Cotação atual, histórico e gráfico do papel: ECOR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | -2,61% | -0,23 | 8,57 | 8,84 | 8,55 | 8,93 | 21M | 7.703 |
| 18/04/2019 | 4,27% | 0,36 | 8,80 | 8,40 | 8,37 | 8,80 | 32M | 11.980 |
| 17/04/2019 | -2,43% | -0,21 | 8,44 | 8,69 | 8,35 | 8,73 | 44M | 11.732 |
| 16/04/2019 | -1,70% | -0,15 | 8,65 | 8,73 | 8,60 | 8,86 | 28M | 9.917 |
| 15/04/2019 | -4,24% | -0,39 | 8,80 | 9,25 | 8,65 | 9,26 | 58M | 15.698 |
| 12/04/2019 | -5,65% | -0,55 | 9,19 | 9,50 | 9,10 | 9,60 | 76M | 17.783 |
| 11/04/2019 | -0,10% | -0,01 | 9,74 | 9,70 | 9,61 | 9,82 | 24M | 7.060 |
| 10/04/2019 | 3,17% | 0,30 | 9,75 | 9,45 | 9,39 | 9,75 | 50M | 16.481 |
| 09/04/2019 | 0,75% | 0,07 | 9,45 | 9,43 | 9,35 | 9,55 | 32M | 9.095 |
| 08/04/2019 | 1,19% | 0,11 | 9,38 | 9,29 | 9,29 | 9,52 | 29M | 10.005 |
| 05/04/2019 | -0,75% | -0,07 | 9,27 | 9,46 | 9,25 | 9,55 | 41M | 13.217 |
| 04/04/2019 | 3,78% | 0,34 | 9,34 | 9,10 | 9,07 | 9,51 | 61M | 14.181 |
| 03/04/2019 | -1,85% | -0,17 | 9,00 | 9,26 | 8,92 | 9,31 | 42M | 11.916 |
| 02/04/2019 | -2,45% | -0,23 | 9,17 | 9,46 | 9,14 | 9,48 | 28M | 6.904 |
| 01/04/2019 | -1,98% | -0,19 | 9,40 | 9,71 | 9,34 | 9,75 | 42M | 12.267 |
| 29/03/2019 | -1,34% | -0,13 | 9,59 | 9,75 | 9,52 | 9,88 | 26M | 8.678 |
| 28/03/2019 | 3,62% | 0,34 | 9,72 | 9,38 | 9,13 | 9,74 | 27M | 8.875 |
| 27/03/2019 | -2,19% | -0,21 | 9,38 | 9,49 | 9,24 | 9,55 | 35M | 12.198 |
| 26/03/2019 | 2,79% | 0,26 | 9,59 | 9,38 | 9,36 | 9,59 | 28M | 7.695 |
| 25/03/2019 | 1,63% | 0,15 | 9,33 | 9,24 | 9,16 | 9,47 | 24M | 8.751 |
| 22/03/2019 | -4,77% | -0,46 | 9,18 | 9,43 | 9,18 | 9,49 | 43M | 19.712 |
| 21/03/2019 | -2,63% | -0,26 | 9,64 | 9,90 | 9,48 | 9,93 | 44M | 16.491 |
| 20/03/2019 | 0,92% | 0,09 | 9,90 | 9,82 | 9,73 | 10,00 | 42M | 10.982 |
| 19/03/2019 | -1,41% | -0,14 | 9,81 | 10,00 | 9,81 | 10,08 | 32M | 11.685 |
| 18/03/2019 | -1,09% | -0,11 | 9,95 | 10,13 | 9,86 | 10,13 | 62M | 11.123 |
| 15/03/2019 | -2,80% | -0,29 | 10,06 | 10,22 | 10,05 | 10,33 | 38M | 9.427 |
| 14/03/2019 | -0,67% | -0,07 | 10,35 | 10,40 | 10,15 | 10,42 | 14M | 4.947 |
| 13/03/2019 | 1,96% | 0,20 | 10,42 | 10,28 | 10,15 | 10,42 | 20M | 8.715 |
