Cotação atual, histórico e gráfico do papel: EQIN11

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 EQIN11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/03/2022	0,04%	0,04	93,50	93,25	92,50	93,50	744K	876
11/03/2022	1,16%	1,07	93,46	92,49	92,39	93,46	612K	554
10/03/2022	-1,17%	-1,09	92,39	93,48	92,30	93,49	773K	518
09/03/2022	-1,39%	-1,32	93,48	93,00	92,46	93,98	703K	435
08/03/2022	0,60%	0,57	94,80	94,23	93,53	95,00	2M	977
07/03/2022	0,35%	0,33	94,23	93,90	93,50	94,30	488K	355
04/03/2022	0,86%	0,80	93,90	93,50	93,20	94,00	579K	393
03/03/2022	0,89%	0,82	93,10	92,46	92,20	93,75	431K	396
02/03/2022	-0,02%	-0,02	92,28	92,19	91,55	92,43	426K	379
25/02/2022	0,92%	0,84	92,30	91,46	91,11	92,30	323K	292
24/02/2022	0,01%	0,01	91,46	91,46	91,10	91,89	403K	373
23/02/2022	0,04%	0,04	91,45	92,06	91,20	92,13	577K	636
22/02/2022	-0,50%	-0,46	91,41	92,32	91,20	92,32	832K	1.184
21/02/2022	0,19%	0,17	91,87	91,70	91,70	92,39	738K	1.408
18/02/2022	0,00%	0,00	91,70	92,33	91,61	92,39	505K	950
17/02/2022	-0,23%	-0,21	91,70	92,32	91,68	92,47	704K	1.692
16/02/2022	-0,10%	-0,09	91,91	92,13	91,79	92,30	781K	952
15/02/2022	0,78%	0,71	92,00	91,30	91,30	92,15	523K	875
14/02/2022	0,04%	0,04	91,29	91,31	91,16	91,88	478K	697
11/02/2022	0,05%	0,05	91,25	91,20	91,10	91,92	479K	769
10/02/2022	-0,16%	-0,15	91,20	91,95	91,10	91,95	773K	617
09/02/2022	-0,67%	-0,62	91,35	92,30	91,30	92,59	495K	395
08/02/2022	-2,17%	-2,04	91,97	92,60	91,55	92,60	510K	484
07/02/2022	1,47%	1,36	94,01	92,90	92,90	94,24	1M	740
04/02/2022	0,79%	0,73	92,65	91,70	91,55	92,78	420K	309
03/02/2022	-0,42%	-0,39	91,92	92,31	91,63	92,45	391K	349
02/02/2022	0,34%	0,31	92,31	92,03	90,98	92,60	1M	820
01/02/2022	0,33%	0,30	92,00	91,91	91,91	92,73	467K	485
31/01/2022	-0,33%	-0,30	91,70	92,75	91,61	93,30	893K	507
28/01/2022	0,09%	0,08	92,00	91,81	91,61	93,49	1M	449
27/01/2022	-1,12%	-1,04	91,92	92,55	91,80	93,99	934K	574
26/01/2022	-1,07%	-1,01	92,96	93,48	92,34	93,48	742K	503
25/01/2022	-0,16%	-0,15	93,97	94,23	93,48	94,99	484K	374
24/01/2022	0,11%	0,10	94,12	94,02	93,50	94,25	341K	410
21/01/2022	0,58%	0,54	94,02	93,49	93,49	94,23	516K	307
20/01/2022	0,58%	0,54	93,48	92,94	92,70	93,62	414K	359
19/01/2022	0,38%	0,35	92,94	92,90	92,59	93,20	346K	232
18/01/2022	0,01%	0,01	92,59	92,58	92,58	93,37	315K	452
17/01/2022	-0,87%	-0,81	92,58	93,39	92,16	93,39	491K	776
14/01/2022	0,45%	0,42	93,39	92,10	92,10	93,52	381K	329
13/01/2022	-0,03%	-0,03	92,97	93,00	92,49	93,58	226K	276
12/01/2022	0,98%	0,90	93,00	92,17	91,36	93,63	702K	629
11/01/2022	1,30%	1,18	92,10	91,11	90,70	92,19	481K	355
10/01/2022	-2,32%	-2,16	90,92	91,27	90,47	92,00	678K	779
07/01/2022	-1,42%	-1,34	93,08	93,75	91,67	93,75	1M	754
