	1
18/08/2023	0,52%	0,51	99,26	98,80	98,80	99,26	297	3
17/08/2023	-1,12%	-1,12	98,75	99,87	98,75	100,13	20K	5
16/08/2023	-0,37%	-0,37	99,87	100,21	99,87	100,87	22K	7
15/08/2023	-0,08%	-0,08	100,24	100,19	100,19	100,69	803	8
14/08/2023	-0,97%	-0,98	100,32	102,24	100,32	102,24	10K	5
11/08/2023	-0,95%	-0,97	101,30	102,33	101,30	102,33	9K	4
10/08/2023	0,66%	0,67	102,27	102,10	102,10	102,70	24K	6
09/08/2023	-1,21%	-1,24	101,60	101,81	101,60	101,81	5K	5
08/08/2023	-1,04%	-1,08	102,84	101,99	101,99	102,84	7K	3
03/08/2023	-0,33%	-0,34	103,92	104,51	103,92	106,00	5K	10
02/08/2023	0,24%	0,25	104,26	103,94	103,94	104,26	3K	4
01/08/2023	-0,40%	-0,42	104,01	104,43	104,01	104,82	17K	7
31/07/2023	1,26%	1,30	104,43	104,34	104,34	104,75	9K	4
28/07/2023	-0,15%	-0,16	103,13	103,48	103,13	103,48	5K	2
27/07/2023	-0,90%	-0,94	103,29	102,26	102,26	104,58	11K	4
26/07/2023	0,08%	0,08	104,23	104,15	103,79	104,23	4K	5
25/07/2023	0,12%	0,12	104,15	104,03	104,03	105,33	41K	10
24/07/2023	0,14%	0,15	104,03	103,53	103,49	104,65	12K	7
21/07/2023	2,62%	2,65	103,88	103,32	103,32	104,02	32K	5
20/07/2023	0,03%	0,03	101,23	101,79	101,23	101,79	203	2
19/07/2023	-0,95%	-0,97	101,20	100,92	100,92	101,20	5K	5
18/07/2023	0,61%	0,62	102,17	101,32	101,32	102,17	6K	3
17/07/2023	0,54%	0,55	101,55	101,00	101,00	101,55	53K	6
14/07/2023	-2,01%	-2,07	101,00	103,06	101,00	103,06	23K	7
13/07/2023	1,13%	1,15	103,07	102,48	102,48	103,07	8K	6
12/07/2023	0,43%	0,44	101,92	102,57	101,92	102,57	103K	4
11/07/2023	-1,43%	-1,47	101,48	100,45	100,45	101,49	55K	5
10/07/2023	-0,97%	-1,01	102,95	103,19	102,87	103,19	2K	5
07/07/2023	1,77%	1,81	103,96	102,15	102,15	103,96	2K	4
06/07/2023	-1,92%	-2,00	102,15	102,13	102,06	102,23	3K	4
05/07/2023	0,22%	0,23	104,15	103,05	103,05	104,60	48K	6
04/07/2023	0,06%	0,06	103,92	103,69	103,68	103,92	3K	5
03/07/2023	0,03%	0,03	103,86	103,75	103,66	104,07	53K	6
30/06/2023	1,38%	1,41	103,83	103,40	103,40	103,83	115K	6
29/06/2023	1,51%	1,52	102,42	102,42	102,42	102,42	22K	2
28/06/2023	0,14%	0,14	100,90	100,90	100,90	100,90	1K	1
27/06/2023	-1,52%	-1,56	100,76	102,32	100,76	102,35	3K	3
26/06/2023	-1,04%	-1,08	102,32	103,00	102,32	103,00	11K	2
23/06/2023	0,68%	0,70	103,40	103,33	103,33	103,40	14K	2
22/06/2023	-1,68%	-1,76	102,70	103,33	102,35	103,33	27K	15
21/06/2023	3,18%	3,22	104,46	103,70	103,62	104,46	31K	15
20/06/2023	-2,02%	-2,09	101,24	103,02	101,24	103,02	10K	5
