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
26/07/2024	1,26%	1,33	106,76	106,76	106,76	106,76	533	1
25/07/2024	-0,40%	-0,42	105,43	103,73	103,73	105,80	3K	6
24/07/2024	-1,33%	-1,43	105,85	106,49	105,85	106,49	11K	4
23/07/2024	0,14%	0,15	107,28	108,25	107,19	108,25	17K	5
22/07/2024	-0,32%	-0,34	107,13	107,47	107,13	107,60	1K	5
18/07/2024	-1,54%	-1,68	107,47	109,02	107,47	109,02	11K	7
17/07/2024	0,35%	0,38	109,15	108,61	108,61	109,25	1M	74
16/07/2024	0,07%	0,08	108,77	108,97	108,77	109,02	54K	5
15/07/2024	0,92%	0,99	108,69	108,53	108,53	108,69	54K	5
12/07/2024	0,03%	0,03	107,70	107,84	107,70	107,84	22K	3
11/07/2024	1,11%	1,18	107,67	105,91	105,91	107,67	213	2
10/07/2024	0,91%	0,96	106,49	106,64	106,47	106,69	38K	5
09/07/2024	-0,03%	-0,03	105,53	103,44	103,44	105,53	208	2
08/07/2024	0,65%	0,68	105,56	105,56	105,56	105,56	950	1
05/07/2024	-0,25%	-0,26	104,88	104,88	104,88	104,88	11K	1
04/07/2024	0,33%	0,35	105,14	105,00	105,00	105,14	3K	3
03/07/2024	1,02%	1,06	104,79	104,01	104,01	104,79	12K	3
02/07/2024	0,01%	0,01	103,73	103,88	103,72	103,88	33K	3
01/07/2024	0,53%	0,55	103,72	103,66	103,66	103,73	71K	4
28/06/2024	0,00%	0,00	103,17	103,17	103,17	103,17	103	1
27/06/2024	0,86%	0,88	103,17	103,43	103,17	103,43	12K	3
26/06/2024	-0,27%	-0,28	102,29	101,94	101,60	102,47	15K	125
25/06/2024	0,00%	0,00	102,57	102,46	102,46	102,57	56K	5
24/06/2024	1,12%	1,14	102,57	99,40	99,40	102,87	3K	5
21/06/2024	0,98%	0,98	101,43	100,45	100,45	101,43	12K	4
20/06/2024	0,40%	0,40	100,45	101,54	100,42	101,54	9K	3
19/06/2024	0,00%	0,00	100,05	100,05	99,37	100,05	9K	6
18/06/2024	0,03%	0,03	100,05	100,01	100,01	100,05	17K	2
17/06/2024	-0,48%	-0,48	100,02	100,02	100,02	100,02	800	1
14/06/2024	0,41%	0,41	100,50	99,35	99,35	100,50	46K	2
12/06/2024	-1,59%	-1,62	100,09	101,39	100,09	101,39	35K	4
11/06/2024	0,72%	0,73	101,71	98,96	98,96	101,71	6K	4
10/06/2024	-0,77%	-0,78	100,98	101,76	100,84	101,76	73K	9
07/06/2024	-1,17%	-1,20	101,76	101,72	101,72	101,76	11K	2
06/06/2024	1,55%	1,57	102,96	102,62	102,62	102,96	6K	3
05/06/2024	-0,09%	-0,09	101,39	101,56	101,28	101,60	51K	5
04/06/2024	-0,43%	-0,44	101,48	101,50	101,48	101,50	405	2
03/06/2024	0,48%	0,49	101,92	102,01	101,92	102,01	14K	2
31/05/2024	-1,10%	-1,13	101,43	103,07	101,43	103,07	13K	7
29/05/2024	-1,20%	-1,25	102,56	104,02	102,25	104,02	5K	7
28/05/2024	0,22%	0,23	103,81	104,40	103,81	104,47	57K	3
27/05/2024	-0,74%	-0,77	103,58	103,49	103,49	103,68	43K	4
24/05/2024	0,18%	0,19	104,35	104,35	104,35	104,35	104	1
23/05/2024	-2,00%	-2,13	104,16	103,00	103,00	104,76	11K	6
22/05/2024	-0,47%	-0,50	106,29	107,00	106,20	107,00	9K	5
20/05/2024	-0,56%	-0,60	106,79	106,79	106,79	106,79	2K	1
17/05/2024	0,11%	0,12	107,39	108,41	107,39	108,41	4K	2
