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
17/07/2026	-0,62%	-0,90	143,78	144,38	143,78	144,40	7K	6
16/07/2026	-0,56%	-0,82	144,68	146,96	144,31	146,96	29K	5
15/07/2026	-0,02%	-0,03	145,50	144,85	144,85	145,50	290	2
14/07/2026	0,24%	0,35	145,53	145,39	144,54	145,53	91K	5
13/07/2026	-1,25%	-1,84	145,18	146,20	145,18	146,81	36K	11
10/07/2026	3,14%	4,48	147,02	145,77	145,77	147,02	11K	4
09/07/2026	1,92%	2,69	142,54	139,85	139,85	142,54	46K	8
08/07/2026	-0,98%	-1,39	139,85	139,95	139,85	139,95	32K	2
07/07/2026	0,04%	0,06	141,24	140,99	140,99	141,24	1K	2
06/07/2026	0,00%	0,00	141,18	140,84	140,78	141,38	4K	23
02/07/2026	2,35%	3,24	141,18	140,96	140,94	141,60	53K	44
01/07/2026	-2,00%	-2,82	137,94	137,94	137,94	137,94	275	1
30/06/2026	-0,68%	-0,97	140,76	139,52	139,52	140,76	5K	4
29/06/2026	2,32%	3,21	141,73	141,56	141,56	141,73	708	3
24/06/2026	0,23%	0,32	138,52	137,53	137,53	139,70	8K	5
23/06/2026	0,48%	0,66	138,20	137,40	137,40	138,20	2K	2
22/06/2026	1,41%	1,91	137,54	137,23	137,19	137,54	36K	5
19/06/2026	0,16%	0,22	135,63	135,41	135,41	135,63	69K	4
18/06/2026	-1,82%	-2,51	135,41	137,38	135,41	137,38	6K	4
17/06/2026	0,57%	0,78	137,92	138,52	137,92	138,52	40K	11
16/06/2026	-0,91%	-1,26	137,14	136,88	136,88	137,32	31K	3
15/06/2026	-0,09%	-0,13	138,40	138,53	138,36	142,03	11K	10
12/06/2026	-0,67%	-0,93	138,53	139,26	138,53	139,35	3K	4
11/06/2026	1,80%	2,47	139,46	135,77	135,50	139,80	149K	9
10/06/2026	-0,67%	-0,92	136,99	135,80	135,80	136,99	12K	6
09/06/2026	0,76%	1,04	137,91	136,88	136,88	139,03	41K	14
08/06/2026	-0,68%	-0,94	136,87	137,24	136,86	137,24	7K	7
05/06/2026	-0,96%	-1,34	137,81	140,54	137,81	140,54	20K	11
03/06/2026	-2,52%	-3,59	139,15	140,49	139,15	140,49	978	5
02/06/2026	1,33%	1,87	142,74	142,74	142,74	142,74	2K	1
01/06/2026	-1,00%	-1,43	140,87	140,49	140,49	140,87	562	3
29/05/2026	-1,08%	-1,55	142,30	143,80	142,30	143,80	2K	3
28/05/2026	-0,15%	-0,21	143,85	144,00	143,80	144,00	2K	6
27/05/2026	-0,15%	-0,22	144,06	145,63	144,06	145,63	435	2
26/05/2026	-1,55%	-2,27	144,28	146,35	143,93	146,35	35K	4
25/05/2026	1,91%	2,74	146,55	145,44	145,44	146,55	3K	3
22/05/2026	-1,75%	-2,56	143,81	143,90	143,79	144,96	5K	35
20/05/2026	3,09%	4,39	146,37	145,21	144,90	146,97	3K	8
19/05/2026	-1,51%	-2,17	141,98	143,00	139,70	143,00	5K	3
18/05/2026	-0,06%	-0,09	144,15	144,60	143,77	144,60	74K	6
15/05/2026	-1,16%	-1,70	144,24	143,42	143,07	144,49	59K	10
14/05/2026	0,12%	0,17	145,94	145,48	145,48	145,94	2K	3
13/05/2026	-1,81%	-2,68	145,77	147,77	145,77	148,03	5K	5
12/05/2026	-0,88%	-1,32	148,45	148,77	148,45	148,77	3K	3
11/05/2026	-2,22%	-3,40	149,77	151,80	149,77	152,14	18K	7
08/05/2026	0,15%	0,23	153,17	154,07	153,17	154,07	1K	2
07/05/2026	-1,54%	-2,39	152,94	154,12	152,94	154,26	16K	4