19/06/2023	0,83%	0,85	103,33	102,48	102,48	103,33	26K	7
16/06/2023	-0,36%	-0,37	102,48	102,85	102,48	102,85	3K	6
15/06/2023	0,51%	0,52	102,85	103,00	102,85	103,37	58K	9
14/06/2023	1,41%	1,42	102,33	101,49	101,49	102,33	7K	4
13/06/2023	-1,17%	-1,19	100,91	102,10	100,91	102,10	406	3
12/06/2023	0,80%	0,81	102,10	102,00	101,93	102,40	14K	8
09/06/2023	1,20%	1,20	101,29	100,83	100,83	101,35	26K	4
07/06/2023	0,72%	0,72	100,09	99,37	99,37	100,09	65K	6
06/06/2023	1,80%	1,76	99,37	99,36	99,36	99,37	3K	2
05/06/2023	0,33%	0,32	97,61	97,42	97,04	97,61	8K	6
02/06/2023	1,27%	1,22	97,29	96,02	96,02	97,80	21K	6
01/06/2023	1,32%	1,25	96,07	94,44	94,44	96,07	28K	9
31/05/2023	0,08%	0,08	94,82	93,99	93,99	94,82	23K	4
30/05/2023	-1,10%	-1,05	94,74	94,06	94,06	96,25	2K	8
29/05/2023	-0,74%	-0,71	95,79	95,58	95,58	95,79	573	2
26/05/2023	0,75%	0,72	96,50	95,78	95,78	96,50	42K	6
25/05/2023	1,23%	1,16	95,78	95,98	95,42	96,25	102K	62
24/05/2023	-0,50%	-0,48	94,62	94,80	94,62	94,80	38K	4
23/05/2023	-0,41%	-0,39	95,10	95,49	95,10	96,43	100K	7
22/05/2023	0,34%	0,32	95,49	96,30	95,47	96,30	40K	5
19/05/2023	0,91%	0,86	95,17	95,00	95,00	95,17	1K	4
18/05/2023	0,73%	0,68	94,31	93,63	93,63	94,33	4K	5
17/05/2023	0,84%	0,78	93,63	92,86	92,86	93,63	559	2
16/05/2023	-0,77%	-0,72	92,85	94,00	92,85	94,10	16K	6
15/05/2023	0,57%	0,53	93,57	93,00	92,99	93,76	127K	329
12/05/2023	-	-	93,04	93,10	92,77	93,10	2K	8

Date,Open,High,Low,Close,Volume
05-Dec-23,107.00,107.06,106.68,106.92,89628
04-Dec-23,106.85,106.85,106.79,106.80,38871
01-Dec-23,106.86,106.87,106.85,106.85,11755
30-Nov-23,105.70,105.97,105.70,105.97,10805
29-Nov-23,105.80,106.00,105.70,106.00,15359
28-Nov-23,105.10,105.80,105.10,105.80,3584
27-Nov-23,102.24,104.51,102.24,104.51,415
24-Nov-23,104.23,104.33,104.23,104.33,6672
23-Nov-23,103.05,105.30,103.05,105.10,41558
22-Nov-23,104.45,105.40,104.45,105.40,65998
21-Nov-23,102.60,103.71,102.60,103.60,1035
20-Nov-23,102.41,104.60,101.80,104.60,31650
17-Nov-23,103.99,104.08,103.82,103.82,25461
16-Nov-23,102.34,103.99,102.34,103.99,30864
14-Nov-23,100.45,102.45,100.45,102.34,5914
13-Nov-23,100.06,100.06,100.06,100.06,10006
10-Nov-23,100.00,100.45,100.00,100.45,3312
09-Nov-23,99.00,100.00,99.00,100.00,11234
08-Nov-23,99.41,99.41,99.10,99.30,42410
07-Nov-23,97.76,99.05,97.76,99.05,75009
06-Nov-23,97.00,97.65,97.00,97.41,4777