06/01/2022	0,34%	0,32	94,42	94,10	93,88	94,73	479K	403
05/01/2022	-0,20%	-0,19	94,10	94,30	93,90	94,75	353K	308
04/01/2022	0,64%	0,60	94,29	93,69	93,50	94,50	449K	481
03/01/2022	3,09%	2,81	93,69	91,01	91,01	93,75	627K	467
30/12/2021	0,00%	0,00	90,88	91,00	90,71	91,37	526K	1.330
29/12/2021	0,20%	0,18	90,88	91,24	90,74	91,26	569K	1.377
28/12/2021	0,12%	0,11	90,70	90,87	90,47	91,28	508K	1.406
27/12/2021	0,14%	0,13	90,59	90,50	90,46	91,47	568K	1.210
23/12/2021	-0,06%	-0,05	90,46	90,54	90,38	91,31	516K	973
22/12/2021	-1,08%	-0,99	90,51	91,25	90,35	91,50	486K	919
21/12/2021	0,07%	0,06	91,50	91,50	91,08	91,50	163K	200
20/12/2021	1,44%	1,30	91,44	90,77	90,53	91,50	420K	316
17/12/2021	-0,53%	-0,48	90,14	91,18	89,99	91,18	505K	398
16/12/2021	-0,85%	-0,78	90,62	91,50	90,50	91,50	318K	214
15/12/2021	0,02%	0,02	91,40	91,50	90,85	91,50	362K	250
14/12/2021	0,87%	0,79	91,38	90,59	90,59	91,50	444K	316
13/12/2021	0,04%	0,04	90,59	90,58	90,07	91,11	634K	530
10/12/2021	-0,26%	-0,24	90,55	90,80	90,52	91,20	372K	302
09/12/2021	-0,21%	-0,19	90,79	90,98	90,11	91,05	521K	372
08/12/2021	-1,33%	-1,23	90,98	91,50	90,14	92,00	389K	250
07/12/2021	0,23%	0,21	92,21	92,26	91,49	92,50	465K	339
06/12/2021	1,32%	1,20	92,00	90,80	90,66	92,03	840K	737
03/12/2021	1,25%	1,12	90,80	89,99	89,99	91,40	411K	254
02/12/2021	0,21%	0,19	89,68	89,49	89,40	90,80	336K	219
01/12/2021	-0,46%	-0,41	89,49	90,20	89,11	91,51	3M	565
30/11/2021	-0,35%	-0,32	89,90	90,22	89,90	91,49	225K	177
29/11/2021	0,31%	0,28	90,22	89,90	89,13	91,99	265K	234
26/11/2021	0,55%	0,49	89,94	89,45	88,92	90,08	3M	282
25/11/2021	0,58%	0,52	89,45	88,93	88,93	89,50	192K	195
24/11/2021	-0,97%	-0,87	88,93	89,90	88,91	90,10	397K	426
23/11/2021	-0,44%	-0,40	89,80	90,89	89,75	91,11	464K	440
22/11/2021	-1,10%	-1,00	90,20	91,20	90,12	92,22	779K	528
19/11/2021	-0,70%	-0,64	91,20	91,84	91,20	92,00	364K	232
18/11/2021	1,59%	1,44	91,84	90,75	89,90	91,92	563K	263
17/11/2021	0,44%	0,40	90,40	90,00	89,52	90,88	522K	453
16/11/2021	-0,01%	-0,01	90,00	90,17	89,76	91,10	366K	458
12/11/2021	-0,32%	-0,29	90,01	90,82	90,00	91,20	507K	452
11/11/2021	-2,78%	-2,58	90,30	90,24	89,96	91,95	521K	992
10/11/2021	3,55%	3,18	92,88	90,41	89,01	92,88	642K	398
09/11/2021	-2,39%	-2,20	89,70	90,50	89,30	91,40	457K	332
08/11/2021	0,99%	0,90	91,90	91,04	90,75	91,95	709K	572
05/11/2021	-0,02%	-0,02	91,00	91,04	91,00	91,84	280K	264
04/11/2021	-0,19%	-0,17	91,02	91,19	91,02	91,99	397K	929
03/11/2021	-0,34%	-0,31	91,19	91,51	91,02	91,96	365K	383
01/11/2021	-0,20%	-0,18	91,50	91,65	91,11	92,74	178K	210
29/10/2021	0,31%	0,28	91,68	91,45	90,61	92,91	782K	1.288
28/10/2021	0,37%	0,34	91,40	91,00	91,00	92,05	362K	236
