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
13/06/2025	-0,56%	-0,70	125,33	124,75	124,31	125,33	313K	7
12/06/2025	0,22%	0,28	126,03	125,62	125,06	126,03	171K	8
11/06/2025	0,44%	0,55	125,75	124,22	124,22	125,83	242K	8
10/06/2025	0,61%	0,76	125,20	125,20	125,20	125,20	250	1
09/06/2025	-0,41%	-0,51	124,44	123,31	123,31	124,44	6M	3
06/06/2025	-1,58%	-2,00	124,95	125,16	124,85	125,16	4K	3
05/06/2025	-0,17%	-0,21	126,95	127,00	126,95	127,36	19K	10

04/06/2025	-0,28%	-0,36	127,16	130,00	127,16	130,00	4K	4
03/06/2025	1,11%	1,40	127,52	126,58	126,17	127,52	21K	11
02/06/2025	0,02%	0,02	126,12	127,81	126,12	127,81	15K	7
30/05/2025	-1,48%	-1,90	126,10	125,85	125,85	126,10	5K	3
29/05/2025	-0,09%	-0,12	128,00	128,12	128,00	128,12	4K	2
28/05/2025	-0,02%	-0,02	128,12	129,43	127,81	129,43	3K	5
27/05/2025	1,34%	1,70	128,14	128,22	128,14	128,55	3K	4
26/05/2025	0,81%	1,02	126,44	125,42	125,42	126,69	164K	17
23/05/2025	0,22%	0,28	125,42	125,00	122,68	125,42	142K	6
22/05/2025	-0,33%	-0,42	125,14	125,74	125,14	126,60	147K	9
21/05/2025	-1,28%	-1,63	125,56	128,00	125,56	128,00	9K	11
20/05/2025	-0,65%	-0,83	127,19	129,31	126,71	129,31	7K	5
19/05/2025	1,01%	1,28	128,02	126,70	126,70	128,08	58K	13
16/05/2025	0,12%	0,15	126,74	126,31	126,31	126,74	28K	2
15/05/2025	0,47%	0,59	126,59	125,82	125,82	127,00	38K	11
14/05/2025	-0,21%	-0,26	126,00	127,00	123,00	127,00	46K	7
13/05/2025	2,33%	2,88	126,26	123,69	123,69	126,26	117K	6
12/05/2025	-0,66%	-0,82	123,38	123,88	123,38	123,88	28K	4
09/05/2025	-1,18%	-1,48	124,20	124,54	124,20	125,03	2K	5
08/05/2025	5,06%	6,05	125,68	119,15	119,15	125,68	34K	10
07/05/2025	-1,36%	-1,65	119,63	119,81	119,63	120,74	193K	5
06/05/2025	-0,31%	-0,38	121,28	121,80	121,28	121,80	65K	3
05/05/2025	-0,85%	-1,04	121,66	122,75	121,62	124,40	31K	11
02/05/2025	0,31%	0,38	122,70	123,40	122,50	123,40	865K	20
30/04/2025	-0,88%	-1,08	122,32	121,94	121,94	122,75	166K	12
29/04/2025	1,16%	1,41	123,40	122,80	122,48	123,45	949K	32
28/04/2025	-0,40%	-0,49	121,99	122,50	121,99	123,05	143K	12
25/04/2025	0,95%	1,15	122,48	121,30	121,27	122,48	137K	14
24/04/2025	3,02%	3,56	121,33	118,95	118,95	121,33	166K	11
23/04/2025	0,83%	0,97	117,77	115,32	115,32	118,67	151K	17
22/04/2025	1,19%	1,37	116,80	114,54	114,54	116,80	2K	6
16/04/2025	0,85%	0,97	115,43	114,90	114,90	115,43	575	2
14/04/2025	1,79%	2,01	114,46	114,14	113,98	114,46	67K	7
11/04/2025	0,73%	0,81	112,45	112,26	112,26	112,47	119K	9
10/04/2025	-0,89%	-1,00	111,64	111,79	111,64	112,93	60K	5
09/04/2025	2,54%	2,79	112,64	110,00	109,88	112,92	543K	25
08/04/2025	-0,61%	-0,67	109,85	111,11	109,62	111,11	178K	8
07/04/2025	-1,44%	-1,62	110,52	109,31	108,88	112,36	475K	20
04/04/2025	-3,34%	-3,88	112,14	113,05	111,68	113,05	25K	10
