Cotação atual, histórico e gráfico do papel: EDFO11B
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 |
| 19/08/2019 | -0,99% | -3,00 | 300,00 | 303,00 | 300,00 | 303,00 | 19K | 14 |
| 16/08/2019 | 1,00% | 2,99 | 303,00 | 303,01 | 303,00 | 303,01 | 2K | 2 |
| 15/08/2019 | -0,03% | -0,10 | 300,01 | 303,01 | 300,01 | 303,01 | 50K | 9 |
| 14/08/2019 | -0,95% | -2,89 | 300,11 | 301,51 | 300,00 | 303,00 | 32K | 13 |
| 13/08/2019 | -1,30% | -4,00 | 303,00 | 303,00 | 303,00 | 303,00 | 30K | 1 |
| 12/08/2019 | 0,66% | 2,01 | 307,00 | 309,97 | 300,00 | 309,97 | 119K | 17 |
| 09/08/2019 | 0,99% | 2,98 | 304,99 | 302,00 | 302,00 | 304,99 | 8K | 7 |
| 08/08/2019 | -0,15% | -0,44 | 302,01 | 302,45 | 300,01 | 304,93 | 49K | 13 |
| 07/08/2019 | -1,42% | -4,37 | 302,45 | 303,00 | 300,00 | 303,00 | 83K | 28 |
| 06/08/2019 | 2,24% | 6,71 | 306,82 | 303,04 | 300,00 | 307,89 | 81K | 24 |
| 05/08/2019 | -2,51% | -7,74 | 300,11 | 307,86 | 300,00 | 307,86 | 43K | 22 |
| 02/08/2019 | -0,07% | -0,23 | 307,85 | 307,98 | 307,85 | 308,00 | 6K | 4 |
| 01/08/2019 | -0,62% | -1,92 | 308,08 | 308,08 | 308,08 | 308,08 | 7K | 1 |
| 31/07/2019 | 1,64% | 5,00 | 310,00 | 304,94 | 300,00 | 310,00 | 40K | 23 |
| 30/07/2019 | 0,66% | 2,00 | 305,00 | 306,49 | 300,00 | 307,00 | 61K | 28 |
| 29/07/2019 | 1,00% | 2,99 | 303,00 | 306,48 | 303,00 | 306,50 | 17K | 9 |
| 26/07/2019 | -0,03% | -0,10 | 300,01 | 303,00 | 300,01 | 308,00 | 59K | 23 |
| 25/07/2019 | 0,00% | 0,01 | 300,11 | 303,01 | 300,05 | 306,59 | 84K | 37 |
| 24/07/2019 | -1,03% | -3,11 | 300,10 | 309,99 | 300,00 | 310,00 | 88K | 46 |
| 23/07/2019 | 1,06% | 3,19 | 303,21 | 303,01 | 303,00 | 310,00 | 9K | 10 |
| 22/07/2019 | -3,22% | -9,98 | 300,02 | 310,00 | 300,02 | 310,00 | 16K | 10 |
| 19/07/2019 | 0,00% | 0,00 | 310,00 | 310,00 | 306,00 | 310,00 | 18K | 9 |
| 18/07/2019 | 1,27% | 3,89 | 310,00 | 310,00 | 310,00 | 310,00 | 17K | 5 |
| 17/07/2019 | -1,25% | -3,89 | 306,11 | 309,99 | 306,11 | 309,99 | 12K | 6 |
| 16/07/2019 | 0,00% | 0,00 | 310,00 | 310,00 | 310,00 | 310,00 | 7K | 4 |
| 15/07/2019 | 0,00% | 0,00 | 310,00 | 310,00 | 310,00 | 310,00 | 36K | 7 |
| 12/07/2019 | 3,33% | 10,00 | 310,00 | 304,95 | 300,05 | 310,00 | 57K | 16 |
| 11/07/2019 | -3,22% | -9,99 | 300,00 | 310,00 | 299,99 | 310,00 | 315K | 128 |
| 10/07/2019 | 2,30% | 6,98 | 309,99 | 309,89 | 308,01 | 310,00 | 72K | 21 |
| 08/07/2019 | -3,81% | -11,99 | 303,01 | 306,00 | 302,05 | 310,00 | 132K | 22 |
| 05/07/2019 | 0,30% | 0,94 | 315,00 | 314,05 | 314,05 | 315,00 | 35K | 10 |
| 04/07/2019 | 3,35% | 10,17 | 314,06 | 304,36 | 302,95 | 314,06 | 30K | 11 |
| 03/07/2019 | 3,36% | 9,88 | 303,89 | 303,89 | 303,89 | 303,89 | 3K | 2 |
| 02/07/2019 | -2,01% | -6,04 | 294,01 | 303,99 | 294,01 | 304,44 | 90K | 33 |
