Cotação atual, histórico e gráfico do papel: EETH11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações EETH11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/12/2025	-0,81%	-0,55	67,25	68,13	67,25	68,36	1K	3
29/12/2025	0,43%	0,29	67,80	67,65	67,65	67,80	3K	4
26/12/2025	-0,79%	-0,54	67,51	68,85	67,02	68,85	339	5
23/12/2025	-1,97%	-1,37	68,05	68,28	67,58	68,28	4K	4
22/12/2025	1,00%	0,69	69,42	70,37	69,42	70,37	8K	6
19/12/2025	6,81%	4,38	68,73	69,38	67,58	69,38	105K	22
18/12/2025	-0,68%	-0,44	64,35	67,09	64,35	68,55	206K	15

17/12/2025	-3,11%	-2,08	64,79	67,19	64,50	68,80	36K	10
16/12/2025	1,30%	0,86	66,87	66,54	66,54	66,87	200	3
15/12/2025	-5,02%	-3,49	66,01	70,09	66,00	70,33	41K	7
12/12/2025	-4,55%	-3,31	69,50	72,76	69,14	72,76	57K	5
11/12/2025	-4,20%	-3,19	72,81	75,99	72,00	75,99	295	4
10/12/2025	1,36%	1,02	76,00	75,41	75,41	78,00	5K	8
09/12/2025	5,95%	4,21	74,98	71,33	71,09	76,59	6K	13
08/12/2025	3,12%	2,14	70,77	70,60	70,60	70,84	2K	4
05/12/2025	-1,17%	-0,81	68,63	68,63	68,63	68,63	68	1
04/12/2025	0,09%	0,06	69,44	69,68	67,78	69,92	758	7
03/12/2025	4,91%	3,25	69,38	68,66	67,95	69,89	32K	220
02/12/2025	7,16%	4,42	66,13	68,06	63,90	68,06	668K	9
01/12/2025	-9,12%	-6,19	61,71	60,86	60,86	61,71	617K	8
28/11/2025	0,24%	0,16	67,90	66,96	66,96	67,90	406	2
27/11/2025	1,13%	0,76	67,74	67,16	67,16	67,74	4K	5
26/11/2025	2,12%	1,39	66,98	65,68	65,68	67,52	51K	4
25/11/2025	-0,85%	-0,56	65,59	65,65	65,59	66,25	2K	4
24/11/2025	7,67%	4,71	66,15	63,71	63,71	66,15	4K	4
21/11/2025	-5,78%	-3,77	61,44	61,65	60,86	61,65	858	5
19/11/2025	-5,44%	-3,75	65,21	68,29	63,70	68,85	2K	12
18/11/2025	3,26%	2,18	68,96	69,00	67,68	70,01	7K	10
17/11/2025	-4,05%	-2,82	66,78	67,87	66,78	67,87	878	4
14/11/2025	-0,73%	-0,51	69,60	68,50	68,50	70,74	2K	5
13/11/2025	-6,89%	-5,19	70,11	74,73	69,95	74,73	3K	7
12/11/2025	-0,15%	-0,11	75,30	76,13	75,30	76,13	2K	3
11/11/2025	-3,95%	-3,10	75,41	76,88	75,41	76,88	2K	3
10/11/2025	2,37%	1,82	78,51	77,98	77,67	78,51	2K	4
07/11/2025	4,71%	3,45	76,69	72,18	72,18	76,69	2K	4
06/11/2025	-4,57%	-3,51	73,24	75,52	72,99	75,62	4K	7
05/11/2025	7,52%	5,37	76,75	75,90	75,90	76,75	1K	4
04/11/2025	-10,99%	-8,81	71,38	79,03	71,38	80,00	3K	8
03/11/2025	-7,64%	-6,63	80,19	81,46	80,00	81,80	4K	8
31/10/2025	4,74%	3,93	86,82	90,97	85,75	95,00	5K	7
30/10/2025	-4,70%	-4,09	82,89	84,56	82,89	85,00	2K	6
29/10/2025	-2,55%	-2,28	86,98	87,02	86,98	87,02	957	2
28/10/2025	-3,79%	-3,52	89,26	93,13	89,26	93,13	9K	5
27/10/2025	5,18%	4,57	92,78	93,94	92,78	93,94	656	3
24/10/2025	2,43%	2,09	88,21	88,33	88,21	88,33	264	3
23/10/2025	1,01%	0,86	86,12	86,47	85,06	86,47	257	3
22/10/2025	-4,53%	-4,05	85,26	85,26	85,26	85,26	85	1
21/10/2025	0,20%	0,18	89,31	86,48	86,48	89,31	977	5
20/10/2025	3,66%	3,15	89,13	89,13	89,13	89,13	89	1
17/10/2025	-1,75%	-1,53	85,98	85,98	85,98	85,98	85	1
16/10/2025	-3,39%	-3,07	87,51	89,71	87,51	89,71	984	2
15/10/2025	-3,28%	-3,07	90,58	90,15	90,15	90,58	270	2
14/10/2025	-3,49%	-3,39	93,65	92,76	92,76	93,65	650	3
13/10/2025	5,69%	5,22	97,04	93,80	93,29	97,04	3K	4
10/10/2025	-5,33%	-5,17	91,82	98,79	91,82	98,79	4K	6
09/10/2025	-3,45%	-3,47	96,99	98,05	95,98	98,05	20K	4
08/10/2025	0,26%	0,26	100,46	99,69	98,73	101,39	7K	4
07/10/2025	-3,93%	-4,10	100,20	102,99	100,20	103,00	5K	6
06/10/2025	4,20%	4,20	104,30	104,30	104,30	104,30	104	1
03/10/2025	0,28%	0,28	100,10	100,10	100,10	100,10	100	1
02/10/2025	3,87%	3,72	99,82	99,82	99,82	99,82	99	1
01/10/2025	4,72%	4,33	96,10	94,46	94,46	96,10	285	3
30/09/2025	-1,27%	-1,18	91,77	91,77	91,77	91,77	91	1
29/09/2025	3,83%	3,43	92,95	91,12	91,12	93,11	368	4
26/09/2025	2,77%	2,41	89,52	89,52	89,52	89,52	179	1
25/09/2025	-5,62%	-5,19	87,11	87,36	87,11	87,36	5K	3
24/09/2025	0,59%	0,54	92,30	92,30	92,30	92,30	92	1
23/09/2025	-0,83%	-0,77	91,76	92,01	91,76	92,01	3K	2
22/09/2025	-6,23%	-6,15	92,53	92,53	92,53	92,53	92	1
19/09/2025	-3,37%	-3,44	98,68	98,68	98,68	98,68	3K	3
18/09/2025	-	-	102,12	102,12	102,12	102,12	204	2