03/04/2025	3,58%	4,01	116,02	114,64	114,64	116,02	73K	7
02/04/2025	-0,41%	-0,46	112,01	112,33	112,01	112,33	17K	2
01/04/2025	1,11%	1,23	112,47	110,47	110,47	112,47	21K	8
31/03/2025	-1,23%	-1,38	111,24	111,46	111,24	111,46	8K	2
28/03/2025	-0,84%	-0,95	112,62	112,95	112,62	112,95	57K	2
27/03/2025	0,50%	0,57	113,57	113,00	113,00	113,57	23K	3
26/03/2025	0,62%	0,70	113,00	112,91	112,91	113,04	1K	3
25/03/2025	0,84%	0,93	112,30	112,05	112,05	112,30	29K	2
24/03/2025	-0,93%	-1,05	111,37	111,91	111,37	111,91	7K	4
21/03/2025	0,36%	0,40	112,42	111,72	111,72	112,42	23K	3
20/03/2025	-1,02%	-1,15	112,02	112,26	112,02	112,57	290K	8
19/03/2025	1,59%	1,77	113,17	112,45	111,80	113,19	3M	80
18/03/2025	-0,50%	-0,56	111,40	111,36	109,88	111,68	20M	376
17/03/2025	1,32%	1,46	111,96	110,36	110,36	111,96	11K	4
14/03/2025	3,17%	3,40	110,50	107,94	107,85	110,50	55K	8
13/03/2025	2,32%	2,43	107,10	104,68	104,68	107,10	151K	11
12/03/2025	0,15%	0,16	104,67	104,39	104,39	104,67	1K	3
11/03/2025	-0,75%	-0,79	104,51	103,87	103,87	104,66	314K	7
10/03/2025	-0,28%	-0,30	105,30	102,99	102,99	105,75	735	5
07/03/2025	1,14%	1,19	105,60	103,00	103,00	105,60	159K	7
06/03/2025	0,34%	0,35	104,41	104,73	104,00	104,73	4K	3
05/03/2025	1,01%	1,04	104,06	101,00	101,00	104,06	26K	6
28/02/2025	-2,69%	-2,85	103,02	105,01	103,02	105,01	7K	6
27/02/2025	1,12%	1,17	105,87	105,32	105,32	106,00	22K	4
26/02/2025	-1,42%	-1,51	104,70	105,29	104,70	105,29	56K	4
25/02/2025	0,89%	0,94	106,21	105,47	105,47	106,21	428K	11
24/02/2025	-2,48%	-2,68	105,27	107,95	105,27	107,95	16K	4
20/02/2025	-1,03%	-1,12	107,95	107,88	107,88	107,95	55K	3
19/02/2025	-1,65%	-1,83	109,07	110,80	109,07	110,80	875	5
18/02/2025	-0,02%	-0,02	110,90	108,80	108,80	110,90	768	4
17/02/2025	2,37%	2,57	110,92	110,92	110,92	110,92	110	1
14/02/2025	1,86%	1,98	108,35	107,92	107,92	108,35	11K	2
13/02/2025	-0,12%	-0,13	106,37	106,37	106,37	106,37	1K	1
12/02/2025	-1,37%	-1,48	106,50	105,81	105,81	106,50	11K	2
11/02/2025	0,93%	1,00	107,98	106,49	106,49	108,51	272K	14
10/02/2025	0,60%	0,64	106,98	106,50	106,50	106,98	213	2
06/02/2025	0,02%	0,02	106,34	106,30	106,30	106,34	318	2
05/02/2025	-0,05%	-0,05	106,32	106,26	105,75	106,32	19K	4
04/02/2025	-0,26%	-0,28	106,37	106,60	105,62	106,60	249K	15
03/02/2025	-1,15%	-1,24	106,65	106,58	106,24	107,10	1M	200
31/01/2025	0,63%	0,68	107,89	107,66	107,54	107,89	49K	10
30/01/2025	2,68%	2,80	107,21	106,00	106,00	107,21	2K	3
29/01/2025	-0,21%	-0,22	104,41	104,17	104,17	104,41	312	2
28/01/2025	-0,14%	-0,15	104,63	103,35	103,35	104,70	417	4
27/01/2025	2,26%	2,32	104,78	102,46	102,46	104,78	102K	10
24/01/2025	0,00%	0,00	102,46	102,41	102,41	102,52	2K	5
23/01/2025	-0,68%	-0,70	102,46	104,20	102,46	104,20	3K	5
22/01/2025	0,92%	0,94	103,16	102,48	102,48	103,16	33K	3
