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 |
| 18/10/2019 | 0,38% | 1,00 | 265,00 | 265,00 | 265,00 | 265,00 | 4K | 2 |
| 17/10/2019 | -0,56% | -1,50 | 264,00 | 265,00 | 264,00 | 266,00 | 29K | 6 |
| 16/10/2019 | -0,93% | -2,50 | 265,50 | 266,51 | 265,00 | 267,00 | 16K | 8 |
| 15/10/2019 | -0,55% | -1,49 | 268,00 | 269,47 | 265,00 | 269,49 | 36K | 22 |
| 14/10/2019 | 2,47% | 6,49 | 269,49 | 263,00 | 263,00 | 270,00 | 53K | 15 |
| 11/10/2019 | -3,31% | -9,00 | 263,00 | 270,00 | 263,00 | 270,05 | 152K | 42 |
| 10/10/2019 | -7,80% | -23,00 | 272,00 | 275,00 | 269,80 | 275,00 | 336K | 139 |
| 09/10/2019 | -1,01% | -3,00 | 295,00 | 297,99 | 290,01 | 298,00 | 23K | 15 |
| 08/10/2019 | 0,00% | 0,00 | 298,00 | 298,00 | 298,00 | 298,00 | 27K | 13 |
| 07/10/2019 | 0,00% | 0,01 | 298,00 | 297,99 | 297,99 | 298,00 | 6K | 3 |
| 04/10/2019 | 0,48% | 1,42 | 297,99 | 297,99 | 297,99 | 297,99 | 297 | 1 |
| 03/10/2019 | 0,86% | 2,52 | 296,57 | 296,55 | 296,55 | 296,58 | 19K | 3 |
| 02/10/2019 | -1,39% | -4,15 | 294,05 | 300,02 | 294,05 | 301,01 | 43K | 13 |
| 30/09/2019 | 0,00% | 0,00 | 298,20 | 300,01 | 298,20 | 300,01 | 17K | 4 |
| 27/09/2019 | -1,87% | -5,68 | 298,20 | 303,87 | 298,20 | 303,87 | 49K | 14 |
| 26/09/2019 | 0,00% | -0,01 | 303,88 | 303,88 | 303,06 | 303,88 | 3K | 5 |
| 25/09/2019 | 0,00% | 0,00 | 303,89 | 303,88 | 303,88 | 303,89 | 11K | 5 |
| 24/09/2019 | 0,00% | 0,00 | 303,89 | 303,88 | 303,88 | 303,89 | 31K | 5 |
| 23/09/2019 | 0,00% | 0,00 | 303,89 | 303,87 | 303,83 | 303,89 | 12K | 11 |
| 20/09/2019 | 0,30% | 0,90 | 303,89 | 302,99 | 302,99 | 303,89 | 19K | 8 |
| 19/09/2019 | 1,00% | 2,99 | 302,99 | 303,54 | 296,00 | 304,00 | 33K | 23 |
| 18/09/2019 | 0,00% | 0,00 | 300,00 | 304,98 | 299,99 | 304,98 | 29K | 19 |
| 17/09/2019 | 0,00% | 0,01 | 300,00 | 305,84 | 300,00 | 305,84 | 33K | 4 |
| 16/09/2019 | 1,38% | 4,09 | 299,99 | 295,97 | 291,65 | 302,04 | 68K | 30 |
| 13/09/2019 | 0,65% | 1,91 | 295,90 | 294,02 | 293,00 | 295,90 | 20K | 7 |
| 12/09/2019 | 0,00% | -0,01 | 293,99 | 293,99 | 293,99 | 294,00 | 2K | 5 |
| 11/09/2019 | 0,34% | 1,00 | 294,00 | 293,00 | 292,99 | 294,00 | 5K | 7 |
| 10/09/2019 | 1,03% | 2,99 | 293,00 | 292,00 | 291,99 | 293,46 | 19K | 14 |
| 09/09/2019 | -0,07% | -0,19 | 290,01 | 291,00 | 290,01 | 293,50 | 22K | 14 |
| 06/09/2019 | -0,63% | -1,85 | 290,20 | 293,99 | 290,00 | 295,00 | 88K | 24 |
| 05/09/2019 | -0,70% | -2,05 | 292,05 | 300,00 | 290,00 | 300,00 | 66K | 29 |
| 04/09/2019 | 0,38% | 1,10 | 294,10 | 294,00 | 290,00 | 294,86 | 93K | 36 |
| 03/09/2019 | 0,65% | 1,90 | 293,00 | 299,83 | 290,00 | 300,02 | 29K | 22 |
| 02/09/2019 | -0,99% | -2,90 | 291,10 | 295,00 | 290,50 | 299,84 | 61K | 15 |
| 30/08/2019 | 1,11% | 3,22 | 294,00 | 294,88 | 289,00 | 294,89 | 63K | 20 |
| 29/08/2019 | -1,43% | -4,22 | 290,78 | 296,50 | 290,00 | 296,50 | 48K | 25 |
| 28/08/2019 | 0,00% | 0,00 | 295,00 | 295,00 | 295,00 | 296,00 | 6K | 5 |
| 27/08/2019 | 1,72% | 5,00 | 295,00 | 298,78 | 289,02 | 299,00 | 103K | 12 |
| 26/08/2019 | -3,32% | -9,97 | 290,00 | 299,88 | 290,00 | 299,88 | 122K | 22 |
| 23/08/2019 | 0,94% | 2,78 | 299,97 | 299,00 | 290,00 | 300,00 | 160K | 36 |
| 22/08/2019 | -0,94% | -2,81 | 297,19 | 300,00 | 297,19 | 300,00 | 39K | 20 |
| 21/08/2019 | 0,00% | 0,00 | 300,00 | 300,00 | 300,00 | 305,96 | 10K | 12 |
| 20/08/2019 | 0,00% | 0,00 | 300,00 | 300,00 | 300,00 | 300,00 | 1K | 1 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Oct-19,265.00,265.00,265.00,265.00,3975