06/05/2026	0,30%	0,47	155,33	155,99	155,33	157,33	19K	9
05/05/2026	1,42%	2,17	154,86	153,94	153,94	154,86	617	3
04/05/2026	0,91%	1,38	152,69	151,31	151,31	153,77	10K	12
29/04/2026	-2,54%	-3,94	151,31	155,00	151,31	155,00	6K	12
28/04/2026	-1,43%	-2,25	155,25	154,87	154,87	155,25	44K	2
27/04/2026	-0,32%	-0,50	157,50	157,50	157,50	157,50	157	1
24/04/2026	-0,70%	-1,11	158,00	158,50	157,89	158,52	3K	6
23/04/2026	-1,53%	-2,47	159,11	159,11	159,11	159,11	20K	1
22/04/2026	-1,77%	-2,91	161,58	164,86	161,58	164,86	16K	5
20/04/2026	-1,54%	-2,57	164,49	165,99	164,42	165,99	1K	7
17/04/2026	0,86%	1,43	167,06	165,55	165,55	168,65	108K	11
16/04/2026	-0,44%	-0,73	165,63	165,63	165,63	165,63	496	1
15/04/2026	-0,37%	-0,62	166,36	165,59	165,56	166,36	62K	7
14/04/2026	1,55%	2,55	166,98	166,77	166,77	166,98	21K	2
13/04/2026	0,01%	0,02	164,43	166,06	163,89	167,42	24K	9
10/04/2026	0,26%	0,43	164,41	165,00	164,41	165,89	39K	4
09/04/2026	0,74%	1,20	163,98	162,99	161,36	164,00	175K	12
08/04/2026	4,90%	7,61	162,78	160,01	160,01	162,78	1K	3
07/04/2026	-1,17%	-1,83	155,17	155,00	155,00	155,83	621	3
06/04/2026	0,03%	0,04	157,00	157,09	157,00	157,09	2K	2
02/04/2026	-0,71%	-1,13	156,96	157,93	155,50	158,34	12K	12
01/04/2026	0,91%	1,43	158,09	156,45	156,45	159,77	393K	18
31/03/2026	3,79%	5,72	156,66	152,60	152,60	156,66	5K	20
30/03/2026	0,18%	0,27	150,94	152,35	150,20	152,35	4K	11
27/03/2026	-1,43%	-2,19	150,67	152,86	150,67	152,86	914	2
26/03/2026	-2,05%	-3,20	152,86	155,04	152,86	155,04	70K	5
25/03/2026	2,56%	3,90	156,06	155,77	155,50	156,06	49K	4
24/03/2026	-0,44%	-0,67	152,16	152,16	150,20	152,16	32K	4
23/03/2026	4,84%	7,06	152,83	147,00	147,00	152,83	20K	7
20/03/2026	-2,74%	-4,10	145,77	149,88	145,77	149,88	4K	7
19/03/2026	-0,77%	-1,16	149,87	149,70	147,44	149,87	6K	6
18/03/2026	-0,49%	-0,74	151,03	153,29	150,77	153,29	17K	9
17/03/2026	0,44%	0,67	151,77	153,20	151,77	153,20	142K	7
16/03/2026	0,80%	1,20	151,10	149,37	149,37	152,67	71K	9
13/03/2026	-1,01%	-1,53	149,90	151,43	149,90	152,31	24K	7
12/03/2026	-2,43%	-3,77	151,43	151,18	151,18	151,43	68K	2
11/03/2026	-2,38%	-3,78	155,20	157,26	155,20	157,26	17K	5
10/03/2026	2,89%	4,46	158,98	155,00	155,00	158,98	5K	5
09/03/2026	1,02%	1,56	154,52	152,96	149,35	154,52	54K	11
06/03/2026	-1,28%	-1,98	152,96	151,84	151,84	154,09	46K	11
05/03/2026	-2,25%	-3,57	154,94	159,20	154,94	159,20	15K	7
04/03/2026	1,78%	2,77	158,51	158,55	158,51	160,70	3K	7
03/03/2026	-4,40%	-7,16	155,74	160,70	154,91	160,70	70K	9
02/03/2026	-0,18%	-0,29	162,90	161,95	161,95	162,90	2K	3
27/02/2026	-0,49%	-0,81	163,19	164,00	163,00	164,00	175K	6
26/02/2026	0,03%	0,05	164,00	164,60	164,00	164,60	4K	2
25/02/2026	-0,86%	-1,43	163,95	165,38	163,95	167,03	13K	8