21/01/2025	0,63%	0,64	102,22	101,55	101,55	102,22	51K	2
20/01/2025	0,37%	0,37	101,58	100,44	100,44	101,74	123K	6
17/01/2025	0,69%	0,69	101,21	101,21	101,21	101,21	7K	1
16/01/2025	-0,56%	-0,57	100,52	101,08	100,52	101,08	87K	3
15/01/2025	2,56%	2,52	101,09	100,82	100,82	101,09	6K	2
14/01/2025	0,39%	0,38	98,57	98,10	98,10	98,57	5K	4
13/01/2025	-0,42%	-0,41	98,19	98,48	98,19	98,60	20K	4
10/01/2025	-1,55%	-1,55	98,60	99,21	98,60	99,21	9K	4
09/01/2025	-0,40%	-0,40	100,15	99,66	99,60	100,15	101K	4
06/01/2025	1,92%	1,89	100,55	100,99	99,93	100,99	51K	4
03/01/2025	-1,21%	-1,21	98,66	99,87	98,66	99,99	371K	14
02/01/2025	-0,65%	-0,65	99,87	99,91	99,29	100,20	18K	8
30/12/2024	-0,25%	-0,25	100,52	98,75	98,75	100,93	37K	10
27/12/2024	-0,45%	-0,46	100,77	100,77	100,77	100,77	6K	1
26/12/2024	-0,16%	-0,16	101,23	100,93	100,74	101,47	34K	7
23/12/2024	-0,40%	-0,41	101,39	102,17	101,31	102,17	21K	6
20/12/2024	0,30%	0,30	101,80	99,47	99,47	101,85	2K	6
19/12/2024	-0,20%	-0,20	101,50	101,56	101,50	101,89	31K	4
18/12/2024	-2,62%	-2,74	101,70	103,27	101,65	103,27	21K	5
17/12/2024	0,66%	0,68	104,44	103,77	103,57	104,44	53K	3
16/12/2024	-0,85%	-0,89	103,76	104,58	103,76	104,58	22K	6
13/12/2024	-1,88%	-2,00	104,65	105,97	104,65	105,97	6K	3
12/12/2024	-2,01%	-2,19	106,65	107,46	106,65	107,46	5K	2
11/12/2024	2,02%	2,15	108,84	106,88	106,88	110,02	113K	4
10/12/2024	0,69%	0,73	106,69	104,69	104,69	107,42	87K	7
09/12/2024	0,01%	0,01	105,96	106,38	105,96	106,38	80K	4
06/12/2024	-1,34%	-1,44	105,95	106,90	105,95	106,90	12K	2
05/12/2024	2,69%	2,81	107,39	107,28	107,28	107,61	486K	13
29/11/2024	-1,12%	-1,18	104,58	105,15	103,43	105,15	21K	4
28/11/2024	-1,98%	-2,14	105,76	107,15	105,76	107,15	62K	3
27/11/2024	-2,18%	-2,41	107,90	109,85	107,83	109,85	231K	13
26/11/2024	1,70%	1,84	110,31	110,00	110,00	110,36	21K	3
25/11/2024	0,42%	0,45	108,47	108,02	108,02	108,56	1K	4
22/11/2024	1,05%	1,12	108,02	108,02	108,02	108,02	4K	1
21/11/2024	-1,32%	-1,43	106,90	108,33	106,90	108,33	61K	9
19/11/2024	0,56%	0,60	108,33	108,19	108,19	108,46	24K	3
18/11/2024	-0,62%	-0,67	107,73	108,15	107,73	108,30	384K	8
14/11/2024	-0,07%	-0,08	108,40	108,78	108,40	108,78	326K	4
13/11/2024	-0,11%	-0,12	108,48	108,50	108,48	108,50	216	2
11/11/2024	-	-	108,60	108,77	108,60	108,77	7K	2

Date,Open,High,Low,Close,Volume
13-Jun-25,124.75,125.33,124.31,125.33,313285
12-Jun-25,125.62,126.03,125.06,126.03,170779
11-Jun-25,124.22,125.83,124.22,125.75,241565
10-Jun-25,125.20,125.20,125.20,125.20,250
09-Jun-25,123.31,124.44,123.31,124.44,6079234
06-Jun-25,125.16,125.16,124.85,124.95,4495
05-Jun-25,127.00,127.36,126.95,126.95,18805
04-Jun-25,130.00,130.00,127.16,127.16,3965
03-Jun-25,126.58,127.52,126.17,127.52,20721
02-Jun-25,127.81,127.81,126.12,126.12,14897