| 12/03/2019 | 0,20% | 0,02 | 10,22 | 10,18 | 10,17 | 10,40 | 18M | 7.326 |
| 11/03/2019 | 1,39% | 0,14 | 10,20 | 10,14 | 10,13 | 10,35 | 28M | 9.680 |
| 08/03/2019 | 0,80% | 0,08 | 10,06 | 9,90 | 9,84 | 10,32 | 44M | 13.477 |
| 07/03/2019 | -5,58% | -0,59 | 9,98 | 10,47 | 9,85 | 10,47 | 65M | 17.500 |
| 06/03/2019 | -4,77% | -0,53 | 10,57 | 11,09 | 10,57 | 11,09 | 40M | 12.661 |
| 01/03/2019 | -1,94% | -0,22 | 11,10 | 11,32 | 10,96 | 11,36 | 43M | 14.299 |
| 28/02/2019 | 1,07% | 0,12 | 11,32 | 11,15 | 11,08 | 11,43 | 34M | 8.528 |
| 27/02/2019 | 1,82% | 0,20 | 11,20 | 10,99 | 10,83 | 11,23 | 22M | 12.327 |
| 26/02/2019 | 0,46% | 0,05 | 11,00 | 10,96 | 10,88 | 11,23 | 27M | 13.811 |
| 25/02/2019 | 0,00% | 0,00 | 10,95 | 11,00 | 10,91 | 11,11 | 11M | 4.415 |
| 22/02/2019 | -0,36% | -0,04 | 10,95 | 11,01 | 10,84 | 11,07 | 15M | 5.099 |
| 21/02/2019 | -0,18% | -0,02 | 10,99 | 11,07 | 10,67 | 11,14 | 44M | 9.637 |
| 20/02/2019 | -2,13% | -0,24 | 11,01 | 11,28 | 11,00 | 11,45 | 22M | 8.435 |
| 19/02/2019 | 0,72% | 0,08 | 11,25 | 11,18 | 11,12 | 11,33 | 20M | 5.747 |
| 18/02/2019 | 0,90% | 0,10 | 11,17 | 11,12 | 10,93 | 11,17 | 13M | 4.870 |
| 15/02/2019 | -0,63% | -0,07 | 11,07 | 11,19 | 10,88 | 11,34 | 22M | 5.728 |
| 14/02/2019 | 2,58% | 0,28 | 11,14 | 10,87 | 10,71 | 11,23 | 32M | 10.929 |
| 13/02/2019 | -1,99% | -0,22 | 10,86 | 11,09 | 10,73 | 11,10 | 38M | 11.689 |
| 12/02/2019 | 0,64% | 0,07 | 11,08 | 11,16 | 10,85 | 11,19 | 32M | 11.757 |
| 11/02/2019 | -1,08% | -0,12 | 11,01 | 11,19 | 10,68 | 11,21 | 33M | 10.674 |
| 08/02/2019 | -1,07% | -0,12 | 11,13 | 11,32 | 11,13 | 11,59 | 50M | 13.988 |
| 07/02/2019 | 1,26% | 0,14 | 11,25 | 11,10 | 10,95 | 11,34 | 38M | 11.967 |
| 06/02/2019 | -3,64% | -0,42 | 11,11 | 11,47 | 10,91 | 11,47 | 133M | 19.767 |
| 05/02/2019 | -0,17% | -0,02 | 11,53 | 11,54 | 11,36 | 11,63 | 24M | 6.545 |
| 04/02/2019 | 0,61% | 0,07 | 11,55 | 11,54 | 11,17 | 11,65 | 52M | 6.052 |
| 01/02/2019 | 0,79% | 0,09 | 11,48 | 11,40 | 11,37 | 11,66 | 38M | 14.110 |
| 31/01/2019 | -3,06% | -0,36 | 11,39 | 11,77 | 11,37 | 11,89 | 44M | 9.411 |
| 30/01/2019 | -2,08% | -0,25 | 11,75 | 12,09 | 11,53 | 12,19 | 35M | 10.185 |
| 29/01/2019 | 4,62% | 0,53 | 12,00 | 11,47 | 11,43 | 12,08 | 130M | 11.925 |