27/10/2021	-1,13%	-1,04	91,06	92,09	91,06	92,53	238K	277
26/10/2021	-0,48%	-0,44	92,10	92,52	92,10	93,50	410K	355
25/10/2021	-1,24%	-1,16	92,54	93,70	92,53	93,70	554K	281
22/10/2021	1,58%	1,46	93,70	92,31	92,30	93,71	939K	966
21/10/2021	-1,24%	-1,16	92,24	93,51	92,20	93,51	467K	459
20/10/2021	-0,11%	-0,10	93,40	93,51	92,99	93,54	356K	222
19/10/2021	-0,43%	-0,40	93,50	93,99	93,50	93,99	619K	348
18/10/2021	0,75%	0,70	93,90	93,20	92,78	93,92	530K	275
15/10/2021	-0,43%	-0,40	93,20	93,59	92,02	93,59	428K	303
14/10/2021	0,10%	0,09	93,60	93,73	92,87	93,74	277K	171
13/10/2021	0,14%	0,13	93,51	92,90	92,29	93,74	307K	216
11/10/2021	0,38%	0,35	93,38	93,29	92,50	93,65	172K	155
08/10/2021	-1,05%	-0,99	93,03	93,26	91,99	93,84	611K	419
07/10/2021	-0,34%	-0,32	94,02	94,42	94,00	94,82	731K	346
06/10/2021	-0,16%	-0,15	94,34	94,49	94,14	94,67	280K	217
05/10/2021	-0,22%	-0,21	94,49	94,70	94,10	94,84	515K	277
04/10/2021	-0,21%	-0,20	94,70	94,89	94,01	94,89	401K	307
01/10/2021	-0,09%	-0,09	94,90	94,33	93,87	94,98	214K	173
30/09/2021	0,02%	0,02	94,99	94,99	94,05	94,99	532K	440
29/09/2021	1,13%	1,06	94,97	95,39	94,30	95,39	154K	162
28/09/2021	-1,13%	-1,07	93,91	94,26	93,61	95,27	614K	383
27/09/2021	0,32%	0,30	94,98	94,00	93,12	95,00	1M	874
24/09/2021	-0,18%	-0,17	94,68	94,49	93,08	94,79	873K	420
23/09/2021	-0,15%	-0,14	94,85	94,99	94,05	94,99	419K	435
22/09/2021	0,20%	0,19	94,99	94,99	93,71	94,99	837K	541
21/09/2021	2,30%	2,13	94,80	92,67	92,67	95,35	1M	435
20/09/2021	-0,64%	-0,60	92,67	93,00	92,61	93,26	317K	231
17/09/2021	-0,02%	-0,02	93,27	93,29	92,59	93,34	282K	239
16/09/2021	0,91%	0,84	93,29	93,28	92,77	93,35	339K	189
15/09/2021	-0,09%	-0,08	92,45	93,45	92,17	93,47	558K	808
14/09/2021	-0,39%	-0,36	92,53	93,00	91,55	93,47	597K	254
13/09/2021	0,01%	0,01	92,89	92,80	92,08	93,35	243K	140
10/09/2021	1,00%	0,92	92,88	91,20	91,20	92,89	189K	129
09/09/2021	-0,38%	-0,35	91,96	91,41	90,89	93,00	414K	261
08/09/2021	-0,95%	-0,89	92,31	93,75	92,00	93,75	459K	252
06/09/2021	0,32%	0,30	93,20	93,35	93,01	93,84	267K	152
03/09/2021	0,00%	0,00	92,90	93,00	92,57	93,49	275K	151
02/09/2021	-0,11%	-0,10	92,90	93,00	92,81	93,00	281K	103
01/09/2021	1,09%	1,00	93,00	92,01	91,85	93,00	231K	173
31/08/2021	0,00%	0,00	92,00	92,00	91,56	92,10	124K	92
30/08/2021	0,11%	0,10	92,00	91,90	91,17	92,00	125K	109
27/08/2021	-	-	91,90	91,80	90,91	92,15	469K	303

Date,Open,High,Low,Close,Volume
14-Mar-22,93.25,93.50,92.50,93.50,744463
11-Mar-22,92.49,93.46,92.39,93.46,611673
10-Mar-22,93.48,93.49,92.30,92.39,773318
09-Mar-22,93.00,93.98,92.46,93.48,703394
08-Mar-22,94.23,95.00,93.53,94.80,1690462
07-Mar-22,93.90,94.30,93.50,94.23,487728
