Cotação atual, histórico e gráfico do papel: ECOR3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
30-Jun-22,5.62,5.78,5.55,5.70,33123967
29-Jun-22,5.80,5.85,5.64,5.75,39972833
28-Jun-22,6.08,6.08,5.67,5.75,54689562
27-Jun-22,6.12,6.23,6.00,6.04,25989701
24-Jun-22,6.20,6.25,6.00,6.12,29150283
23-Jun-22,6.25,6.37,6.16,6.16,15489963
22-Jun-22,6.20,6.35,6.14,6.24,16198426
21-Jun-22,6.30,6.40,6.16,6.28,28833161
20-Jun-22,6.40,6.45,6.22,6.25,18665025
17-Jun-22,6.17,6.39,5.96,6.38,35949109
15-Jun-22,6.28,6.37,6.15,6.31,22609632
14-Jun-22,6.20,6.32,6.14,6.22,22699780
13-Jun-22,6.61,6.68,6.13,6.19,47963343
10-Jun-22,6.87,6.88,6.69,6.74,28847867
09-Jun-22,6.82,6.99,6.75,6.91,22330527
08-Jun-22,6.82,7.00,6.77,6.82,20238053
07-Jun-22,6.87,7.00,6.84,6.88,18705850
06-Jun-22,7.09,7.10,6.82,6.91,29939663
03-Jun-22,7.10,7.14,6.99,7.04,27925058
02-Jun-22,7.15,7.25,7.03,7.15,27112867
01-Jun-22,7.39,7.43,7.07,7.09,32137937
31-May-22,7.22,7.44,7.11,7.37,58919047
30-May-22,7.18,7.27,7.05,7.23,19481873
27-May-22,7.27,7.30,7.12,7.18,31610603
26-May-22,7.11,7.30,7.06,7.27,50174047
25-May-22,6.99,7.15,6.90,7.10,37969532
24-May-22,6.81,7.09,6.80,7.03,46796291
23-May-22,6.80,7.05,6.79,6.89,45826282
20-May-22,6.48,6.76,6.38,6.74,67699904
19-May-22,6.31,6.55,6.23,6.39,32843682
18-May-22,6.18,6.48,6.11,6.32,63802426
17-May-22,5.93,6.30,5.92,6.18,34714249
16-May-22,5.82,5.96,5.78,5.88,16161738
13-May-22,5.77,5.98,5.74,5.81,28216827
12-May-22,5.57,5.74,5.54,5.73,26230165
11-May-22,5.65,5.77,5.48,5.63,28801240
10-May-22,5.65,5.69,5.44,5.66,35491624
09-May-22,5.75,5.81,5.58,5.59,32355640
06-May-22,6.20,6.21,5.80,5.88,71838545
05-May-22,6.57,6.65,6.23,6.26,40758884
04-May-22,6.47,6.68,6.25,6.64,42095491
03-May-22,6.71,6.78,6.46,6.54,33306354
02-May-22,6.91,6.99,6.58,6.69,35483576
29-Apr-22,7.35,7.44,6.91,6.91,41435638
28-Apr-22,7.27,7.35,7.15,7.26,26418697
27-Apr-22,7.38,7.42,7.18,7.25,29750163
26-Apr-22,7.48,7.59,7.29,7.29,36987764
25-Apr-22,7.40,7.59,7.34,7.55,22555366
22-Apr-22,7.57,7.61,7.44,7.46,22186109
20-Apr-22,7.44,7.81,7.44,7.64,39620750
19-Apr-22,7.31,7.49,7.18,7.47,34220457
18-Apr-22,7.53,7.56,7.31,7.34,22837308
14-Apr-22,7.66,7.66,7.48,7.54,27098429
13-Apr-22,7.65,7.78,7.56,7.68,30876727
12-Apr-22,7.66,7.90,7.56,7.62,32106983
11-Apr-22,7.51,7.71,7.47,7.54,30676492
08-Apr-22,7.55,7.75,7.54,7.59,22541565
07-Apr-22,7.52,7.67,7.44,7.60,27461075
06-Apr-22,7.60,7.68,7.51,7.57,38737065
05-Apr-22,7.70,7.78,7.61,7.65,43738333
04-Apr-22,7.89,7.90,7.63,7.70,28480138
01-Apr-22,7.75,7.86,7.64,7.80,41616243
31-Mar-22,7.55,7.74,7.55,7.63,40112805
30-Mar-22,7.81,7.84,7.51,7.51,93790166
29-Mar-22,8.02,8.18,7.79,7.80,34293534
28-Mar-22,7.88,7.92,7.73,7.85,22144250
