Cotação atual, histórico e gráfico do papel: EQIR11

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
13-Jun-25,7.83,7.88,7.80,7.85,103828
12-Jun-25,7.78,7.83,7.78,7.83,44099
11-Jun-25,7.81,7.84,7.77,7.81,68777
10-Jun-25,7.82,7.83,7.74,7.79,118964
09-Jun-25,7.87,7.90,7.80,7.80,116913
06-Jun-25,7.94,7.94,7.86,7.87,140647
05-Jun-25,7.89,7.96,7.88,7.91,48125
04-Jun-25,7.86,7.92,7.80,7.87,132570
03-Jun-25,7.84,7.87,7.81,7.84,64369
02-Jun-25,7.82,7.85,7.78,7.84,118542
30-May-25,7.75,7.86,7.75,7.80,281800
29-May-25,7.83,7.84,7.70,7.72,189738
28-May-25,7.87,7.87,7.81,7.81,128748
27-May-25,7.84,7.87,7.74,7.85,465316
26-May-25,7.85,7.86,7.82,7.84,115538
23-May-25,7.86,7.86,7.82,7.82,65056
22-May-25,7.82,7.84,7.76,7.84,430793
21-May-25,7.76,7.81,7.73,7.79,208974
20-May-25,7.87,7.89,7.84,7.87,197397
19-May-25,7.86,7.89,7.82,7.84,148655
16-May-25,7.84,7.88,7.81,7.82,169709
15-May-25,7.83,7.88,7.81,7.81,128834
14-May-25,7.84,7.86,7.79,7.81,1340413
13-May-25,7.80,7.92,7.77,7.81,120402
12-May-25,7.79,7.90,7.76,7.77,68173
09-May-25,7.83,7.85,7.76,7.76,123308
08-May-25,7.58,7.89,7.58,7.80,323099
07-May-25,7.82,7.82,7.76,7.77,40040
06-May-25,7.83,7.83,7.76,7.79,56144
05-May-25,7.86,7.89,7.80,7.80,74915
02-May-25,7.85,7.88,7.83,7.83,45781
30-Apr-25,7.93,7.93,7.80,7.85,143257
29-Apr-25,7.75,8.01,7.74,7.90,256478
28-Apr-25,7.73,7.75,7.66,7.75,117236
25-Apr-25,7.72,7.74,7.70,7.70,86604
24-Apr-25,7.72,7.72,7.65,7.71,135065
23-Apr-25,7.65,7.71,7.61,7.70,100737
22-Apr-25,7.67,7.68,7.53,7.68,203384
17-Apr-25,7.78,7.80,7.74,7.78,108582
16-Apr-25,7.75,7.79,7.69,7.78,243083
15-Apr-25,7.65,7.75,7.61,7.75,189469
14-Apr-25,7.61,7.66,7.61,7.65,233203
11-Apr-25,7.61,7.66,7.59,7.64,79657
10-Apr-25,7.66,7.73,7.58,7.61,214773
09-Apr-25,7.63,7.70,7.63,7.70,39423
08-Apr-25,7.75,7.81,7.65,7.65,150787
07-Apr-25,7.75,7.84,7.73,7.78,115770
04-Apr-25,7.91,7.91,7.75,7.79,183858
03-Apr-25,7.93,7.93,7.89,7.90,86290
02-Apr-25,7.90,7.95,7.88,7.89,53901
01-Apr-25,7.88,7.94,7.85,7.85,60754
31-Mar-25,7.94,7.95,7.80,7.86,266526
28-Mar-25,7.92,7.94,7.88,7.94,115733
27-Mar-25,7.94,7.95,7.85,7.92,166736
26-Mar-25,7.92,7.95,7.87,7.93,328301
25-Mar-25,7.98,7.99,7.89,7.94,61348
24-Mar-25,7.93,7.99,7.85,7.99,126231
21-Mar-25,8.09,8.09,7.99,8.03,73591
20-Mar-25,7.98,8.00,7.96,7.99,61067
19-Mar-25,7.99,7.99,7.92,7.98,102228
18-Mar-25,7.90,7.95,7.90,7.93,799943
17-Mar-25,7.94,7.95,7.87,7.92,103460
14-Mar-25,7.85,7.94,7.85,7.94,302908
13-Mar-25,7.87,8.23,7.84,7.88,69765
12-Mar-25,7.87,8.37,7.79,7.85,108024