| 28/01/2019 | 2,69% | 0,30 | 11,47 | 11,17 | 10,86 | 11,47 | 56M | 16.875 |
| 24/01/2019 | 5,28% | 0,56 | 11,17 | 10,68 | 10,64 | 11,29 | 69M | 19.125 |
| 23/01/2019 | 0,28% | 0,03 | 10,61 | 10,68 | 10,58 | 10,90 | 37M | 9.959 |
| 22/01/2019 | 0,76% | 0,08 | 10,58 | 10,52 | 10,40 | 10,80 | 38M | 11.450 |
| 21/01/2019 | 1,55% | 0,16 | 10,50 | 10,25 | 10,15 | 10,54 | 15M | 6.230 |
| 18/01/2019 | -1,52% | -0,16 | 10,34 | 10,58 | 10,22 | 10,58 | 21M | 6.060 |
| 17/01/2019 | 1,45% | 0,15 | 10,50 | 10,35 | 10,35 | 10,55 | 20M | 7.273 |
| 16/01/2019 | -1,80% | -0,19 | 10,35 | 10,53 | 10,32 | 10,65 | 15M | 5.572 |
| 15/01/2019 | -1,59% | -0,17 | 10,54 | 10,69 | 10,50 | 10,79 | 37M | 12.273 |
| 14/01/2019 | 2,49% | 0,26 | 10,71 | 10,51 | 10,41 | 10,87 | 50M | 11.660 |
| 11/01/2019 | 2,45% | 0,25 | 10,45 | 10,17 | 10,13 | 10,52 | 38M | 9.037 |
| 10/01/2019 | 1,90% | 0,19 | 10,20 | 10,01 | 9,90 | 10,20 | 28M | 7.833 |
| 09/01/2019 | 1,93% | 0,19 | 10,01 | 9,85 | 9,85 | 10,18 | 41M | 10.202 |
| 08/01/2019 | -0,20% | -0,02 | 9,82 | 9,91 | 9,72 | 9,92 | 25M | 8.376 |
| 07/01/2019 | -1,20% | -0,12 | 9,84 | 9,94 | 9,68 | 9,95 | 21M | 7.585 |
| 04/01/2019 | 0,40% | 0,04 | 9,96 | 9,92 | 9,80 | 10,05 | 15M | 6.031 |
| 03/01/2019 | 2,06% | 0,20 | 9,92 | 9,72 | 9,60 | 9,99 | 21M | 8.865 |
| 02/01/2019 | 3,62% | 0,34 | 9,72 | 9,47 | 9,36 | 9,72 | 24M | 8.452 |
| 28/12/2018 | 1,63% | 0,15 | 9,38 | 9,30 | 9,21 | 9,39 | 21M | 5.276 |
| 27/12/2018 | -0,75% | -0,07 | 9,23 | 9,24 | 9,14 | 9,38 | 18M | 6.600 |
| 26/12/2018 | 0,54% | 0,05 | 9,30 | 9,20 | 9,02 | 9,32 | 13M | 5.804 |
| 21/12/2018 | -1,80% | -0,17 | 9,25 | 9,38 | 9,22 | 9,39 | 19M | 6.666 |
| 20/12/2018 | 0,21% | 0,02 | 9,42 | 9,39 | 9,24 | 9,45 | 35M | 13.164 |
| 19/12/2018 | -0,53% | -0,05 | 9,40 | 9,59 | 9,33 | 9,61 | 51M | 12.090 |
| 18/12/2018 | -0,32% | -0,03 | 9,45 | 9,47 | 9,45 | 9,70 | 60M | 13.272 |
| 17/12/2018 | -2,27% | -0,22 | 9,48 | 9,75 | 9,48 | 9,75 | 34M | 9.966 |
| 14/12/2018 | 1,89% | 0,18 | 9,70 | 9,50 | 9,45 | 9,74 | 24M | 10.633 |
| 13/12/2018 | 1,28% | 0,12 | 9,52 | 9,48 | 9,17 | 9,62 | 33M | 13.627 |
| 12/12/2018 | -2,39% | -0,23 | 9,40 | 9,66 | 9,31 | 9,80 | 37M | 9.529 |