30-May-25,125.85,126.10,125.85,126.10,4533
29-May-25,128.12,128.12,128.00,128.00,4352
28-May-25,129.43,129.43,127.81,128.12,3072
27-May-25,128.22,128.55,128.14,128.14,2696
26-May-25,125.42,126.69,125.42,126.44,164421
23-May-25,125.00,125.42,122.68,125.42,142498
22-May-25,125.74,126.60,125.14,125.14,146569
21-May-25,128.00,128.00,125.56,125.56,8643
20-May-25,129.31,129.31,126.71,127.19,6608
19-May-25,126.70,128.08,126.70,128.02,57757
16-May-25,126.31,126.74,126.31,126.74,28009
15-May-25,125.82,127.00,125.82,126.59,37592
14-May-25,127.00,127.00,123.00,126.00,45977
13-May-25,123.69,126.26,123.69,126.26,116887
12-May-25,123.88,123.88,123.38,123.38,27655
09-May-25,124.54,125.03,124.20,124.20,2242
08-May-25,119.15,125.68,119.15,125.68,34408
07-May-25,119.81,120.74,119.63,119.63,193013
06-May-25,121.80,121.80,121.28,121.28,64525
05-May-25,122.75,124.40,121.62,121.66,31002
02-May-25,123.40,123.40,122.50,122.70,865161
30-Apr-25,121.94,122.75,121.94,122.32,165664
29-Apr-25,122.80,123.45,122.48,123.40,949032
28-Apr-25,122.50,123.05,121.99,121.99,142873
25-Apr-25,121.30,122.48,121.27,122.48,137201
24-Apr-25,118.95,121.33,118.95,121.33,166494
23-Apr-25,115.32,118.67,115.32,117.77,151116
22-Apr-25,114.54,116.80,114.54,116.80,1501
16-Apr-25,114.90,115.43,114.90,115.43,575
14-Apr-25,114.14,114.46,113.98,114.46,66792
11-Apr-25,112.26,112.47,112.26,112.45,118943
10-Apr-25,111.79,112.93,111.64,111.64,59731
09-Apr-25,110.00,112.92,109.88,112.64,542630
08-Apr-25,111.11,111.11,109.62,109.85,177684
07-Apr-25,109.31,112.36,108.88,110.52,474745
04-Apr-25,113.05,113.05,111.68,112.14,24940
03-Apr-25,114.64,116.02,114.64,116.02,73068
02-Apr-25,112.33,112.33,112.01,112.01,17169
01-Apr-25,110.47,112.47,110.47,112.47,20857
31-Mar-25,111.46,111.46,111.24,111.24,8467
28-Mar-25,112.95,112.95,112.62,112.62,57213
27-Mar-25,113.00,113.57,113.00,113.57,23279
26-Mar-25,112.91,113.04,112.91,113.00,1355
25-Mar-25,112.05,112.30,112.05,112.30,29372
24-Mar-25,111.91,111.91,111.37,111.37,7272
21-Mar-25,111.72,112.42,111.72,112.42,22775
20-Mar-25,112.26,112.57,112.02,112.02,289811
19-Mar-25,112.45,113.19,111.80,113.17,3458195
18-Mar-25,111.36,111.68,109.88,111.40,19802100
17-Mar-25,110.36,111.96,110.36,111.96,10723
14-Mar-25,107.94,110.50,107.85,110.50,55194
13-Mar-25,104.68,107.10,104.68,107.10,151004
12-Mar-25,104.39,104.67,104.39,104.67,1255
11-Mar-25,103.87,104.66,103.87,104.51,313903
10-Mar-25,102.99,105.75,102.99,105.30,735
07-Mar-25,103.00,105.60,103.00,105.60,158635
06-Mar-25,104.73,104.73,104.00,104.41,3976
05-Mar-25,101.00,104.06,101.00,104.06,25746
28-Feb-25,105.01,105.01,103.02,103.02,7059
27-Feb-25,105.32,106.00,105.32,105.87,22444
26-Feb-25,105.29,105.29,104.70,104.70,55962
25-Feb-25,105.47,106.21,105.47,106.21,427756
