Cotação atual, histórico e gráfico do papel: ECOR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | 0,44% | 0,05 | 11,50 | 11,45 | 11,25 | 11,53 | 24M | 8.318 |
| 17/07/2019 | 0,88% | 0,10 | 11,45 | 11,35 | 11,27 | 11,47 | 16M | 5.141 |
| 16/07/2019 | 0,53% | 0,06 | 11,35 | 11,29 | 11,20 | 11,43 | 14M | 4.884 |
| 15/07/2019 | -2,08% | -0,24 | 11,29 | 11,55 | 11,13 | 11,55 | 28M | 7.978 |
| 12/07/2019 | 0,26% | 0,03 | 11,53 | 11,52 | 11,39 | 11,68 | 50M | 8.646 |
| 11/07/2019 | -1,46% | -0,17 | 11,50 | 11,64 | 11,26 | 11,68 | 30M | 10.036 |
| 10/07/2019 | 2,37% | 0,27 | 11,67 | 11,43 | 11,33 | 11,84 | 55M | 19.504 |
| 08/07/2019 | 2,70% | 0,30 | 11,40 | 11,08 | 11,02 | 11,40 | 27M | 5.085 |
| 05/07/2019 | 1,83% | 0,20 | 11,10 | 10,89 | 10,76 | 11,16 | 35M | 9.297 |
| 04/07/2019 | 4,91% | 0,51 | 10,90 | 10,46 | 10,45 | 10,90 | 35M | 8.342 |
| 03/07/2019 | -0,86% | -0,09 | 10,39 | 10,40 | 10,34 | 10,49 | 36M | 10.362 |
| 02/07/2019 | -0,95% | -0,10 | 10,48 | 10,55 | 10,38 | 10,61 | 35M | 11.391 |
| 01/07/2019 | -1,67% | -0,18 | 10,58 | 10,82 | 10,54 | 10,84 | 31M | 8.564 |
| 28/06/2019 | 1,51% | 0,16 | 10,76 | 10,65 | 10,59 | 10,76 | 21M | 9.193 |
| 27/06/2019 | 0,66% | 0,07 | 10,60 | 10,42 | 10,32 | 10,64 | 24M | 8.535 |
| 26/06/2019 | 0,19% | 0,02 | 10,53 | 10,57 | 10,34 | 10,69 | 30M | 8.175 |
| 25/06/2019 | -2,69% | -0,29 | 10,51 | 10,80 | 10,42 | 10,82 | 26M | 9.078 |
| 24/06/2019 | -0,83% | -0,09 | 10,80 | 10,98 | 10,73 | 11,14 | 43M | 8.530 |
| 21/06/2019 | 3,71% | 0,39 | 10,89 | 10,55 | 10,51 | 10,97 | 62M | 15.060 |
| 19/06/2019 | 0,19% | 0,02 | 10,50 | 10,48 | 10,44 | 10,59 | 23M | 6.576 |
| 18/06/2019 | 1,45% | 0,15 | 10,48 | 10,33 | 10,33 | 10,53 | 23M | 8.157 |
| 17/06/2019 | -0,39% | -0,04 | 10,33 | 10,31 | 10,23 | 10,40 | 31M | 9.355 |
| 14/06/2019 | 1,57% | 0,16 | 10,37 | 10,20 | 9,96 | 10,37 | 40M | 12.555 |
| 13/06/2019 | 3,24% | 0,32 | 10,21 | 9,91 | 9,86 | 10,23 | 49M | 8.018 |
| 12/06/2019 | 0,10% | 0,01 | 9,89 | 9,90 | 9,76 | 9,98 | 34M | 10.099 |
| 11/06/2019 | 2,81% | 0,27 | 9,88 | 9,61 | 9,61 | 9,94 | 28M | 9.482 |
| 10/06/2019 | -0,41% | -0,04 | 9,61 | 9,62 | 9,50 | 9,73 | 18M | 7.424 |
| 07/06/2019 | 0,21% | 0,02 | 9,65 | 9,62 | 9,53 | 9,76 | 25M | 7.486 |
| 06/06/2019 | 1,80% | 0,17 | 9,63 | 9,51 | 9,35 | 9,65 | 25M | 8.323 |
| 05/06/2019 | -0,21% | -0,02 | 9,46 | 9,48 | 9,35 | 9,57 | 27M | 6.710 |
| 04/06/2019 | 0,42% | 0,04 | 9,48 | 9,45 | 9,36 | 9,54 | 16M | 5.525 |
| 03/06/2019 | -0,21% | -0,02 | 9,44 | 9,49 | 9,28 | 9,52 | 26M | 8.338 |
| 31/05/2019 | 1,07% | 0,10 | 9,46 | 9,41 | 9,26 | 9,48 | 23M | 7.845 |
| 30/05/2019 | 3,43% | 0,31 | 9,36 | 9,10 | 9,09 | 9,39 | 36M | 10.681 |
| 29/05/2019 | 0,22% | 0,02 | 9,05 | 9,00 | 8,97 | 9,13 | 20M | 8.660 |
| 28/05/2019 | -0,55% | -0,05 | 9,03 | 9,07 | 8,91 | 9,14 | 27M | 7.206 |