16/05/2024	-0,12%	-0,13	107,27	107,40	107,27	107,81	11K	9
15/05/2024	0,09%	0,10	107,40	107,00	107,00	107,40	2K	2
14/05/2024	1,10%	1,17	107,30	107,20	107,20	107,30	214	2
13/05/2024	-0,28%	-0,30	106,13	104,30	104,30	106,61	2K	6
10/05/2024	0,37%	0,39	106,43	105,00	105,00	106,43	3K	4
09/05/2024	-1,92%	-2,08	106,04	106,04	106,04	106,04	954	1
08/05/2024	0,16%	0,17	108,12	105,79	105,79	108,58	3M	64
07/05/2024	0,38%	0,41	107,95	108,92	107,95	108,92	1M	27
06/05/2024	-0,32%	-0,34	107,54	107,91	107,54	108,20	9K	4
03/05/2024	1,77%	1,88	107,88	106,00	106,00	107,88	4K	6
02/05/2024	0,94%	0,99	106,00	106,39	105,95	106,39	22K	3
30/04/2024	-0,92%	-0,98	105,01	105,83	105,01	105,83	4K	2
29/04/2024	0,12%	0,13	105,99	105,78	105,78	105,99	9K	4
26/04/2024	1,70%	1,77	105,86	105,28	105,28	105,86	64K	6
25/04/2024	-0,84%	-0,88	104,09	103,70	103,37	104,09	16K	3
23/04/2024	0,23%	0,24	104,97	104,14	104,14	104,97	6K	4
22/04/2024	0,00%	0,00	104,73	104,73	104,73	104,73	104	1
19/04/2024	0,93%	0,97	104,73	104,73	104,73	104,73	104	1
18/04/2024	-0,87%	-0,91	103,76	104,69	103,76	104,69	2K	2
17/04/2024	-0,19%	-0,20	104,67	104,67	104,28	104,67	6K	4
16/04/2024	-0,60%	-0,63	104,87	104,75	104,75	104,87	1K	2
15/04/2024	-2,25%	-2,43	105,50	105,77	105,50	106,33	15K	7
11/04/2024	-0,83%	-0,90	107,93	108,06	107,92	108,07	10K	49
10/04/2024	-1,67%	-1,85	108,83	110,10	108,83	110,10	2K	2
09/04/2024	1,11%	1,21	110,68	110,61	110,45	110,68	13K	4
08/04/2024	0,87%	0,94	109,47	108,44	108,44	109,47	23K	3
05/04/2024	1,72%	1,83	108,53	108,86	108,53	108,86	2K	2
04/04/2024	-1,74%	-1,89	106,70	106,70	106,70	106,70	106	1
03/04/2024	0,56%	0,61	108,59	107,94	107,94	108,85	2K	3
02/04/2024	-0,60%	-0,65	107,98	108,63	107,98	108,63	29K	6
01/04/2024	-0,79%	-0,87	108,63	109,28	108,62	109,28	7K	6
28/03/2024	0,16%	0,18	109,50	109,50	109,50	109,50	4K	1
27/03/2024	0,00%	0,00	109,32	109,32	109,32	109,32	218	1
26/03/2024	0,16%	0,18	109,32	109,04	109,04	109,41	5K	5
25/03/2024	-0,12%	-0,13	109,14	109,27	109,14	109,27	10K	3
22/03/2024	-1,12%	-1,24	109,27	110,11	109,27	110,11	57K	5
21/03/2024	-0,67%	-0,74	110,51	110,69	110,51	110,69	38K	4
20/03/2024	1,26%	1,38	111,25	109,85	109,73	111,25	2M	55
19/03/2024	0,87%	0,95	109,87	108,92	108,92	109,87	4K	6
18/03/2024	-0,53%	-0,58	108,92	109,93	108,92	109,93	3K	3
15/03/2024	-0,80%	-0,88	109,50	110,38	109,50	110,38	17K	4
14/03/2024	-0,02%	-0,02	110,38	110,40	110,10	110,59	9K	6
13/03/2024	0,25%	0,28	110,40	111,25	109,85	111,25	21K	6
12/03/2024	1,43%	1,55	110,12	107,20	107,20	110,12	6K	8
11/03/2024	-0,30%	-0,33	108,57	108,50	108,50	108,90	8K	10
08/03/2024	0,09%	0,10	108,90	108,64	108,64	109,02	71K	6
07/03/2024	-0,75%	-0,82	108,80	109,52	108,80	109,52	29K	2
06/03/2024	0,50%	0,55	109,62	109,07	109,07	109,94	46K	6