24/02/2026	1,30%	2,13	165,38	165,58	165,38	165,58	2K	3
23/02/2026	-1,23%	-2,04	163,25	162,01	162,01	164,53	4K	4
20/02/2026	1,09%	1,78	165,29	163,38	163,38	165,29	13K	4
19/02/2026	1,32%	2,13	163,51	161,79	161,79	164,31	7K	9
18/02/2026	-0,01%	-0,02	161,38	161,38	161,38	161,38	161	1
13/02/2026	-0,78%	-1,27	161,40	161,17	158,99	161,40	8K	5
12/02/2026	-0,57%	-0,93	162,67	163,50	162,67	163,50	99K	5
11/02/2026	0,87%	1,41	163,60	163,66	162,55	164,00	38K	9
10/02/2026	0,36%	0,58	162,19	162,19	162,19	162,19	486	1
09/02/2026	2,68%	4,22	161,61	159,00	159,00	161,66	22K	14
06/02/2026	-0,25%	-0,39	157,39	157,72	157,39	157,72	3K	2
05/02/2026	-0,07%	-0,11	157,78	157,89	157,00	158,29	38K	73
04/02/2026	-1,24%	-1,98	157,89	159,87	157,89	159,87	7K	7
03/02/2026	1,00%	1,59	159,87	161,25	159,87	161,69	15K	8
02/02/2026	0,89%	1,40	158,28	157,00	157,00	158,73	8K	4
30/01/2026	-0,51%	-0,80	156,88	159,26	156,87	159,26	6K	9
29/01/2026	-0,99%	-1,58	157,68	159,26	157,10	159,26	79K	8
28/01/2026	0,95%	1,50	159,26	157,76	157,76	159,45	39K	7
27/01/2026	1,91%	2,96	157,76	156,13	156,13	158,95	113K	10
26/01/2026	-0,85%	-1,33	154,80	154,71	153,30	155,52	39K	18
23/01/2026	3,51%	5,30	156,13	152,90	152,39	156,13	66K	12
22/01/2026	1,22%	1,82	150,83	149,01	147,00	150,83	18K	4
21/01/2026	3,62%	5,20	149,01	143,67	143,67	149,06	39K	10
20/01/2026	0,13%	0,18	143,81	142,55	142,55	143,81	37K	2
19/01/2026	-0,10%	-0,14	143,63	143,28	143,28	143,63	15K	3
16/01/2026	0,15%	0,22	143,77	144,33	143,56	144,51	83K	10
15/01/2026	0,57%	0,81	143,55	145,80	143,55	145,80	60K	12
14/01/2026	1,14%	1,61	142,74	142,11	142,11	142,84	216K	19
13/01/2026	-1,45%	-2,07	141,13	141,88	141,13	141,88	2K	4
12/01/2026	0,04%	0,06	143,20	143,50	141,86	143,50	24K	11
09/01/2026	0,80%	1,14	143,14	142,45	141,69	143,69	128K	11
08/01/2026	0,42%	0,59	142,00	142,00	142,00	142,45	40K	3
07/01/2026	-1,33%	-1,90	141,41	143,39	141,41	143,39	4K	6
06/01/2026	1,26%	1,79	143,31	143,46	143,15	143,83	8K	6
05/01/2026	1,74%	2,42	141,52	140,80	140,80	141,52	706	2
02/01/2026	0,25%	0,35	139,10	140,14	139,10	140,80	24K	6
29/12/2025	-0,39%	-0,55	138,75	139,07	138,75	139,09	8K	7
26/12/2025	0,42%	0,58	139,30	135,94	135,60	139,30	22K	11
23/12/2025	1,74%	2,37	138,72	136,75	136,75	138,85	60K	6
22/12/2025	-	-	136,35	139,06	136,35	139,06	6K	6

Date,Open,High,Low,Close,Volume
17-Jul-26,144.38,144.40,143.78,143.78,6634
16-Jul-26,146.96,146.96,144.31,144.68,28633
15-Jul-26,144.85,145.50,144.85,145.50,290
14-Jul-26,145.39,145.53,144.54,145.53,91465
13-Jul-26,146.20,146.81,145.18,145.18,35670
10-Jul-26,145.77,147.02,145.77,147.02,11126
09-Jul-26,139.85,142.54,139.85,142.54,45525
08-Jul-26,139.95,139.95,139.85,139.85,31897
07-Jul-26,140.99,141.24,140.99,141.24,1411
06-Jul-26,140.84,141.38,140.78,141.18,3947