| 11/12/2018 | 1,58% | 0,15 | 9,63 | 9,49 | 9,33 | 9,70 | 22M | 6.254 |
| 10/12/2018 | -1,15% | -0,11 | 9,48 | 9,59 | 9,31 | 9,62 | 15M | 4.748 |
| 07/12/2018 | -0,62% | -0,06 | 9,59 | 9,67 | 9,47 | 9,71 | 29M | 7.190 |
| 06/12/2018 | -1,23% | -0,12 | 9,65 | 9,65 | 9,54 | 9,82 | 33M | 10.394 |
| 05/12/2018 | 4,38% | 0,41 | 9,77 | 9,36 | 9,33 | 9,77 | 29M | 8.993 |
| 04/12/2018 | -1,27% | -0,12 | 9,36 | 9,48 | 9,07 | 9,54 | 49M | 17.748 |
| 03/12/2018 | 1,94% | 0,18 | 9,48 | 9,40 | 9,26 | 9,62 | 44M | 19.548 |
| 30/11/2018 | -1,17% | -0,11 | 9,30 | 9,45 | 9,24 | 9,45 | 27M | 8.785 |
| 29/11/2018 | 5,61% | 0,50 | 9,41 | 8,94 | 8,88 | 9,55 | 65M | 16.453 |
| 28/11/2018 | -1,00% | -0,09 | 8,91 | 9,05 | 8,91 | 9,15 | 18M | 7.195 |
| 27/11/2018 | 3,57% | 0,31 | 9,00 | 8,78 | 8,65 | 9,09 | 30M | 9.129 |
| 26/11/2018 | -5,23% | -0,48 | 8,69 | 9,19 | 8,61 | 9,26 | 24M | 8.583 |
| 23/11/2018 | 0,33% | 0,03 | 9,17 | 9,15 | 8,88 | 9,18 | 29M | 6.952 |
| 22/11/2018 | 3,28% | 0,29 | 9,14 | 8,82 | 8,78 | 9,15 | 17M | 4.286 |
| 21/11/2018 | 1,03% | 0,09 | 8,85 | 8,70 | 8,63 | 8,95 | 18M | 6.439 |
Date,Open,High,Low,Close,Volume
22-Apr-19,8.84,8.93,8.55,8.57,20799559
18-Apr-19,8.40,8.80,8.37,8.80,32342356
17-Apr-19,8.69,8.73,8.35,8.44,44074510
16-Apr-19,8.73,8.86,8.60,8.65,28396253
15-Apr-19,9.25,9.26,8.65,8.80,57534078
12-Apr-19,9.50,9.60,9.10,9.19,76060597
11-Apr-19,9.70,9.82,9.61,9.74,23559691
10-Apr-19,9.45,9.75,9.39,9.75,49941409
09-Apr-19,9.43,9.55,9.35,9.45,32422492
08-Apr-19,9.29,9.52,9.29,9.38,29084967
05-Apr-19,9.46,9.55,9.25,9.27,40665115
04-Apr-19,9.10,9.51,9.07,9.34,60960097
03-Apr-19,9.26,9.31,8.92,9.00,42291835
02-Apr-19,9.46,9.48,9.14,9.17,27671981
01-Apr-19,9.71,9.75,9.34,9.40,41640661
29-Mar-19,9.75,9.88,9.52,9.59,25657369
28-Mar-19,9.38,9.74,9.13,9.72,26654318
27-Mar-19,9.49,9.55,9.24,9.38,35410179
26-Mar-19,9.38,9.59,9.36,9.59,27502092
25-Mar-19,9.24,9.47,9.16,9.33,24464353
22-Mar-19,9.43,9.49,9.18,9.18,43365270
21-Mar-19,9.90,9.93,9.48,9.64,43707687
20-Mar-19,9.82,10.00,9.73,9.90,41912455
19-Mar-19,10.00,10.08,9.81,9.81,32465296
18-Mar-19,10.13,10.13,9.86,9.95,62003474
15-Mar-19,10.22,10.33,10.05,10.06,38357392
14-Mar-19,10.40,10.42,10.15,10.35,13634880