04-Mar-22,93.50,94.00,93.20,93.90,579136
03-Mar-22,92.46,93.75,92.20,93.10,430709
02-Mar-22,92.19,92.43,91.55,92.28,425506
25-Feb-22,91.46,92.30,91.11,92.30,323154
24-Feb-22,91.46,91.89,91.10,91.46,403146
23-Feb-22,92.06,92.13,91.20,91.45,576762
22-Feb-22,92.32,92.32,91.20,91.41,832150
21-Feb-22,91.70,92.39,91.70,91.87,738095
18-Feb-22,92.33,92.39,91.61,91.70,505247
17-Feb-22,92.32,92.47,91.68,91.70,703659
16-Feb-22,92.13,92.30,91.79,91.91,781292
15-Feb-22,91.30,92.15,91.30,92.00,522504
14-Feb-22,91.31,91.88,91.16,91.29,478325
11-Feb-22,91.20,91.92,91.10,91.25,479322
10-Feb-22,91.95,91.95,91.10,91.20,772896
09-Feb-22,92.30,92.59,91.30,91.35,494532
08-Feb-22,92.60,92.60,91.55,91.97,510155
07-Feb-22,92.90,94.24,92.90,94.01,1112804
04-Feb-22,91.70,92.78,91.55,92.65,420051
03-Feb-22,92.31,92.45,91.63,91.92,391232
02-Feb-22,92.03,92.60,90.98,92.31,1247804
01-Feb-22,91.91,92.73,91.91,92.00,466737
31-Jan-22,92.75,93.30,91.61,91.70,892863
28-Jan-22,91.81,93.49,91.61,92.00,1006874
27-Jan-22,92.55,93.99,91.80,91.92,934052
26-Jan-22,93.48,93.48,92.34,92.96,741512
25-Jan-22,94.23,94.99,93.48,93.97,484181
24-Jan-22,94.02,94.25,93.50,94.12,341344
21-Jan-22,93.49,94.23,93.49,94.02,516372
20-Jan-22,92.94,93.62,92.70,93.48,414336
19-Jan-22,92.90,93.20,92.59,92.94,345815
18-Jan-22,92.58,93.37,92.58,92.59,315423
17-Jan-22,93.39,93.39,92.16,92.58,491066
14-Jan-22,92.10,93.52,92.10,93.39,380775
13-Jan-22,93.00,93.58,92.49,92.97,225904
12-Jan-22,92.17,93.63,91.36,93.00,702499
11-Jan-22,91.11,92.19,90.70,92.10,480995
10-Jan-22,91.27,92.00,90.47,90.92,678158
07-Jan-22,93.75,93.75,91.67,93.08,1096150
06-Jan-22,94.10,94.73,93.88,94.42,478757
05-Jan-22,94.30,94.75,93.90,94.10,353114
04-Jan-22,93.69,94.50,93.50,94.29,448826
03-Jan-22,91.01,93.75,91.01,93.69,626940
30-Dec-21,91.00,91.37,90.71,90.88,526430
29-Dec-21,91.24,91.26,90.74,90.88,568960
28-Dec-21,90.87,91.28,90.47,90.70,507922
27-Dec-21,90.50,91.47,90.46,90.59,567821
23-Dec-21,90.54,91.31,90.38,90.46,516070
22-Dec-21,91.25,91.50,90.35,90.51,485947
21-Dec-21,91.50,91.50,91.08,91.50,163024
20-Dec-21,90.77,91.50,90.53,91.44,420474
17-Dec-21,91.18,91.18,89.99,90.14,504609
16-Dec-21,91.50,91.50,90.50,90.62,317850
15-Dec-21,91.50,91.50,90.85,91.40,362437
14-Dec-21,90.59,91.50,90.59,91.38,443941
13-Dec-21,90.58,91.11,90.07,90.59,633600
10-Dec-21,90.80,91.20,90.52,90.55,371892
09-Dec-21,90.98,91.05,90.11,90.79,520604
08-Dec-21,91.50,92.00,90.14,90.98,389049
07-Dec-21,92.26,92.50,91.49,92.21,464507
06-Dec-21,90.80,92.03,90.66,92.00,839736
03-Dec-21,89.99,91.40,89.99,90.80,411298
02-Dec-21,89.49,90.80,89.40,89.68,336289
01-Dec-21,90.20,91.51,89.11,89.49,2686525
30-Nov-21,90.22,91.49,89.90,89.90,225141