11-Mar-25,7.75,7.80,7.67,7.79,91553
10-Mar-25,7.77,7.79,7.73,7.75,23933
07-Mar-25,7.75,7.75,7.63,7.75,119962
06-Mar-25,7.53,7.75,7.53,7.75,34564
05-Mar-25,7.62,7.66,7.55,7.61,39795
28-Feb-25,7.65,7.67,7.50,7.62,56726
27-Feb-25,7.59,7.64,7.54,7.64,37024
26-Feb-25,7.60,7.61,7.51,7.57,79704
25-Feb-25,7.41,7.55,7.41,7.55,211150
24-Feb-25,7.40,7.49,7.31,7.41,72509
21-Feb-25,7.35,7.40,7.29,7.40,82118
20-Feb-25,7.30,7.40,7.08,7.35,44812
19-Feb-25,7.41,7.54,7.40,7.45,337226
18-Feb-25,7.41,7.45,7.35,7.41,90994
17-Feb-25,7.39,7.45,7.38,7.41,84251
14-Feb-25,7.34,7.41,7.34,7.39,35261
13-Feb-25,7.34,7.35,7.28,7.34,18715
12-Feb-25,7.27,7.29,7.25,7.27,29651
11-Feb-25,7.35,7.35,7.25,7.27,30820
10-Feb-25,7.31,7.32,7.25,7.27,273629
07-Feb-25,7.30,7.35,7.27,7.31,78990
06-Feb-25,7.33,7.33,7.28,7.30,29164
05-Feb-25,7.38,7.40,7.30,7.33,70478
04-Feb-25,7.42,7.43,7.40,7.41,1497932
03-Feb-25,7.43,7.43,7.35,7.42,44666
31-Jan-25,7.35,7.47,7.33,7.43,80504
30-Jan-25,7.20,7.40,7.19,7.37,66662
29-Jan-25,7.22,7.23,7.17,7.20,76460
28-Jan-25,7.33,7.33,7.13,7.20,76662
27-Jan-25,7.24,7.40,7.20,7.33,100363
24-Jan-25,7.27,7.30,7.12,7.24,127180
23-Jan-25,7.47,7.47,7.05,7.05,286488
22-Jan-25,7.48,7.52,7.35,7.47,165847
21-Jan-25,7.56,7.60,7.35,7.48,95102
20-Jan-25,7.66,7.77,7.65,7.65,48519
17-Jan-25,7.56,7.74,7.56,7.66,38374
16-Jan-25,7.74,7.80,7.56,7.56,54928
15-Jan-25,7.79,7.80,7.59,7.73,111793
14-Jan-25,7.84,7.89,7.77,7.79,38955
13-Jan-25,7.78,7.83,7.75,7.77,51418
10-Jan-25,7.76,7.85,7.60,7.78,38256
09-Jan-25,7.92,7.92,7.54,7.76,87725
08-Jan-25,7.85,7.90,7.72,7.83,89747
07-Jan-25,7.87,7.95,7.72,7.85,102542
06-Jan-25,8.04,8.05,7.86,7.87,89710
03-Jan-25,8.05,8.05,7.96,8.02,25208
02-Jan-25,8.05,8.07,7.91,8.00,98160
30-Dec-24,7.80,8.45,7.80,8.00,148212
27-Dec-24,7.55,8.09,7.50,7.80,90188
26-Dec-24,7.41,7.65,7.39,7.52,39781
23-Dec-24,7.30,7.44,7.27,7.41,57368
20-Dec-24,7.18,7.30,7.15,7.27,16000
19-Dec-24,7.25,7.25,7.10,7.16,188502
18-Dec-24,7.27,7.30,7.19,7.21,123069
17-Dec-24,7.28,7.29,7.10,7.20,216363
16-Dec-24,7.30,7.37,7.20,7.28,146691
13-Dec-24,7.29,7.35,7.20,7.30,147256
12-Dec-24,7.31,7.32,6.98,7.26,437156
11-Dec-24,7.37,7.40,7.25,7.32,126851
10-Dec-24,7.50,7.54,7.35,7.37,291678
09-Dec-24,7.60,7.65,7.46,7.50,268521
06-Dec-24,7.60,7.75,7.55,7.60,134994
05-Dec-24,7.80,7.88,7.39,7.60,343802
04-Dec-24,7.91,8.02,7.60,7.82,375557
03-Dec-24,8.02,8.06,7.90,7.96,251745
02-Dec-24,8.02,8.06,8.01,8.04,147755
29-Nov-24,8.15,8.15,8.00,8.02,196480
28-Nov-24,8.10,8.14,7.95,8.00,362869
27-Nov-24,8.10,8.15,8.06,8.10,205160