17-Oct-19,265.00,266.00,264.00,264.00,29459
16-Oct-19,266.51,267.00,265.00,265.50,16227
15-Oct-19,269.47,269.49,265.00,268.00,35507
14-Oct-19,263.00,270.00,263.00,269.49,53268
11-Oct-19,270.00,270.05,263.00,263.00,151998
10-Oct-19,275.00,275.00,269.80,272.00,335950
09-Oct-19,297.99,298.00,290.01,295.00,23063
08-Oct-19,298.00,298.00,298.00,298.00,27118
07-Oct-19,297.99,298.00,297.99,298.00,5959
04-Oct-19,297.99,297.99,297.99,297.99,297
03-Oct-19,296.55,296.58,296.55,296.57,18980
02-Oct-19,300.02,301.01,294.05,294.05,42589
30-Sep-19,300.01,300.01,298.20,298.20,17011
27-Sep-19,303.87,303.87,298.20,298.20,48520
26-Sep-19,303.88,303.88,303.06,303.88,3340
25-Sep-19,303.88,303.89,303.88,303.89,10939
24-Sep-19,303.88,303.89,303.88,303.89,31300
23-Sep-19,303.87,303.89,303.83,303.89,12459
20-Sep-19,302.99,303.89,302.99,303.89,18812
19-Sep-19,303.54,304.00,296.00,302.99,33238
18-Sep-19,304.98,304.98,299.99,300.00,28933
17-Sep-19,305.84,305.84,300.00,300.00,33086
16-Sep-19,295.97,302.04,291.65,299.99,68342
13-Sep-19,294.02,295.90,293.00,295.90,19977
12-Sep-19,293.99,294.00,293.99,293.99,2351
11-Sep-19,293.00,294.00,292.99,294.00,4693
10-Sep-19,292.00,293.46,291.99,293.00,19317
09-Sep-19,291.00,293.50,290.01,290.01,21933
06-Sep-19,293.99,295.00,290.00,290.20,87961
05-Sep-19,300.00,300.00,290.00,292.05,65789
04-Sep-19,294.00,294.86,290.00,294.10,93129
03-Sep-19,299.83,300.02,290.00,293.00,29214
02-Sep-19,295.00,299.84,290.50,291.10,60787
30-Aug-19,294.88,294.89,289.00,294.00,62738
29-Aug-19,296.50,296.50,290.00,290.78,47774
28-Aug-19,295.00,296.00,295.00,295.00,5905
27-Aug-19,298.78,299.00,289.02,295.00,102767
26-Aug-19,299.88,299.88,290.00,290.00,121742
23-Aug-19,299.00,300.00,290.00,299.97,159752
22-Aug-19,300.00,300.00,297.19,297.19,39199
21-Aug-19,300.00,305.96,300.00,300.00,9639
20-Aug-19,300.00,300.00,300.00,300.00,1200
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-19,295.99,296.00,295.99,296.00,36048
21-May-19,295.99,295.99,295.99,295.99,36048
20-May-19,296.00,296.00,295.90,296.00,36048
17-May-19,295.99,296.00,293.00,296.00,36048
16-May-19,296.00,296.00,294.00,296.00,36048
15-May-19,296.04,296.04,295.99,296.00,36048
14-May-19,303.92,303.92,297.04,303.73,36048
13-May-19,304.95,304.95,298.00,298.01,36048
10-May-19,304.94,304.99,297.02,298.03,36048
09-May-19,302.00,302.00,298.00,299.01,36048
08-May-19,301.01,305.00,301.00,305.00,36048
07-May-19,299.99,300.00,299.99,300.00,36048
06-May-19,303.00,309.40,296.08,296.08,36048
03-May-19,300.00,300.00,300.00,300.00,36048
02-May-19,300.00,310.00,299.01,300.00,36048
30-Apr-19,303.01,309.93,303.00,309.93,36048
29-Apr-19,305.00,305.00,300.01,300.01,36048
26-Apr-19,311.30,311.30,303.06,303.06,36048
25-Apr-19,311.46,311.46,305.10,311.11,36048
24-Apr-19,311.44,311.46,311.44,311.46,36048
23-Apr-19,311.45,311.48,311.45,311.45,36048
22-Apr-19,308.00,308.00,308.00,308.00,36048
18-Apr-19,308.00,311.50,308.00,311.49,36048
17-Apr-19,311.50,311.50,311.50,311.50,36048
16-Apr-19,311.50,311.50,311.00,311.00,36048
15-Apr-19,311.40,311.40,311.40,311.40,36048
12-Apr-19,311.50,311.50,311.50,311.50,36048
11-Apr-19,311.00,311.50,308.01,311.50,36048
10-Apr-19,311.00,311.50,311.00,311.50,36048
09-Apr-19,311.49,311.50,311.49,311.50,36048
08-Apr-19,310.99,310.99,310.99,310.99,36048
05-Apr-19,311.49,311.50,311.00,311.00,36048
04-Apr-19,305.00,312.00,303.01,305.40,36048
*exoneração de responsabilidade