29-Nov-21,89.90,91.99,89.13,90.22,264767
26-Nov-21,89.45,90.08,88.92,89.94,2621029
25-Nov-21,88.93,89.50,88.93,89.45,191890
24-Nov-21,89.90,90.10,88.91,88.93,397359
23-Nov-21,90.89,91.11,89.75,89.80,464057
22-Nov-21,91.20,92.22,90.12,90.20,778821
19-Nov-21,91.84,92.00,91.20,91.20,364276
18-Nov-21,90.75,91.92,89.90,91.84,563265
17-Nov-21,90.00,90.88,89.52,90.40,522095
16-Nov-21,90.17,91.10,89.76,90.00,365601
12-Nov-21,90.82,91.20,90.00,90.01,507038
11-Nov-21,90.24,91.95,89.96,90.30,521164
10-Nov-21,90.41,92.88,89.01,92.88,642228
09-Nov-21,90.50,91.40,89.30,89.70,457093
08-Nov-21,91.04,91.95,90.75,91.90,709289
05-Nov-21,91.04,91.84,91.00,91.00,280095
04-Nov-21,91.19,91.99,91.02,91.02,397109
03-Nov-21,91.51,91.96,91.02,91.19,365461
01-Nov-21,91.65,92.74,91.11,91.50,177579
29-Oct-21,91.45,92.91,90.61,91.68,782342
28-Oct-21,91.00,92.05,91.00,91.40,362053
27-Oct-21,92.09,92.53,91.06,91.06,238182
26-Oct-21,92.52,93.50,92.10,92.10,409665
25-Oct-21,93.70,93.70,92.53,92.54,554422
22-Oct-21,92.31,93.71,92.30,93.70,939149
21-Oct-21,93.51,93.51,92.20,92.24,467201
20-Oct-21,93.51,93.54,92.99,93.40,355797
19-Oct-21,93.99,93.99,93.50,93.50,618734
18-Oct-21,93.20,93.92,92.78,93.90,530128
15-Oct-21,93.59,93.59,92.02,93.20,428499
14-Oct-21,93.73,93.74,92.87,93.60,277198
13-Oct-21,92.90,93.74,92.29,93.51,307454
11-Oct-21,93.29,93.65,92.50,93.38,171901
08-Oct-21,93.26,93.84,91.99,93.03,611136
07-Oct-21,94.42,94.82,94.00,94.02,730657
06-Oct-21,94.49,94.67,94.14,94.34,280197
05-Oct-21,94.70,94.84,94.10,94.49,515123
04-Oct-21,94.89,94.89,94.01,94.70,401207
01-Oct-21,94.33,94.98,93.87,94.90,213885
30-Sep-21,94.99,94.99,94.05,94.99,532337
29-Sep-21,95.39,95.39,94.30,94.97,154376
28-Sep-21,94.26,95.27,93.61,93.91,613953
27-Sep-21,94.00,95.00,93.12,94.98,1325058
24-Sep-21,94.49,94.79,93.08,94.68,873318
23-Sep-21,94.99,94.99,94.05,94.85,418848
22-Sep-21,94.99,94.99,93.71,94.99,836977
21-Sep-21,92.67,95.35,92.67,94.80,1084104
20-Sep-21,93.00,93.26,92.61,92.67,316768
17-Sep-21,93.29,93.34,92.59,93.27,282288
16-Sep-21,93.28,93.35,92.77,93.29,338850
15-Sep-21,93.45,93.47,92.17,92.45,558180
14-Sep-21,93.00,93.47,91.55,92.53,596605
13-Sep-21,92.80,93.35,92.08,92.89,242766
10-Sep-21,91.20,92.89,91.20,92.88,189118
09-Sep-21,91.41,93.00,90.89,91.96,413571
08-Sep-21,93.75,93.75,92.00,92.31,458939
06-Sep-21,93.35,93.84,93.01,93.20,266777
03-Sep-21,93.00,93.49,92.57,92.90,275452
02-Sep-21,93.00,93.00,92.81,92.90,281418
01-Sep-21,92.01,93.00,91.85,93.00,231067
31-Aug-21,92.00,92.10,91.56,92.00,123705
30-Aug-21,91.90,92.00,91.17,92.00,125392
27-Aug-21,91.80,92.15,90.91,91.90,469396

*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: EQIN11