Date,Open,High,Low,Close,Volume
30-Dec-25,68.13,68.36,67.25,67.25,1279
29-Dec-25,67.65,67.80,67.65,67.80,2845
26-Dec-25,68.85,68.85,67.02,67.51,339
23-Dec-25,68.28,68.28,67.58,68.05,3583
22-Dec-25,70.37,70.37,69.42,69.42,8292
19-Dec-25,69.38,69.38,67.58,68.73,104554
18-Dec-25,67.09,68.55,64.35,64.35,206192
17-Dec-25,67.19,68.80,64.50,64.79,35676
16-Dec-25,66.54,66.87,66.54,66.87,200
15-Dec-25,70.09,70.33,66.00,66.01,41480
12-Dec-25,72.76,72.76,69.14,69.50,57326
11-Dec-25,75.99,75.99,72.00,72.81,295
10-Dec-25,75.41,78.00,75.41,76.00,5188
09-Dec-25,71.33,76.59,71.09,74.98,6111
08-Dec-25,70.60,70.84,70.60,70.77,2259
05-Dec-25,68.63,68.63,68.63,68.63,68
04-Dec-25,69.68,69.92,67.78,69.44,758
03-Dec-25,68.66,69.89,67.95,69.38,32409
02-Dec-25,68.06,68.06,63.90,66.13,668232
01-Dec-25,60.86,61.71,60.86,61.71,616573
28-Nov-25,66.96,67.90,66.96,67.90,406
27-Nov-25,67.16,67.74,67.16,67.74,3509
26-Nov-25,65.68,67.52,65.68,66.98,51039
25-Nov-25,65.65,66.25,65.59,65.59,1521
24-Nov-25,63.71,66.15,63.71,66.15,3894
21-Nov-25,61.65,61.65,60.86,61.44,858
19-Nov-25,68.29,68.85,63.70,65.21,2118
18-Nov-25,69.00,70.01,67.68,68.96,6982
17-Nov-25,67.87,67.87,66.78,66.78,878
14-Nov-25,68.50,70.74,68.50,69.60,1671
13-Nov-25,74.73,74.73,69.95,70.11,2951
12-Nov-25,76.13,76.13,75.30,75.30,1589
11-Nov-25,76.88,76.88,75.41,75.41,1827
10-Nov-25,77.98,78.51,77.67,78.51,2029
07-Nov-25,72.18,76.69,72.18,76.69,1754
06-Nov-25,75.52,75.62,72.99,73.24,3703
05-Nov-25,75.90,76.75,75.90,76.75,1070
04-Nov-25,79.03,80.00,71.38,71.38,2509
03-Nov-25,81.46,81.80,80.00,80.19,3637
31-Oct-25,90.97,95.00,85.75,86.82,5409
30-Oct-25,84.56,85.00,82.89,82.89,2012
29-Oct-25,87.02,87.02,86.98,86.98,957
28-Oct-25,93.13,93.13,89.26,89.26,9110
27-Oct-25,93.94,93.94,92.78,92.78,656
24-Oct-25,88.33,88.33,88.21,88.21,264
23-Oct-25,86.47,86.47,85.06,86.12,257
22-Oct-25,85.26,85.26,85.26,85.26,85
21-Oct-25,86.48,89.31,86.48,89.31,977
20-Oct-25,89.13,89.13,89.13,89.13,89
17-Oct-25,85.98,85.98,85.98,85.98,85
16-Oct-25,89.71,89.71,87.51,87.51,984
15-Oct-25,90.15,90.58,90.15,90.58,270
14-Oct-25,92.76,93.65,92.76,93.65,650
13-Oct-25,93.80,97.04,93.29,97.04,3083
10-Oct-25,98.79,98.79,91.82,91.82,3709
09-Oct-25,98.05,98.05,95.98,96.99,19509
08-Oct-25,99.69,101.39,98.73,100.46,7154
07-Oct-25,102.99,103.00,100.20,100.20,5290
06-Oct-25,104.30,104.30,104.30,104.30,104
03-Oct-25,100.10,100.10,100.10,100.10,100
02-Oct-25,99.82,99.82,99.82,99.82,99
01-Oct-25,94.46,96.10,94.46,96.10,285
30-Sep-25,91.77,91.77,91.77,91.77,91
29-Sep-25,91.12,93.11,91.12,92.95,368
26-Sep-25,89.52,89.52,89.52,89.52,179
25-Sep-25,87.36,87.36,87.11,87.11,5408
24-Sep-25,92.30,92.30,92.30,92.30,92
23-Sep-25,92.01,92.01,91.76,91.76,2852
22-Sep-25,92.53,92.53,92.53,92.53,92
19-Sep-25,98.68,98.68,98.68,98.68,3157
18-Sep-25,102.12,102.12,102.12,102.12,204

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EETH11