| 27/05/2019 | 5,09% | 0,44 | 9,08 | 8,69 | 8,67 | 9,09 | 22M | 8.108 |
| 24/05/2019 | -0,12% | -0,01 | 8,64 | 8,77 | 8,58 | 8,77 | 12M | 4.659 |
| 23/05/2019 | 0,82% | 0,07 | 8,65 | 8,56 | 8,55 | 8,89 | 15M | 4.745 |
| 22/05/2019 | -2,39% | -0,21 | 8,58 | 8,89 | 8,58 | 8,92 | 28M | 11.029 |
| 21/05/2019 | 4,15% | 0,35 | 8,79 | 8,45 | 8,45 | 8,86 | 27M | 9.557 |
| 20/05/2019 | 2,06% | 0,17 | 8,44 | 8,25 | 8,24 | 8,54 | 27M | 11.776 |
| 17/05/2019 | 0,24% | 0,02 | 8,27 | 8,16 | 8,15 | 8,42 | 33M | 8.326 |
| 16/05/2019 | -0,24% | -0,02 | 8,25 | 8,20 | 8,15 | 8,33 | 28M | 10.476 |
| 15/05/2019 | -1,31% | -0,11 | 8,27 | 8,28 | 8,10 | 8,38 | 27M | 9.684 |
| 14/05/2019 | 0,60% | 0,05 | 8,38 | 8,44 | 8,31 | 8,47 | 19M | 5.139 |
| 13/05/2019 | -4,25% | -0,37 | 8,33 | 8,55 | 8,27 | 8,56 | 44M | 11.141 |
| 10/05/2019 | 1,99% | 0,17 | 8,70 | 8,54 | 8,29 | 8,70 | 27M | 10.643 |
| 09/05/2019 | 2,16% | 0,18 | 8,53 | 8,34 | 8,16 | 8,53 | 20M | 6.588 |
| 08/05/2019 | 0,85% | 0,07 | 8,35 | 8,31 | 8,31 | 8,55 | 18M | 6.086 |
| 07/05/2019 | -3,04% | -0,26 | 8,28 | 8,53 | 8,20 | 8,53 | 32M | 11.477 |
| 06/05/2019 | 3,52% | 0,29 | 8,54 | 8,13 | 8,08 | 8,54 | 30M | 12.525 |
| 03/05/2019 | 2,48% | 0,20 | 8,25 | 8,06 | 8,04 | 8,33 | 31M | 8.999 |
| 02/05/2019 | -0,74% | -0,06 | 8,05 | 8,13 | 7,95 | 8,13 | 27M | 8.568 |
| 30/04/2019 | -1,70% | -0,14 | 8,11 | 8,06 | 7,92 | 8,17 | 69M | 13.354 |
| 29/04/2019 | -2,48% | -0,21 | 8,25 | 8,58 | 8,25 | 8,58 | 29M | 8.035 |
| 26/04/2019 | 0,12% | 0,01 | 8,46 | 8,46 | 8,37 | 8,65 | 36M | 10.124 |
| 25/04/2019 | 0,36% | 0,03 | 8,45 | 8,45 | 8,36 | 8,57 | 24M | 9.077 |
| 24/04/2019 | -3,44% | -0,30 | 8,42 | 8,70 | 8,40 | 8,70 | 20M | 9.359 |
| 23/04/2019 | 1,75% | 0,15 | 8,72 | 8,56 | 8,56 | 8,82 | 27M | 11.259 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Jul-19,11.45,11.53,11.25,11.50,24155451
17-Jul-19,11.35,11.47,11.27,11.45,15637825
16-Jul-19,11.29,11.43,11.20,11.35,14454148
15-Jul-19,11.55,11.55,11.13,11.29,27889165
12-Jul-19,11.52,11.68,11.39,11.53,49919893
11-Jul-19,11.64,11.68,11.26,11.50,29526356
10-Jul-19,11.43,11.84,11.33,11.67,55095523
08-Jul-19,11.08,11.40,11.02,11.40,27420850
05-Jul-19,10.89,11.16,10.76,11.10,34729553
04-Jul-19,10.46,10.90,10.45,10.90,34699493
03-Jul-19,10.40,10.49,10.34,10.39,36349597
02-Jul-19,10.55,10.61,10.38,10.48,34807798
01-Jul-19,10.82,10.84,10.54,10.58,30726998
28-Jun-19,10.65,10.76,10.59,10.76,21050121
27-Jun-19,10.42,10.64,10.32,10.60,24481872
26-Jun-19,10.57,10.69,10.34,10.53,30385875
25-Jun-19,10.80,10.82,10.42,10.51,26066112
24-Jun-19,10.98,11.14,10.73,10.80,43180903
21-Jun-19,10.55,10.97,10.51,10.89,61840924
19-Jun-19,10.48,10.59,10.44,10.50,22740526
18-Jun-19,10.33,10.53,10.33,10.48,23455968
17-Jun-19,10.31,10.40,10.23,10.33,31420824
14-Jun-19,10.20,10.37,9.96,10.37,40155016
13-Jun-19,9.91,10.23,9.86,10.21,48768162
12-Jun-19,9.90,9.98,9.76,9.89,34464523