05/03/2024	-0,13%	-0,14	109,07	109,13	109,07	109,50	87K	6
04/03/2024	-0,61%	-0,67	109,21	109,31	109,14	109,31	4K	3
01/03/2024	0,31%	0,34	109,88	109,71	109,30	109,88	16K	4
29/02/2024	-1,38%	-1,53	109,54	109,55	109,54	109,55	99K	3
28/02/2024	-0,14%	-0,16	111,07	111,23	111,07	111,23	5K	2
27/02/2024	1,93%	2,11	111,23	110,86	110,86	111,23	112K	3
23/02/2024	-0,62%	-0,68	109,12	108,97	108,97	109,12	57K	3
22/02/2024	0,36%	0,39	109,80	109,80	109,80	109,80	658	1
21/02/2024	1,48%	1,60	109,41	107,81	107,81	109,56	101K	11
20/02/2024	-0,10%	-0,11	107,81	105,45	105,45	109,57	227K	17
19/02/2024	0,17%	0,18	107,92	107,92	107,92	107,92	539	1
16/02/2024	0,10%	0,11	107,74	106,00	106,00	108,01	55K	6
15/02/2024	-0,17%	-0,18	107,63	107,57	107,56	107,70	112K	5
14/02/2024	-0,41%	-0,44	107,81	107,64	107,64	107,81	646	2
09/02/2024	-0,98%	-1,07	108,25	107,88	107,88	108,25	432	2
07/02/2024	0,44%	0,48	109,32	107,25	107,25	109,32	46K	6
06/02/2024	1,45%	1,56	108,84	107,70	107,70	108,84	1K	4
05/02/2024	0,86%	0,91	107,28	106,37	106,37	107,29	11K	7
02/02/2024	-0,82%	-0,88	106,37	107,30	106,37	107,30	19K	2
01/02/2024	-0,21%	-0,23	107,25	107,41	106,59	107,41	61K	3
31/01/2024	0,82%	0,87	107,48	107,80	107,48	108,05	17K	4
30/01/2024	-0,81%	-0,87	106,61	106,61	106,61	106,61	959	1
29/01/2024	-0,18%	-0,19	107,48	108,06	107,46	108,06	5K	6
24/01/2024	-0,04%	-0,04	107,67	108,98	107,67	108,98	77K	6
23/01/2024	1,07%	1,14	107,71	107,77	107,44	107,77	12K	3
22/01/2024	-1,12%	-1,21	106,57	108,00	106,57	108,00	60K	4
19/01/2024	-0,60%	-0,65	107,78	109,40	106,99	109,40	10K	5
18/01/2024	0,00%	0,00	108,43	108,43	108,43	108,43	433	1
17/01/2024	-0,30%	-0,33	108,43	108,76	108,43	108,76	13K	6
16/01/2024	-1,62%	-1,79	108,76	109,65	108,76	109,65	2K	3
15/01/2024	0,02%	0,02	110,55	110,38	110,26	110,55	2K	5
12/01/2024	0,98%	1,07	110,53	110,37	110,37	110,98	61K	3
11/01/2024	-0,77%	-0,85	109,46	111,99	109,46	111,99	2K	5
10/01/2024	-0,40%	-0,44	110,31	110,18	110,17	110,31	24K	4
09/01/2024	-0,27%	-0,30	110,75	110,75	110,75	110,75	110	1
08/01/2024	0,65%	0,72	111,05	110,06	110,06	111,05	22K	3
05/01/2024	0,80%	0,88	110,33	109,53	109,06	110,83	58K	6
04/01/2024	-1,55%	-1,72	109,45	110,90	109,29	110,90	2K	4
03/01/2024	-	-	111,17	110,59	110,59	111,32	5K	7

Date,Open,High,Low,Close,Volume
26-Jul-24,106.76,106.76,106.76,106.76,533
25-Jul-24,103.73,105.80,103.73,105.43,3247
24-Jul-24,106.49,106.49,105.85,105.85,10647
23-Jul-24,108.25,108.25,107.19,107.28,17077
22-Jul-24,107.47,107.60,107.13,107.13,1397
18-Jul-24,109.02,109.02,107.47,107.47,10556
17-Jul-24,108.61,109.25,108.61,109.15,1021153
16-Jul-24,108.97,109.02,108.77,108.77,54024
15-Jul-24,108.53,108.69,108.53,108.69,54434
12-Jul-24,107.84,107.84,107.70,107.70,22301