24-Feb-25,107.95,107.95,105.27,105.27,16369
20-Feb-25,107.88,107.95,107.88,107.95,55377
19-Feb-25,110.80,110.80,109.07,109.07,875
18-Feb-25,108.80,110.90,108.80,110.90,768
17-Feb-25,110.92,110.92,110.92,110.92,110
14-Feb-25,107.92,108.35,107.92,108.35,10616
13-Feb-25,106.37,106.37,106.37,106.37,1063
12-Feb-25,105.81,106.50,105.81,106.50,10755
11-Feb-25,106.49,108.51,106.49,107.98,272423
10-Feb-25,106.50,106.98,106.50,106.98,213
06-Feb-25,106.30,106.34,106.30,106.34,318
05-Feb-25,106.26,106.32,105.75,106.32,19105
04-Feb-25,106.60,106.60,105.62,106.37,249297
03-Feb-25,106.58,107.10,106.24,106.65,1015258
31-Jan-25,107.66,107.89,107.54,107.89,48576
30-Jan-25,106.00,107.21,106.00,107.21,2024
29-Jan-25,104.17,104.41,104.17,104.41,312
28-Jan-25,103.35,104.70,103.35,104.63,417
27-Jan-25,102.46,104.78,102.46,104.78,101810
24-Jan-25,102.41,102.52,102.41,102.46,2151
23-Jan-25,104.20,104.20,102.46,102.46,2975
22-Jan-25,102.48,103.16,102.48,103.16,33214
21-Jan-25,101.55,102.22,101.55,102.22,50979
20-Jan-25,100.44,101.74,100.44,101.58,122645
17-Jan-25,101.21,101.21,101.21,101.21,7287
16-Jan-25,101.08,101.08,100.52,100.52,86990
15-Jan-25,100.82,101.09,100.82,101.09,5545
14-Jan-25,98.10,98.57,98.10,98.57,5312
13-Jan-25,98.48,98.60,98.19,98.19,20473
10-Jan-25,99.21,99.21,98.60,98.60,8691
09-Jan-25,99.66,100.15,99.60,100.15,100631
06-Jan-25,100.99,100.99,99.93,100.55,51270
03-Jan-25,99.87,99.99,98.66,98.66,370933
02-Jan-25,99.91,100.20,99.29,99.87,17612
30-Dec-24,98.75,100.93,98.75,100.52,36637
27-Dec-24,100.77,100.77,100.77,100.77,5844
26-Dec-24,100.93,101.47,100.74,101.23,33862
23-Dec-24,102.17,102.17,101.31,101.39,21134
20-Dec-24,99.47,101.85,99.47,101.80,2331
19-Dec-24,101.56,101.89,101.50,101.50,30659
18-Dec-24,103.27,103.27,101.65,101.70,20655
17-Dec-24,103.77,104.44,103.57,104.44,53093
16-Dec-24,104.58,104.58,103.76,103.76,22093
13-Dec-24,105.97,105.97,104.65,104.65,5502
12-Dec-24,107.46,107.46,106.65,106.65,4935
11-Dec-24,106.88,110.02,106.88,108.84,112889
10-Dec-24,104.69,107.42,104.69,106.69,86952
09-Dec-24,106.38,106.38,105.96,105.96,80116
06-Dec-24,106.90,106.90,105.95,105.95,12134
05-Dec-24,107.28,107.61,107.28,107.39,485784
29-Nov-24,105.15,105.15,103.43,104.58,21313
28-Nov-24,107.15,107.15,105.76,105.76,61510
27-Nov-24,109.85,109.85,107.83,107.90,231364
26-Nov-24,110.00,110.36,110.00,110.31,20903
25-Nov-24,108.02,108.56,108.02,108.47,1082
22-Nov-24,108.02,108.02,108.02,108.02,4428
21-Nov-24,108.33,108.33,106.90,106.90,60659
19-Nov-24,108.19,108.46,108.19,108.33,23835
18-Nov-24,108.15,108.30,107.73,107.73,383609
14-Nov-24,108.78,108.78,108.40,108.40,326394
13-Nov-24,108.50,108.50,108.48,108.48,216
11-Nov-24,108.77,108.77,108.60,108.60,6851

*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