11-Jun-19,9.61,9.94,9.61,9.88,28201340
10-Jun-19,9.62,9.73,9.50,9.61,18053343
07-Jun-19,9.62,9.76,9.53,9.65,24717160
06-Jun-19,9.51,9.65,9.35,9.63,24736512
05-Jun-19,9.48,9.57,9.35,9.46,27264856
04-Jun-19,9.45,9.54,9.36,9.48,15867640
03-Jun-19,9.49,9.52,9.28,9.44,25970093
31-May-19,9.41,9.48,9.26,9.46,22982876
30-May-19,9.10,9.39,9.09,9.36,36369139
29-May-19,9.00,9.13,8.97,9.05,19759726
28-May-19,9.07,9.14,8.91,9.03,27198946
27-May-19,8.69,9.09,8.67,9.08,22380676
24-May-19,8.77,8.77,8.58,8.64,11728638
23-May-19,8.56,8.89,8.55,8.65,14674356
22-May-19,8.89,8.92,8.58,8.58,27926588
21-May-19,8.45,8.86,8.45,8.79,26925019
20-May-19,8.25,8.54,8.24,8.44,27243798
17-May-19,8.16,8.42,8.15,8.27,33436662
16-May-19,8.20,8.33,8.15,8.25,27787634
15-May-19,8.28,8.38,8.10,8.27,26660441
14-May-19,8.44,8.47,8.31,8.38,18508223
13-May-19,8.55,8.56,8.27,8.33,43637918
10-May-19,8.54,8.70,8.29,8.70,26654213
09-May-19,8.34,8.53,8.16,8.53,19690462
08-May-19,8.31,8.55,8.31,8.35,18368736
07-May-19,8.53,8.53,8.20,8.28,31669303
06-May-19,8.13,8.54,8.08,8.54,30035801
03-May-19,8.06,8.33,8.04,8.25,30631153
02-May-19,8.13,8.13,7.95,8.05,26920437
30-Apr-19,8.06,8.17,7.92,8.11,69108185
29-Apr-19,8.58,8.58,8.25,8.25,29337780
26-Apr-19,8.46,8.65,8.37,8.46,35772519
25-Apr-19,8.45,8.57,8.36,8.45,24343091
24-Apr-19,8.70,8.70,8.40,8.42,20257540
23-Apr-19,8.56,8.82,8.56,8.72,27294805
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-19,11.18,11.33,11.12,11.25,22038618
18-Feb-19,11.12,11.17,10.93,11.17,22038618
15-Feb-19,11.19,11.34,10.88,11.07,22038618
14-Feb-19,10.87,11.23,10.71,11.14,22038618
13-Feb-19,11.09,11.10,10.73,10.86,22038618
12-Feb-19,11.16,11.19,10.85,11.08,22038618
11-Feb-19,11.19,11.21,10.68,11.01,22038618
08-Feb-19,11.32,11.59,11.13,11.13,22038618
07-Feb-19,11.10,11.34,10.95,11.25,22038618
06-Feb-19,11.47,11.47,10.91,11.11,22038618
05-Feb-19,11.54,11.63,11.36,11.53,22038618
04-Feb-19,11.54,11.65,11.17,11.55,22038618
01-Feb-19,11.40,11.66,11.37,11.48,22038618
31-Jan-19,11.77,11.89,11.37,11.39,22038618
30-Jan-19,12.09,12.19,11.53,11.75,22038618
29-Jan-19,11.47,12.08,11.43,12.00,22038618
28-Jan-19,11.17,11.47,10.86,11.47,22038618
24-Jan-19,10.68,11.29,10.64,11.17,22038618
23-Jan-19,10.68,10.90,10.58,10.61,22038618
22-Jan-19,10.52,10.80,10.40,10.58,22038618
21-Jan-19,10.25,10.54,10.15,10.50,22038618
18-Jan-19,10.58,10.58,10.22,10.34,22038618
17-Jan-19,10.35,10.55,10.35,10.50,22038618
16-Jan-19,10.53,10.65,10.32,10.35,22038618
15-Jan-19,10.69,10.79,10.50,10.54,22038618
14-Jan-19,10.51,10.87,10.41,10.71,22038618
11-Jan-19,10.17,10.52,10.13,10.45,22038618
10-Jan-19,10.01,10.20,9.90,10.20,22038618
09-Jan-19,9.85,10.18,9.85,10.01,22038618
08-Jan-19,9.91,9.92,9.72,9.82,22038618
07-Jan-19,9.94,9.95,9.68,9.84,22038618
04-Jan-19,9.92,10.05,9.80,9.96,22038618
03-Jan-19,9.72,9.99,9.60,9.92,22038618
*exoneração de responsabilidade