Cotação atual, histórico e gráfico do papel: EQIA11
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 |
| 10/02/2022 | -4,10% | -4,02 | 93,98 | 93,06 | 88,31 | 97,88 | 342K | 86 |
| 09/02/2022 | 3,76% | 3,55 | 98,00 | 94,97 | 94,45 | 98,00 | 63K | 16 |
| 08/02/2022 | -2,63% | -2,55 | 94,45 | 94,01 | 92,60 | 94,45 | 146K | 44 |
| 07/02/2022 | -1,02% | -1,00 | 97,00 | 94,00 | 93,59 | 97,96 | 67K | 22 |
| 04/02/2022 | 4,67% | 4,37 | 98,00 | 98,00 | 93,70 | 98,00 | 39K | 8 |
| 03/02/2022 | -5,80% | -5,76 | 93,63 | 99,39 | 93,53 | 99,39 | 31K | 19 |
| 02/02/2022 | 1,42% | 1,39 | 99,39 | 99,39 | 99,38 | 99,40 | 43K | 6 |
| 01/02/2022 | -1,51% | -1,50 | 98,00 | 100,00 | 92,06 | 100,00 | 81K | 29 |
| 31/01/2022 | 0,35% | 0,35 | 99,50 | 99,50 | 92,04 | 99,50 | 161K | 406 |
| 28/01/2022 | -0,34% | -0,34 | 99,15 | 96,50 | 96,50 | 99,45 | 123K | 93 |
| 27/01/2022 | -0,01% | -0,01 | 99,49 | 99,50 | 98,00 | 99,50 | 153K | 8 |
|
|
| 26/01/2022 | 1,51% | 1,48 | 99,50 | 99,00 | 98,02 | 99,50 | 50K | 8 |
| 25/01/2022 | -1,49% | -1,48 | 98,02 | 98,02 | 98,02 | 98,02 | 15K | 1 |
| 24/01/2022 | 0,51% | 0,50 | 99,50 | 98,06 | 98,02 | 99,50 | 96K | 18 |
| 21/01/2022 | -0,20% | -0,20 | 99,00 | 99,50 | 99,00 | 99,50 | 80K | 9 |
| 20/01/2022 | -0,30% | -0,30 | 99,20 | 99,02 | 99,02 | 99,20 | 16K | 3 |
| 19/01/2022 | -0,60% | -0,60 | 99,50 | 99,50 | 99,50 | 99,50 | 41K | 13 |
| 18/01/2022 | 2,14% | 2,10 | 100,10 | 99,50 | 98,00 | 100,10 | 86K | 11 |
| 17/01/2022 | -1,01% | -1,00 | 98,00 | 99,00 | 98,00 | 99,00 | 71K | 16 |
| 14/01/2022 | 0,00% | 0,00 | 99,00 | 99,00 | 99,00 | 99,00 | 5K | 5 |
| 13/01/2022 | 0,00% | 0,00 | 99,00 | 98,51 | 98,50 | 99,00 | 48K | 10 |
| 12/01/2022 | -1,98% | -2,00 | 99,00 | 101,00 | 99,00 | 101,00 | 3K | 4 |
| 11/01/2022 | 3,01% | 2,95 | 101,00 | 98,05 | 98,05 | 101,00 | 42K | 64 |
| 10/01/2022 | -0,10% | -0,10 | 98,05 | 100,99 | 98,05 | 100,99 | 42K | 9 |
| 07/01/2022 | -3,57% | -3,63 | 98,15 | 100,99 | 98,13 | 100,99 | 20K | 9 |
| 06/01/2022 | -0,12% | -0,12 | 101,78 | 101,85 | 98,10 | 101,85 | 8K | 4 |
| 05/01/2022 | 3,10% | 3,06 | 101,90 | 98,77 | 98,01 | 101,90 | 35K | 10 |
| 04/01/2022 | 0,84% | 0,82 | 98,84 | 98,05 | 98,05 | 98,85 | 17K | 5 |
| 03/01/2022 | -3,71% | -3,78 | 98,02 | 98,50 | 98,02 | 98,50 | 30K | 4 |
| 30/12/2021 | 3,88% | 3,80 | 101,80 | 101,80 | 101,80 | 101,80 | 610 | 1 |
| 28/12/2021 | -2,00% | -2,00 | 98,00 | 100,00 | 98,00 | 101,20 | 20K | 8 |
| 27/12/2021 | -0,30% | -0,30 | 100,00 | 100,00 | 100,00 | 100,00 | 41K | 7 |
| 23/12/2021 | -1,67% | -1,70 | 100,30 | 100,30 | 98,01 | 100,30 | 20K | 4 |
| 22/12/2021 | 25,00% | 20,40 | 102,00 | 100,00 | 98,05 | 103,00 | 41K | 19 |
| 21/12/2021 | - | - | 81,60 | 81,60 | 81,60 | 81,60 | 16K | 9 |
Date,Open,High,Low,Close,Volume
10-Feb-22,93.06,97.88,88.31,93.98,341778
09-Feb-22,94.97,98.00,94.45,98.00,63090
08-Feb-22,94.01,94.45,92.60,94.45,145990
07-Feb-22,94.00,97.96,93.59,97.00,66778
04-Feb-22,98.00,98.00,93.70,98.00,38963
03-Feb-22,99.39,99.39,93.53,93.63,30958
02-Feb-22,99.39,99.40,99.38,99.39,42939
01-Feb-22,100.00,100.00,92.06,98.00,80947
31-Jan-22,99.50,99.50,92.04,99.50,161168
28-Jan-22,96.50,99.45,96.50,99.15,122668
27-Jan-22,99.50,99.50,98.00,99.49,152700
26-Jan-22,99.00,99.50,98.02,99.50,49538
25-Jan-22,98.02,98.02,98.02,98.02,14703
24-Jan-22,98.06,99.50,98.02,99.50,95515
21-Jan-22,99.50,99.50,99.00,99.00,79869
20-Jan-22,99.02,99.20,99.02,99.20,16340
19-Jan-22,99.50,99.50,99.50,99.50,41093
18-Jan-22,99.50,100.10,98.00,100.10,86266
17-Jan-22,99.00,99.00,98.00,98.00,70997
14-Jan-22,99.00,99.00,99.00,99.00,4653
13-Jan-22,98.51,99.00,98.50,99.00,48146
12-Jan-22,101.00,101.00,99.00,99.00,2596
11-Jan-22,98.05,101.00,98.05,101.00,42014
10-Jan-22,100.99,100.99,98.05,98.05,42416
07-Jan-22,100.99,100.99,98.13,98.15,20261
06-Jan-22,101.85,101.85,98.10,101.78,8419
05-Jan-22,98.77,101.90,98.01,101.90,35076
04-Jan-22,98.05,98.85,98.05,98.84,16755
03-Jan-22,98.50,98.50,98.02,98.02,29828
30-Dec-21,101.80,101.80,101.80,101.80,610
28-Dec-21,100.00,101.20,98.00,98.00,19886
27-Dec-21,100.00,100.00,100.00,100.00,41300
23-Dec-21,100.30,100.30,98.01,100.30,20327
22-Dec-21,100.00,103.00,98.05,102.00,41245
21-Dec-21,81.60,81.60,81.60,81.60,16320
*exoneração de responsabilidade e termos de uso