| 28/06/2019 | -2,80% | -8,64 | 300,05 | 305,99 | 293,10 | 305,99 | 27K | 13 |
| 27/06/2019 | 1,28% | 3,89 | 308,69 | 304,65 | 304,65 | 308,74 | 6K | 10 |
| 26/06/2019 | 4,03% | 11,80 | 304,80 | 304,85 | 304,80 | 304,85 | 3K | 3 |
| 25/06/2019 | -2,33% | -7,00 | 293,00 | 308,93 | 293,00 | 308,93 | 29K | 13 |
| 24/06/2019 | -2,90% | -8,95 | 300,00 | 308,94 | 300,00 | 310,00 | 64K | 25 |
| 21/06/2019 | 2,98% | 8,95 | 308,95 | 300,00 | 300,00 | 308,95 | 5K | 3 |
| 19/06/2019 | -3,19% | -9,90 | 300,00 | 309,90 | 300,00 | 309,90 | 52K | 6 |
| 18/06/2019 | 0,94% | 2,90 | 309,90 | 302,00 | 302,00 | 309,90 | 2K | 2 |
| 17/06/2019 | -0,65% | -2,00 | 307,00 | 305,00 | 305,00 | 307,00 | 13K | 3 |
| 14/06/2019 | 0,01% | 0,02 | 309,00 | 308,45 | 308,45 | 309,00 | 28K | 7 |
| 13/06/2019 | 4,74% | 13,98 | 308,98 | 299,99 | 299,99 | 308,98 | 6K | 7 |
| 12/06/2019 | -4,53% | -14,00 | 295,00 | 329,90 | 295,00 | 329,90 | 112K | 25 |
| 10/06/2019 | 1,31% | 4,00 | 309,00 | 309,00 | 309,00 | 309,00 | 927 | 2 |
| 07/06/2019 | 0,00% | 0,01 | 305,00 | 308,99 | 305,00 | 309,99 | 3K | 3 |
| 06/06/2019 | 0,00% | 0,00 | 304,99 | 304,95 | 302,00 | 304,99 | 3K | 6 |
| 05/06/2019 | 0,00% | 0,00 | 304,99 | 298,90 | 298,90 | 318,99 | 4K | 9 |
| 03/06/2019 | 0,66% | 1,99 | 304,99 | 293,00 | 293,00 | 304,99 | 69K | 9 |
| 31/05/2019 | -0,64% | -1,95 | 303,00 | 303,00 | 303,00 | 303,00 | 3K | 2 |
| 30/05/2019 | 0,56% | 1,69 | 304,95 | 302,98 | 302,98 | 305,00 | 66K | 23 |
| 29/05/2019 | -0,23% | -0,70 | 303,26 | 303,29 | 303,26 | 303,29 | 3K | 2 |
| 28/05/2019 | 0,00% | 0,01 | 303,96 | 293,65 | 293,60 | 303,96 | 15K | 8 |
| 27/05/2019 | -0,34% | -1,04 | 303,95 | 304,98 | 302,95 | 304,98 | 8K | 7 |
| 24/05/2019 | 4,62% | 13,48 | 304,99 | 295,98 | 295,98 | 305,00 | 27K | 13 |
| 23/05/2019 | -1,52% | -4,49 | 291,51 | 295,99 | 291,02 | 295,99 | 36K | 18 |
| 22/05/2019 | 0,00% | 0,01 | 296,00 | 295,99 | 295,99 | 296,00 | 1K | 2 |
| 21/05/2019 | 0,00% | -0,01 | 295,99 | 295,99 | 295,99 | 295,99 | 11K | 5 |
| 20/05/2019 | 0,00% | 0,00 | 296,00 | 296,00 | 295,90 | 296,00 | 41K | 13 |
| 17/05/2019 | 0,00% | 0,00 | 296,00 | 295,99 | 293,00 | 296,00 | 36K | 21 |
| 16/05/2019 | 0,00% | 0,00 | 296,00 | 296,00 | 294,00 | 296,00 | 125K | 32 |
| 15/05/2019 | -2,55% | -7,73 | 296,00 | 296,04 | 295,99 | 296,04 | 77K | 24 |
| 14/05/2019 | 1,92% | 5,72 | 303,73 | 303,92 | 297,04 | 303,92 | 16K | 9 |
| 13/05/2019 | -0,01% | -0,02 | 298,01 | 304,95 | 298,00 | 304,95 | 14K | 7 |
| 10/05/2019 | -0,33% | -0,98 | 298,03 | 304,94 | 297,02 | 304,99 | 24K | 15 |
| 09/05/2019 | -1,96% | -5,99 | 299,01 | 302,00 | 298,00 | 302,00 | 16K | 6 |
| 08/05/2019 | 1,67% | 5,00 | 305,00 | 301,01 | 301,00 | 305,00 | 82K | 4 |
| 07/05/2019 | 1,32% | 3,92 | 300,00 | 299,99 | 299,99 | 300,00 | 2K | 4 |