02-Jul-26,140.96,141.60,140.94,141.18,53459
01-Jul-26,137.94,137.94,137.94,137.94,275
30-Jun-26,139.52,140.76,139.52,140.76,5035
29-Jun-26,141.56,141.73,141.56,141.73,708
24-Jun-26,137.53,139.70,137.53,138.52,8171
23-Jun-26,137.40,138.20,137.40,138.20,2210
22-Jun-26,137.23,137.54,137.19,137.54,35823
19-Jun-26,135.41,135.63,135.41,135.63,69033
18-Jun-26,137.38,137.38,135.41,135.41,6268
17-Jun-26,138.52,138.52,137.92,137.92,40318
16-Jun-26,136.88,137.32,136.88,137.14,31132
15-Jun-26,138.53,142.03,138.36,138.40,10635
12-Jun-26,139.26,139.35,138.53,138.53,2783
11-Jun-26,135.77,139.80,135.50,139.46,148711
10-Jun-26,135.80,136.99,135.80,136.99,12406
09-Jun-26,136.88,139.03,136.88,137.91,41363
08-Jun-26,137.24,137.24,136.86,136.87,7255
05-Jun-26,140.54,140.54,137.81,137.81,20022
03-Jun-26,140.49,140.49,139.15,139.15,978
02-Jun-26,142.74,142.74,142.74,142.74,1998
01-Jun-26,140.49,140.87,140.49,140.87,562
29-May-26,143.80,143.80,142.30,142.30,2432
28-May-26,144.00,144.00,143.80,143.85,2446
27-May-26,145.63,145.63,144.06,144.06,435
26-May-26,146.35,146.35,143.93,144.28,34950
25-May-26,145.44,146.55,145.44,146.55,2622
22-May-26,143.90,144.96,143.79,143.81,5333
20-May-26,145.21,146.97,144.90,146.37,3495
19-May-26,143.00,143.00,139.70,141.98,5217
18-May-26,144.60,144.60,143.77,144.15,73821
15-May-26,143.42,144.49,143.07,144.24,58687
14-May-26,145.48,145.94,145.48,145.94,2038
13-May-26,147.77,148.03,145.77,145.77,5449
12-May-26,148.77,148.77,148.45,148.45,3269
11-May-26,151.80,152.14,149.77,149.77,17992
08-May-26,154.07,154.07,153.17,153.17,1073
07-May-26,154.12,154.26,152.94,152.94,15861
06-May-26,155.99,157.33,155.33,155.33,18911
05-May-26,153.94,154.86,153.94,154.86,617
04-May-26,151.31,153.77,151.31,152.69,9927
29-Apr-26,155.00,155.00,151.31,151.31,5994
28-Apr-26,154.87,155.25,154.87,155.25,44232
27-Apr-26,157.50,157.50,157.50,157.50,157
24-Apr-26,158.50,158.52,157.89,158.00,3003
23-Apr-26,159.11,159.11,159.11,159.11,19888
22-Apr-26,164.86,164.86,161.58,161.58,16390
20-Apr-26,165.99,165.99,164.42,164.49,1155
17-Apr-26,165.55,168.65,165.55,167.06,108139
16-Apr-26,165.63,165.63,165.63,165.63,496
15-Apr-26,165.59,166.36,165.56,166.36,61638
14-Apr-26,166.77,166.98,166.77,166.98,20847
13-Apr-26,166.06,167.42,163.89,164.43,24157
10-Apr-26,165.00,165.89,164.41,164.41,39040
09-Apr-26,162.99,164.00,161.36,163.98,175059
08-Apr-26,160.01,162.78,160.01,162.78,1136
07-Apr-26,155.00,155.83,155.00,155.17,621
06-Apr-26,157.09,157.09,157.00,157.00,1727
02-Apr-26,157.93,158.34,155.50,156.96,11643
01-Apr-26,156.45,159.77,156.45,158.09,392945
31-Mar-26,152.60,156.66,152.60,156.66,5203
30-Mar-26,152.35,152.35,150.20,150.94,3626
27-Mar-26,152.86,152.86,150.67,150.67,914
26-Mar-26,155.04,155.04,152.86,152.86,70174