13-Mar-19,10.28,10.42,10.15,10.42,20210217
12-Mar-19,10.18,10.40,10.17,10.22,17895053
11-Mar-19,10.14,10.35,10.13,10.20,27726180
08-Mar-19,9.90,10.32,9.84,10.06,43623271
07-Mar-19,10.47,10.47,9.85,9.98,64922513
06-Mar-19,11.09,11.09,10.57,10.57,40483714
01-Mar-19,11.32,11.36,10.96,11.10,43123627
28-Feb-19,11.15,11.43,11.08,11.32,33758284
27-Feb-19,10.99,11.23,10.83,11.20,21847313
26-Feb-19,10.96,11.23,10.88,11.00,27464099
25-Feb-19,11.00,11.11,10.91,10.95,10731037
22-Feb-19,11.01,11.07,10.84,10.95,14706576
21-Feb-19,11.07,11.14,10.67,10.99,44421216
20-Feb-19,11.28,11.45,11.00,11.01,22038618
19-Feb-19,11.18,11.33,11.12,11.25,19644656
18-Feb-19,11.12,11.17,10.93,11.17,13291008
15-Feb-19,11.19,11.34,10.88,11.07,21593034
14-Feb-19,10.87,11.23,10.71,11.14,31815404
13-Feb-19,11.09,11.10,10.73,10.86,37545026
12-Feb-19,11.16,11.19,10.85,11.08,31896956
11-Feb-19,11.19,11.21,10.68,11.01,32983077
08-Feb-19,11.32,11.59,11.13,11.13,50325539
07-Feb-19,11.10,11.34,10.95,11.25,38088742
06-Feb-19,11.47,11.47,10.91,11.11,132662889
05-Feb-19,11.54,11.63,11.36,11.53,24312393
04-Feb-19,11.54,11.65,11.17,11.55,51770801
01-Feb-19,11.40,11.66,11.37,11.48,37709662
31-Jan-19,11.77,11.89,11.37,11.39,43955017
30-Jan-19,12.09,12.19,11.53,11.75,35046138
29-Jan-19,11.47,12.08,11.43,12.00,129661641
28-Jan-19,11.17,11.47,10.86,11.47,56171747
24-Jan-19,10.68,11.29,10.64,11.17,69385702
23-Jan-19,10.68,10.90,10.58,10.61,36554615
22-Jan-19,10.52,10.80,10.40,10.58,37606763
21-Jan-19,10.25,10.54,10.15,10.50,15489798
18-Jan-19,10.58,10.58,10.22,10.34,21324707
17-Jan-19,10.35,10.55,10.35,10.50,19859867
16-Jan-19,10.53,10.65,10.32,10.35,15091688
15-Jan-19,10.69,10.79,10.50,10.54,36615797
14-Jan-19,10.51,10.87,10.41,10.71,50194415
11-Jan-19,10.17,10.52,10.13,10.45,37964960
10-Jan-19,10.01,10.20,9.90,10.20,27885388
09-Jan-19,9.85,10.18,9.85,10.01,41135420
08-Jan-19,9.91,9.92,9.72,9.82,24971390
07-Jan-19,9.94,9.95,9.68,9.84,20802335
04-Jan-19,9.92,10.05,9.80,9.96,15477121
03-Jan-19,9.72,9.99,9.60,9.92,21021945
02-Jan-19,9.47,9.72,9.36,9.72,24130444
28-Dec-18,9.30,9.39,9.21,9.38,21316318
27-Dec-18,9.24,9.38,9.14,9.23,18189797
26-Dec-18,9.20,9.32,9.02,9.30,12801482
21-Dec-18,9.38,9.39,9.22,9.25,18888288