| 06/05/2019 | -1,31% | -3,92 | 296,08 | 303,00 | 296,08 | 309,40 | 15K | 10 |
| 03/05/2019 | 0,00% | 0,00 | 300,00 | 300,00 | 300,00 | 300,00 | 300 | 1 |
| 02/05/2019 | -3,20% | -9,93 | 300,00 | 300,00 | 299,01 | 310,00 | 45K | 16 |
| 30/04/2019 | 3,31% | 9,92 | 309,93 | 303,01 | 303,00 | 309,93 | 9K | 6 |
| 29/04/2019 | -1,01% | -3,05 | 300,01 | 305,00 | 300,01 | 305,00 | 28K | 13 |
| 26/04/2019 | -2,59% | -8,05 | 303,06 | 311,30 | 303,06 | 311,30 | 26K | 11 |
| 25/04/2019 | -0,11% | -0,35 | 311,11 | 311,46 | 305,10 | 311,46 | 18K | 7 |
| 24/04/2019 | 0,00% | 0,01 | 311,46 | 311,44 | 311,44 | 311,46 | 4K | 4 |
| 23/04/2019 | 1,12% | 3,45 | 311,45 | 311,45 | 311,45 | 311,48 | 3K | 4 |
| 22/04/2019 | -1,12% | -3,49 | 308,00 | 308,00 | 308,00 | 308,00 | 924 | 1 |
| 18/04/2019 | 0,00% | -0,01 | 311,49 | 308,00 | 308,00 | 311,50 | 6K | 7 |
| 17/04/2019 | 0,16% | 0,50 | 311,50 | 311,50 | 311,50 | 311,50 | 3K | 4 |
| 16/04/2019 | -0,13% | -0,40 | 311,00 | 311,50 | 311,00 | 311,50 | 12K | 5 |
| 15/04/2019 | -0,03% | -0,10 | 311,40 | 311,40 | 311,40 | 311,40 | 2K | 2 |
| 12/04/2019 | 0,00% | 0,00 | 311,50 | 311,50 | 311,50 | 311,50 | 11K | 3 |
| 11/04/2019 | 0,00% | 0,00 | 311,50 | 311,00 | 308,01 | 311,50 | 28K | 11 |
| 10/04/2019 | 0,00% | 0,00 | 311,50 | 311,00 | 311,00 | 311,50 | 10K | 6 |
| 09/04/2019 | 0,16% | 0,51 | 311,50 | 311,49 | 311,49 | 311,50 | 5K | 4 |
| 08/04/2019 | 0,00% | -0,01 | 310,99 | 310,99 | 310,99 | 310,99 | 2K | 1 |
| 05/04/2019 | 1,83% | 5,60 | 311,00 | 311,49 | 311,00 | 311,50 | 12K | 4 |
| 04/04/2019 | 0,13% | 0,40 | 305,40 | 305,00 | 303,01 | 312,00 | 25K | 9 |
| 03/04/2019 | 1,33% | 4,00 | 305,00 | 305,00 | 305,00 | 305,00 | 12K | 1 |
| 02/04/2019 | -5,05% | -16,00 | 301,00 | 317,00 | 301,00 | 317,00 | 7K | 5 |
| 01/04/2019 | -0,63% | -2,00 | 317,00 | 317,00 | 317,00 | 318,98 | 6K | 6 |
| 29/03/2019 | 5,98% | 18,00 | 319,00 | 301,00 | 301,00 | 319,00 | 10K | 5 |
| 28/03/2019 | 0,67% | 1,99 | 301,00 | 305,02 | 301,00 | 305,02 | 52K | 3 |
| 27/03/2019 | -0,66% | -1,99 | 299,01 | 302,02 | 299,01 | 319,00 | 9K | 7 |
| 26/03/2019 | -1,95% | -6,00 | 301,00 | 310,00 | 301,00 | 310,00 | 17K | 8 |
| 25/03/2019 | 0,66% | 2,00 | 307,00 | 308,01 | 307,00 | 308,01 | 11K | 8 |
| 22/03/2019 | -3,17% | -10,00 | 305,00 | 315,00 | 305,00 | 315,00 | 22K | 8 |
| 20/03/2019 | 3,96% | 12,00 | 315,00 | 307,00 | 304,00 | 315,00 | 24K | 5 |
Date,Open,High,Low,Close,Volume
19-Aug-19,303.00,303.00,300.00,300.00,18953
16-Aug-19,303.01,303.01,303.00,303.00,1515
15-Aug-19,303.01,303.01,300.01,300.01,50442
14-Aug-19,301.51,303.00,300.00,300.11,31826
13-Aug-19,303.00,303.00,303.00,303.00,29997
12-Aug-19,309.97,309.97,300.00,307.00,118942
09-Aug-19,302.00,304.99,302.00,304.99,7594
08-Aug-19,302.45,304.93,300.01,302.01,49242
