Cotação atual, histórico e gráfico do papel: EETH11
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 |
| 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
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