20-Dec-18,9.39,9.45,9.24,9.42,35059958
19-Dec-18,9.59,9.61,9.33,9.40,51096414
18-Dec-18,9.47,9.70,9.45,9.45,60218954
17-Dec-18,9.75,9.75,9.48,9.48,33692624
14-Dec-18,9.50,9.74,9.45,9.70,24106255
13-Dec-18,9.48,9.62,9.17,9.52,33432861
12-Dec-18,9.66,9.80,9.31,9.40,37324142
11-Dec-18,9.49,9.70,9.33,9.63,21795958
10-Dec-18,9.59,9.62,9.31,9.48,14893696
07-Dec-18,9.67,9.71,9.47,9.59,28712039
06-Dec-18,9.65,9.82,9.54,9.65,32800971
05-Dec-18,9.36,9.77,9.33,9.77,28820890
04-Dec-18,9.48,9.54,9.07,9.36,49355550
03-Dec-18,9.40,9.62,9.26,9.48,43845748
30-Nov-18,9.45,9.45,9.24,9.30,27468860
29-Nov-18,8.94,9.55,8.88,9.41,64908102
28-Nov-18,9.05,9.15,8.91,8.91,18103429
27-Nov-18,8.78,9.09,8.65,9.00,30103053
26-Nov-18,9.19,9.26,8.61,8.69,24096370
23-Nov-18,9.15,9.18,8.88,9.17,28786840
22-Nov-18,8.82,9.15,8.78,9.14,17191767
21-Nov-18,8.70,8.95,8.63,8.85,18120873
19-Nov-18,8.88,8.90,8.70,8.76,18120873
16-Nov-18,8.50,8.92,8.43,8.92,18120873
14-Nov-18,8.55,8.65,8.31,8.47,18120873
13-Nov-18,8.67,8.69,8.38,8.48,18120873
12-Nov-18,8.88,8.94,8.50,8.61,18120873
09-Nov-18,8.62,8.81,8.53,8.81,18120873
08-Nov-18,9.04,9.13,8.56,8.58,18120873
07-Nov-18,9.27,9.37,8.92,8.96,18120873
06-Nov-18,9.28,9.34,9.09,9.20,18120873
05-Nov-18,9.48,9.64,9.42,9.59,18120873
01-Nov-18,9.50,9.59,9.33,9.48,18120873
31-Oct-18,9.60,9.73,9.14,9.45,18120873
30-Oct-18,9.18,9.58,9.11,9.54,18120873
29-Oct-18,9.25,9.36,9.01,9.03,18120873
26-Oct-18,8.71,9.11,8.55,8.95,18120873
25-Oct-18,8.44,8.83,8.42,8.69,18120873
24-Oct-18,8.57,8.72,8.35,8.43,18120873
23-Oct-18,8.44,8.69,8.36,8.56,18120873
22-Oct-18,8.55,8.84,8.39,8.54,18120873
19-Oct-18,8.37,8.50,8.27,8.47,18120873
18-Oct-18,8.13,8.36,8.13,8.30,18120873
17-Oct-18,8.17,8.23,8.06,8.21,18120873
16-Oct-18,8.05,8.30,7.98,8.22,18120873
15-Oct-18,8.25,8.26,7.92,7.97,18120873
11-Oct-18,8.17,8.43,8.08,8.13,18120873
10-Oct-18,8.30,8.32,8.01,8.02,18120873
09-Oct-18,8.38,8.49,8.24,8.33,18120873
08-Oct-18,8.00,8.49,8.00,8.30,18120873
05-Oct-18,7.74,7.85,7.51,7.68,18120873
04-Oct-18,7.44,7.78,7.44,7.68,18120873
03-Oct-18,7.66,7.80,7.54,7.55,18120873
02-Oct-18,7.22,7.41,7.22,7.41,18120873
01-Oct-18,7.19,7.20,7.04,7.11,18120873
*exoneração de responsabilidade