07-Aug-19,303.00,303.00,300.00,302.45,82952
06-Aug-19,303.04,307.89,300.00,306.82,81108
05-Aug-19,307.86,307.86,300.00,300.11,42645
02-Aug-19,307.98,308.00,307.85,307.85,5851
01-Aug-19,308.08,308.08,308.08,308.08,7393
31-Jul-19,304.94,310.00,300.00,310.00,40340
30-Jul-19,306.49,307.00,300.00,305.00,61234
29-Jul-19,306.48,306.50,303.00,303.00,16992
26-Jul-19,303.00,308.00,300.01,300.01,59494
25-Jul-19,303.01,306.59,300.05,300.11,84364
24-Jul-19,309.99,310.00,300.00,300.10,88295
23-Jul-19,303.01,310.00,303.00,303.21,9251
22-Jul-19,310.00,310.00,300.02,300.02,16454
19-Jul-19,310.00,310.00,306.00,310.00,18190
18-Jul-19,310.00,310.00,310.00,310.00,16740
17-Jul-19,309.99,309.99,306.11,306.11,12081
16-Jul-19,310.00,310.00,310.00,310.00,6510
15-Jul-19,310.00,310.00,310.00,310.00,36270
12-Jul-19,304.95,310.00,300.05,310.00,56942
11-Jul-19,310.00,310.00,299.99,300.00,315083
10-Jul-19,309.89,310.00,308.01,309.99,72171
08-Jul-19,306.00,310.00,302.05,303.01,132342
05-Jul-19,314.05,315.00,314.05,315.00,34949
04-Jul-19,304.36,314.06,302.95,314.06,29824
03-Jul-19,303.89,303.89,303.89,303.89,3342
02-Jul-19,303.99,304.44,294.01,294.01,89760
28-Jun-19,305.99,305.99,293.10,300.05,26998
27-Jun-19,304.65,308.74,304.65,308.69,5829
26-Jun-19,304.85,304.85,304.80,304.80,3353
25-Jun-19,308.93,308.93,293.00,293.00,29423
24-Jun-19,308.94,310.00,300.00,300.00,64029
21-Jun-19,300.00,308.95,300.00,308.95,4508
19-Jun-19,309.90,309.90,300.00,300.00,51778
18-Jun-19,302.00,309.90,302.00,309.90,1517
17-Jun-19,305.00,307.00,305.00,307.00,12571
14-Jun-19,308.45,309.00,308.45,309.00,27801
13-Jun-19,299.99,308.98,299.99,308.98,6053
12-Jun-19,329.90,329.90,295.00,295.00,112499
10-Jun-19,309.00,309.00,309.00,309.00,927
07-Jun-19,308.99,309.99,305.00,305.00,3388
06-Jun-19,304.95,304.99,302.00,304.99,3043
05-Jun-19,298.90,318.99,298.90,304.99,4241
03-Jun-19,293.00,304.99,293.00,304.99,69421
31-May-19,303.00,303.00,303.00,303.00,3030
30-May-19,302.98,305.00,302.98,304.95,66146
29-May-19,303.29,303.29,303.26,303.26,3032
28-May-19,293.65,303.96,293.60,303.96,15136
27-May-19,304.98,304.98,302.95,303.95,8498
24-May-19,295.98,305.00,295.98,304.99,27248
23-May-19,295.99,295.99,291.02,291.51,36048
22-May-19,295.99,296.00,295.99,296.00,1183
21-May-19,295.99,295.99,295.99,295.99,10951
20-May-19,296.00,296.00,295.90,296.00,40847
17-May-19,295.99,296.00,293.00,296.00,35874
16-May-19,296.00,296.00,294.00,296.00,124653
15-May-19,296.04,296.04,295.99,296.00,77256
14-May-19,303.92,303.92,297.04,303.73,16273
13-May-19,304.95,304.95,298.00,298.01,14353
10-May-19,304.94,304.99,297.02,298.03,23757
09-May-19,302.00,302.00,298.00,299.01,16112
08-May-19,301.01,305.00,301.00,305.00,82263
07-May-19,299.99,300.00,299.99,300.00,1799
06-May-19,303.00,309.40,296.08,296.08,14560
03-May-19,300.00,300.00,300.00,300.00,300