11-Jul-24,105.91,107.67,105.91,107.67,213
10-Jul-24,106.64,106.69,106.47,106.49,38369
09-Jul-24,103.44,105.53,103.44,105.53,208
08-Jul-24,105.56,105.56,105.56,105.56,950
05-Jul-24,104.88,104.88,104.88,104.88,11012
04-Jul-24,105.00,105.14,105.00,105.14,3048
03-Jul-24,104.01,104.79,104.01,104.79,11824
02-Jul-24,103.88,103.88,103.72,103.73,32572
01-Jul-24,103.66,103.73,103.66,103.72,71362
28-Jun-24,103.17,103.17,103.17,103.17,103
27-Jun-24,103.43,103.43,103.17,103.17,12174
26-Jun-24,101.94,102.47,101.60,102.29,14610
25-Jun-24,102.46,102.57,102.46,102.57,56409
24-Jun-24,99.40,102.87,99.40,102.57,3285
21-Jun-24,100.45,101.43,100.45,101.43,12248
20-Jun-24,101.54,101.54,100.42,100.45,8929
19-Jun-24,100.05,100.05,99.37,100.05,9185
18-Jun-24,100.01,100.05,100.01,100.05,16504
17-Jun-24,100.02,100.02,100.02,100.02,800
14-Jun-24,99.35,100.50,99.35,100.50,45710
12-Jun-24,101.39,101.39,100.09,100.09,34858
11-Jun-24,98.96,101.71,98.96,101.71,6159
10-Jun-24,101.76,101.76,100.84,100.98,72911
07-Jun-24,101.72,101.76,101.72,101.76,10887
06-Jun-24,102.62,102.96,102.62,102.96,5849
05-Jun-24,101.56,101.60,101.28,101.39,51060
04-Jun-24,101.50,101.50,101.48,101.48,405
03-Jun-24,102.01,102.01,101.92,101.92,14383
31-May-24,103.07,103.07,101.43,101.43,13014
29-May-24,104.02,104.02,102.25,102.56,4615
28-May-24,104.40,104.47,103.81,103.81,57229
27-May-24,103.49,103.68,103.49,103.58,42535
24-May-24,104.35,104.35,104.35,104.35,104
23-May-24,103.00,104.76,103.00,104.16,11060
22-May-24,107.00,107.00,106.20,106.29,9276
20-May-24,106.79,106.79,106.79,106.79,1922
17-May-24,108.41,108.41,107.39,107.39,3884
16-May-24,107.40,107.81,107.27,107.27,11389
15-May-24,107.00,107.40,107.00,107.40,2255
14-May-24,107.20,107.30,107.20,107.30,214
13-May-24,104.30,106.61,104.30,106.13,2220
10-May-24,105.00,106.43,105.00,106.43,3181
09-May-24,106.04,106.04,106.04,106.04,954
08-May-24,105.79,108.58,105.79,108.12,3152037
07-May-24,108.92,108.92,107.95,107.95,1115789
06-May-24,107.91,108.20,107.54,107.54,9484
03-May-24,106.00,107.88,106.00,107.88,4180
02-May-24,106.39,106.39,105.95,106.00,22054
30-Apr-24,105.83,105.83,105.01,105.01,4440
29-Apr-24,105.78,105.99,105.78,105.99,9004
26-Apr-24,105.28,105.86,105.28,105.86,64097
25-Apr-24,103.70,104.09,103.37,104.09,15713
23-Apr-24,104.14,104.97,104.14,104.97,5874
22-Apr-24,104.73,104.73,104.73,104.73,104
19-Apr-24,104.73,104.73,104.73,104.73,104
18-Apr-24,104.69,104.69,103.76,103.76,2076
17-Apr-24,104.67,104.67,104.28,104.67,6485
16-Apr-24,104.75,104.87,104.75,104.87,1152
15-Apr-24,105.77,106.33,105.50,105.50,14560
11-Apr-24,108.06,108.07,107.92,107.93,10258
10-Apr-24,110.10,110.10,108.83,108.83,2420
09-Apr-24,110.61,110.68,110.45,110.68,13382
08-Apr-24,108.44,109.47,108.44,109.47,23071