03-Nov-23,94.15,97.45,94.15,97.45,8041
01-Nov-23,93.13,94.15,93.13,94.15,21475
31-Oct-23,92.60,92.60,92.60,92.60,9260
30-Oct-23,93.41,93.41,93.41,93.41,373
27-Oct-23,94.66,95.42,94.66,94.85,19926
26-Oct-23,94.66,94.66,94.66,94.66,94
24-Oct-23,94.40,94.40,94.40,94.40,660
23-Oct-23,93.00,94.50,93.00,94.50,10119
19-Oct-23,94.04,94.09,93.90,93.90,2348
18-Oct-23,95.00,95.00,94.27,94.27,944
17-Oct-23,97.91,97.91,95.68,95.97,1438
16-Oct-23,96.25,96.38,96.25,96.38,20334
13-Oct-23,96.05,96.05,96.05,96.05,96
11-Oct-23,97.21,97.37,97.21,97.37,778
10-Oct-23,95.90,97.41,95.90,97.41,48488
09-Oct-23,94.78,94.78,94.78,94.78,94
06-Oct-23,94.91,94.91,94.78,94.78,379
04-Oct-23,96.80,96.80,94.80,95.02,1428
03-Oct-23,95.86,95.86,95.86,95.86,191
02-Oct-23,95.86,95.86,95.86,95.86,95
29-Sep-23,94.70,97.09,94.70,96.51,384
28-Sep-23,95.04,96.02,95.04,96.02,14594
27-Sep-23,95.21,95.21,94.12,94.12,19490
26-Sep-23,96.23,96.23,96.08,96.08,192
22-Sep-23,96.98,97.07,96.40,96.40,4265
21-Sep-23,97.36,97.36,96.93,96.93,49820
20-Sep-23,98.01,99.57,98.01,99.57,890
19-Sep-23,98.72,98.72,98.01,98.01,65882
18-Sep-23,99.02,99.42,99.00,99.00,1486
14-Sep-23,99.32,99.62,99.32,99.62,1192
13-Sep-23,99.48,99.55,99.48,99.55,10943
12-Sep-23,98.93,99.04,98.75,98.88,17825
11-Sep-23,96.99,97.95,96.84,97.95,34392
08-Sep-23,96.40,96.40,96.40,96.40,96
06-Sep-23,99.89,99.89,97.24,97.24,7950
05-Sep-23,98.00,98.30,98.00,98.09,76643
04-Sep-23,99.29,99.29,98.94,98.94,3266
30-Aug-23,100.25,100.25,100.25,100.25,10025
29-Aug-23,102.50,102.50,100.26,100.61,104984
28-Aug-23,98.89,99.90,98.89,99.90,397
25-Aug-23,99.90,99.90,99.90,99.90,499
24-Aug-23,103.79,103.79,100.20,100.26,10782
23-Aug-23,100.60,101.08,100.60,101.08,13429
22-Aug-23,99.41,99.47,99.18,99.47,3182
21-Aug-23,98.62,98.62,98.62,98.62,591
18-Aug-23,98.80,99.26,98.80,99.26,297
17-Aug-23,99.87,100.13,98.75,98.75,20489
16-Aug-23,100.21,100.87,99.87,99.87,21997
15-Aug-23,100.19,100.69,100.19,100.24,803
14-Aug-23,102.24,102.24,100.32,100.32,9852
11-Aug-23,102.33,102.33,101.30,101.30,9272
10-Aug-23,102.10,102.70,102.10,102.27,24242
09-Aug-23,101.81,101.81,101.60,101.60,5285
08-Aug-23,101.99,102.84,101.99,102.84,7147
03-Aug-23,104.51,106.00,103.92,103.92,5470
02-Aug-23,103.94,104.26,103.94,104.26,2811
01-Aug-23,104.43,104.82,104.01,104.01,17152
31-Jul-23,104.34,104.75,104.34,104.43,9090
28-Jul-23,103.48,103.48,103.13,103.13,5368