25-Mar-26,155.77,156.06,155.50,156.06,49309
24-Mar-26,152.16,152.16,150.20,152.16,31832
23-Mar-26,147.00,152.83,147.00,152.83,19695
20-Mar-26,149.88,149.88,145.77,145.77,3523
19-Mar-26,149.70,149.87,147.44,149.87,6232
18-Mar-26,153.29,153.29,150.77,151.03,16792
17-Mar-26,153.20,153.20,151.77,151.77,141712
16-Mar-26,149.37,152.67,149.37,151.10,70820
13-Mar-26,151.43,152.31,149.90,149.90,23683
12-Mar-26,151.18,151.43,151.18,151.43,67892
11-Mar-26,157.26,157.26,155.20,155.20,16933
10-Mar-26,155.00,158.98,155.00,158.98,4730
09-Mar-26,152.96,154.52,149.35,154.52,53859
06-Mar-26,151.84,154.09,151.84,152.96,45524
05-Mar-26,159.20,159.20,154.94,154.94,15372
04-Mar-26,158.55,160.70,158.51,158.51,2867
03-Mar-26,160.70,160.70,154.91,155.74,70241
02-Mar-26,161.95,162.90,161.95,162.90,2439
27-Feb-26,164.00,164.00,163.00,163.19,174680
26-Feb-26,164.60,164.60,164.00,164.00,4428
25-Feb-26,165.38,167.03,163.95,163.95,12567
24-Feb-26,165.58,165.58,165.38,165.38,1654
23-Feb-26,162.01,164.53,162.01,163.25,3757
20-Feb-26,163.38,165.29,163.38,165.29,13447
19-Feb-26,161.79,164.31,161.79,163.51,7366
18-Feb-26,161.38,161.38,161.38,161.38,161
13-Feb-26,161.17,161.40,158.99,161.40,8163
12-Feb-26,163.50,163.50,162.67,162.67,98622
11-Feb-26,163.66,164.00,162.55,163.60,38481
10-Feb-26,162.19,162.19,162.19,162.19,486
09-Feb-26,159.00,161.66,159.00,161.61,21680
06-Feb-26,157.72,157.72,157.39,157.39,3154
05-Feb-26,157.89,158.29,157.00,157.78,37603
04-Feb-26,159.87,159.87,157.89,157.89,6847
03-Feb-26,161.25,161.69,159.87,159.87,15178
02-Feb-26,157.00,158.73,157.00,158.28,8073
30-Jan-26,159.26,159.26,156.87,156.88,6484
29-Jan-26,159.26,159.26,157.10,157.68,79273
28-Jan-26,157.76,159.45,157.76,159.26,39143
27-Jan-26,156.13,158.95,156.13,157.76,113374
26-Jan-26,154.71,155.52,153.30,154.80,38621
23-Jan-26,152.90,156.13,152.39,156.13,66186
22-Jan-26,149.01,150.83,147.00,150.83,18061
21-Jan-26,143.67,149.06,143.67,149.01,39305
20-Jan-26,142.55,143.81,142.55,143.81,37378
19-Jan-26,143.28,143.63,143.28,143.63,15188
16-Jan-26,144.33,144.51,143.56,143.77,83274
15-Jan-26,145.80,145.80,143.55,143.55,59736
14-Jan-26,142.11,142.84,142.11,142.74,215656
13-Jan-26,141.88,141.88,141.13,141.13,1553
12-Jan-26,143.50,143.50,141.86,143.20,24459
09-Jan-26,142.45,143.69,141.69,143.14,127534
08-Jan-26,142.00,142.45,142.00,142.00,39965
07-Jan-26,143.39,143.39,141.41,141.41,4293
06-Jan-26,143.46,143.83,143.15,143.31,8307
05-Jan-26,140.80,141.52,140.80,141.52,706
02-Jan-26,140.14,140.80,139.10,139.10,23514
29-Dec-25,139.07,139.09,138.75,138.75,7783
26-Dec-25,135.94,139.30,135.60,139.30,21908
23-Dec-25,136.75,138.85,136.75,138.72,60342
22-Dec-25,139.06,139.06,136.35,136.35,5636

*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