02-May-19,300.00,310.00,299.01,300.00,45087
30-Apr-19,303.01,309.93,303.00,309.93,9469
29-Apr-19,305.00,305.00,300.01,300.01,27520
26-Apr-19,311.30,311.30,303.06,303.06,26320
25-Apr-19,311.46,311.46,305.10,311.11,18316
24-Apr-19,311.44,311.46,311.44,311.46,3737
23-Apr-19,311.45,311.48,311.45,311.45,3426
22-Apr-19,308.00,308.00,308.00,308.00,924
18-Apr-19,308.00,311.50,308.00,311.49,6177
17-Apr-19,311.50,311.50,311.50,311.50,2803
16-Apr-19,311.50,311.50,311.00,311.00,11516
15-Apr-19,311.40,311.40,311.40,311.40,1868
12-Apr-19,311.50,311.50,311.50,311.50,10902
11-Apr-19,311.00,311.50,308.01,311.50,27973
10-Apr-19,311.00,311.50,311.00,311.50,9964
09-Apr-19,311.49,311.50,311.49,311.50,5295
08-Apr-19,310.99,310.99,310.99,310.99,2176
05-Apr-19,311.49,311.50,311.00,311.00,12143
04-Apr-19,305.00,312.00,303.01,305.40,25464
03-Apr-19,305.00,305.00,305.00,305.00,11590
02-Apr-19,317.00,317.00,301.00,301.00,7145
01-Apr-19,317.00,318.98,317.00,317.00,5713
29-Mar-19,301.00,319.00,301.00,319.00,9794
28-Mar-19,305.02,305.02,301.00,301.00,52144
27-Mar-19,302.02,319.00,299.01,299.01,9393
26-Mar-19,310.00,310.00,301.00,301.00,16754
25-Mar-19,308.01,308.01,307.00,307.00,11064
22-Mar-19,315.00,315.00,305.00,305.00,22480
20-Mar-19,307.00,315.00,304.00,315.00,24243
18-Mar-19,307.00,307.00,303.00,303.00,24243
13-Mar-19,300.05,300.05,300.05,300.05,24243
12-Mar-19,301.01,305.00,295.00,305.00,24243
08-Mar-19,329.99,329.99,325.00,325.00,24243
07-Mar-19,298.00,329.00,298.00,329.00,24243
06-Mar-19,293.02,298.00,293.02,298.00,24243
28-Feb-19,312.00,312.00,300.00,300.00,24243
27-Feb-19,299.99,300.00,299.99,300.00,24243
26-Feb-19,299.96,299.97,299.96,299.97,24243
25-Feb-19,294.00,300.00,293.02,300.00,24243
22-Feb-19,294.00,299.98,293.00,299.89,24243
20-Feb-19,298.87,298.88,290.00,292.90,24243
19-Feb-19,292.01,299.98,292.00,299.98,24243
18-Feb-19,294.99,299.00,290.00,298.00,24243
15-Feb-19,285.00,289.10,282.01,289.10,24243
14-Feb-19,289.00,292.00,285.00,292.00,24243
13-Feb-19,295.00,295.00,290.00,290.00,24243
12-Feb-19,287.50,290.21,287.50,290.20,24243
11-Feb-19,285.00,285.00,285.00,285.00,24243
07-Feb-19,290.18,290.18,289.95,289.95,24243
06-Feb-19,285.00,285.00,278.00,278.00,24243
05-Feb-19,282.00,282.00,282.00,282.00,24243
04-Feb-19,280.00,280.00,280.00,280.00,24243
31-Jan-19,284.99,284.99,284.99,284.99,24243
30-Jan-19,285.00,285.00,283.00,284.99,24243
29-Jan-19,285.00,286.08,285.00,286.08,24243
28-Jan-19,285.00,285.00,281.00,281.00,24243
23-Jan-19,286.99,286.99,282.00,282.00,24243
22-Jan-19,286.86,287.00,282.00,282.00,24243
21-Jan-19,282.00,282.00,280.00,280.08,24243
18-Jan-19,281.03,288.98,279.05,279.05,24243
17-Jan-19,281.00,288.98,281.00,288.98,24243
16-Jan-19,280.98,281.00,280.98,280.99,24243
*exoneração de responsabilidade