27-Jul-23,102.26,104.58,102.26,103.29,10845
26-Jul-23,104.15,104.23,103.79,104.23,3639
25-Jul-23,104.03,105.33,104.03,104.15,40523
24-Jul-23,103.53,104.65,103.49,104.03,12433
21-Jul-23,103.32,104.02,103.32,103.88,31880
20-Jul-23,101.79,101.79,101.23,101.23,203
19-Jul-23,100.92,101.20,100.92,101.20,4547
18-Jul-23,101.32,102.17,101.32,102.17,5698
17-Jul-23,101.00,101.55,101.00,101.55,53338
14-Jul-23,103.06,103.06,101.00,101.00,23248
13-Jul-23,102.48,103.07,102.48,103.07,8034
12-Jul-23,102.57,102.57,101.92,101.92,102978
11-Jul-23,100.45,101.49,100.45,101.48,54584
10-Jul-23,103.19,103.19,102.87,102.95,1957
07-Jul-23,102.15,103.96,102.15,103.96,1943
06-Jul-23,102.13,102.23,102.06,102.15,2756
05-Jul-23,103.05,104.60,103.05,104.15,48112
04-Jul-23,103.69,103.92,103.68,103.92,2699
03-Jul-23,103.75,104.07,103.66,103.86,52542
30-Jun-23,103.40,103.83,103.40,103.83,115354
29-Jun-23,102.42,102.42,102.42,102.42,22122
28-Jun-23,100.90,100.90,100.90,100.90,1210
27-Jun-23,102.32,102.35,100.76,100.76,2833
26-Jun-23,103.00,103.00,102.32,102.32,11316
23-Jun-23,103.33,103.40,103.33,103.40,13545
22-Jun-23,103.33,103.33,102.35,102.70,26707
21-Jun-23,103.70,104.46,103.62,104.46,30650
20-Jun-23,103.02,103.02,101.24,101.24,10362
19-Jun-23,102.48,103.33,102.48,103.33,26042
16-Jun-23,102.85,102.85,102.48,102.48,2977
15-Jun-23,103.00,103.37,102.85,102.85,57909
14-Jun-23,101.49,102.33,101.49,102.33,7261
13-Jun-23,102.10,102.10,100.91,100.91,406
12-Jun-23,102.00,102.40,101.93,102.10,14293
09-Jun-23,100.83,101.35,100.83,101.29,25829
07-Jun-23,99.37,100.09,99.37,100.09,65294
06-Jun-23,99.36,99.37,99.36,99.37,3378
05-Jun-23,97.42,97.61,97.04,97.61,7501
02-Jun-23,96.02,97.80,96.02,97.29,20722
01-Jun-23,94.44,96.07,94.44,96.07,28048
31-May-23,93.99,94.82,93.99,94.82,23268
30-May-23,94.06,96.25,94.06,94.74,1613
29-May-23,95.58,95.79,95.58,95.79,573
26-May-23,95.78,96.50,95.78,96.50,42441
25-May-23,95.98,96.25,95.42,95.78,102475
24-May-23,94.80,94.80,94.62,94.62,38136
23-May-23,95.49,96.43,95.10,95.10,100195
22-May-23,96.30,96.30,95.47,95.49,40437
19-May-23,95.00,95.17,95.00,95.17,1045
18-May-23,93.63,94.33,93.63,94.31,4311
17-May-23,92.86,93.63,92.86,93.63,559
16-May-23,94.00,94.10,92.85,92.85,16144
15-May-23,93.00,93.76,92.99,93.57,126976
12-May-23,93.10,93.10,92.77,93.04,2138

*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: ECOO11