25-Mar-22,7.73,7.96,7.69,7.88,58607522
24-Mar-22,7.51,7.71,7.44,7.70,67789649
23-Mar-22,7.49,7.60,7.42,7.51,41389184
22-Mar-22,7.43,7.65,7.43,7.48,32002380
21-Mar-22,7.39,7.56,7.33,7.41,45577460
18-Mar-22,7.20,7.46,7.17,7.44,66289770
17-Mar-22,7.00,7.27,6.89,7.22,53123743
16-Mar-22,6.47,7.02,6.44,6.99,86973080
15-Mar-22,6.23,6.50,6.18,6.42,42175799
14-Mar-22,6.52,6.56,6.24,6.32,33934551
11-Mar-22,6.65,6.69,6.41,6.44,24164929
10-Mar-22,6.51,6.72,6.47,6.62,35372359
09-Mar-22,6.25,6.64,6.22,6.59,42671398
08-Mar-22,6.03,6.33,5.95,6.22,46726252
07-Mar-22,6.35,6.37,5.99,5.99,41844280
04-Mar-22,6.60,6.65,6.30,6.38,51060560
03-Mar-22,6.59,6.79,6.52,6.61,43614376
02-Mar-22,6.45,6.63,6.42,6.60,22928426
25-Feb-22,6.58,6.66,6.37,6.49,53590597
24-Feb-22,6.40,6.72,6.26,6.62,47407632
23-Feb-22,6.88,6.95,6.63,6.63,42143214
22-Feb-22,6.86,7.00,6.82,6.85,42348352
21-Feb-22,6.97,6.97,6.75,6.75,34405824
18-Feb-22,7.22,7.26,6.98,6.98,36297666
17-Feb-22,7.21,7.32,7.12,7.19,35716447
16-Feb-22,7.18,7.30,7.15,7.23,31011201
15-Feb-22,7.08,7.26,7.04,7.17,36744990
14-Feb-22,7.09,7.17,7.01,7.04,30726973
11-Feb-22,7.17,7.36,7.02,7.06,55852092
10-Feb-22,7.20,7.27,7.10,7.15,38952012
09-Feb-22,7.28,7.40,7.13,7.20,26775061
08-Feb-22,7.07,7.34,7.01,7.22,42325936
07-Feb-22,7.24,7.24,7.02,7.11,33926885
04-Feb-22,7.66,7.67,7.06,7.19,107497918
03-Feb-22,7.61,7.85,7.58,7.68,40211166
02-Feb-22,7.70,7.85,7.57,7.60,37813329
01-Feb-22,7.97,8.04,7.66,7.70,32698783
31-Jan-22,7.75,7.96,7.71,7.92,34468788
28-Jan-22,7.77,7.90,7.67,7.75,46148636
27-Jan-22,7.60,7.85,7.52,7.80,48528956
26-Jan-22,7.60,7.70,7.48,7.50,57507749
25-Jan-22,7.31,7.54,7.29,7.52,47787649
24-Jan-22,7.61,7.61,7.35,7.35,48143948
21-Jan-22,7.59,7.73,7.50,7.62,46968423
20-Jan-22,7.31,7.66,7.31,7.60,41329394
19-Jan-22,7.24,7.47,7.23,7.29,36009472
18-Jan-22,7.18,7.27,7.06,7.17,39936903
17-Jan-22,7.22,7.35,7.17,7.20,27462324
14-Jan-22,7.21,7.27,7.13,7.20,34683652
13-Jan-22,7.25,7.26,7.09,7.20,37386130
12-Jan-22,6.98,7.29,6.97,7.26,51793622
11-Jan-22,6.98,7.07,6.88,7.00,31258274
10-Jan-22,6.97,7.04,6.84,6.96,32367222
07-Jan-22,6.93,7.11,6.82,7.00,47504245
06-Jan-22,6.99,7.13,6.82,6.95,55035704
05-Jan-22,7.02,7.41,6.93,6.94,80974882
04-Jan-22,7.15,7.20,6.92,7.01,40753428
03-Jan-22,7.40,7.44,7.08,7.13,48173726
30-Dec-21,7.28,7.39,7.20,7.32,49774234
29-Dec-21,7.19,7.26,7.09,7.22,33484909
28-Dec-21,7.25,7.36,7.14,7.19,32454428
27-Dec-21,7.38,7.46,7.19,7.24,35796242
23-Dec-21,7.46,7.47,7.26,7.34,29676109
22-Dec-21,7.50,7.51,7.29,7.44,33468642
21-Dec-21,7.50,7.52,7.22,7.44,35485982
20-Dec-21,7.78,7.78,7.44,7.44,31344044
17-Dec-21,7.85,7.97,7.73,7.82,51085735
16-Dec-21,8.00,8.23,7.87,7.99,61479467