05-Apr-24,108.86,108.86,108.53,108.53,1959
04-Apr-24,106.70,106.70,106.70,106.70,106
03-Apr-24,107.94,108.85,107.94,108.59,1954
02-Apr-24,108.63,108.63,107.98,107.98,28729
01-Apr-24,109.28,109.28,108.62,108.63,6740
28-Mar-24,109.50,109.50,109.50,109.50,4380
27-Mar-24,109.32,109.32,109.32,109.32,218
26-Mar-24,109.04,109.41,109.04,109.32,5348
25-Mar-24,109.27,109.27,109.14,109.14,10260
22-Mar-24,110.11,110.11,109.27,109.27,57445
21-Mar-24,110.69,110.69,110.51,110.51,38076
20-Mar-24,109.85,111.25,109.73,111.25,2429490
19-Mar-24,108.92,109.87,108.92,109.87,4268
18-Mar-24,109.93,109.93,108.92,108.92,3062
15-Mar-24,110.38,110.38,109.50,109.50,16847
14-Mar-24,110.40,110.59,110.10,110.38,8719
13-Mar-24,111.25,111.25,109.85,110.40,21420
12-Mar-24,107.20,110.12,107.20,110.12,5799
11-Mar-24,108.50,108.90,108.50,108.57,8153
08-Mar-24,108.64,109.02,108.64,108.90,71479
07-Mar-24,109.52,109.52,108.80,108.80,29019
06-Mar-24,109.07,109.94,109.07,109.62,46225
05-Mar-24,109.13,109.50,109.07,109.07,87021
04-Mar-24,109.31,109.31,109.14,109.21,3712
01-Mar-24,109.71,109.88,109.30,109.88,16119
29-Feb-24,109.55,109.55,109.54,109.54,99470
28-Feb-24,111.23,111.23,111.07,111.07,4887
27-Feb-24,110.86,111.23,110.86,111.23,112001
23-Feb-24,108.97,109.12,108.97,109.12,56621
22-Feb-24,109.80,109.80,109.80,109.80,658
21-Feb-24,107.81,109.56,107.81,109.41,100794
20-Feb-24,105.45,109.57,105.45,107.81,226634
19-Feb-24,107.92,107.92,107.92,107.92,539
16-Feb-24,106.00,108.01,106.00,107.74,55046
15-Feb-24,107.57,107.70,107.56,107.63,111646
14-Feb-24,107.64,107.81,107.64,107.81,646
09-Feb-24,107.88,108.25,107.88,108.25,432
07-Feb-24,107.25,109.32,107.25,109.32,45618
06-Feb-24,107.70,108.84,107.70,108.84,1412
05-Feb-24,106.37,107.29,106.37,107.28,10612
02-Feb-24,107.30,107.30,106.37,106.37,19267
01-Feb-24,107.41,107.41,106.59,107.25,61349
31-Jan-24,107.80,108.05,107.48,107.48,16733
30-Jan-24,106.61,106.61,106.61,106.61,959
29-Jan-24,108.06,108.06,107.46,107.48,4623
24-Jan-24,108.98,108.98,107.67,107.67,76937
23-Jan-24,107.77,107.77,107.44,107.71,11632
22-Jan-24,108.00,108.00,106.57,106.57,59993
19-Jan-24,109.40,109.40,106.99,107.78,10023
18-Jan-24,108.43,108.43,108.43,108.43,433
17-Jan-24,108.76,108.76,108.43,108.43,12800
16-Jan-24,109.65,109.65,108.76,108.76,2076
15-Jan-24,110.38,110.55,110.26,110.55,2318
12-Jan-24,110.37,110.98,110.37,110.53,60844
11-Jan-24,111.99,111.99,109.46,109.46,2307
10-Jan-24,110.18,110.31,110.17,110.31,24128
09-Jan-24,110.75,110.75,110.75,110.75,110
08-Jan-24,110.06,111.05,110.06,111.05,22194
05-Jan-24,109.53,110.83,109.06,110.33,57961
04-Jan-24,110.90,110.90,109.29,109.45,1861
03-Jan-24,110.59,111.32,110.59,111.17,5326

*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