Cotação atual, histórico e gráfico do papel: ETER3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações ETER3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/02/2019	0,72%	0,02	2,79	2,80	2,77	2,80	111K	37
14/02/2019	-2,46%	-0,07	2,77	2,84	2,74	2,85	139K	70
13/02/2019	-0,70%	-0,02	2,84	2,97	2,84	2,97	116K	59
12/02/2019	1,42%	0,04	2,86	2,86	2,84	2,90	87K	41
11/02/2019	-2,76%	-0,08	2,82	2,85	2,82	2,94	81K	73
08/02/2019	0,69%	0,02	2,90	2,89	2,84	2,90	45K	46
07/02/2019	0,70%	0,02	2,88	2,87	2,80	2,91	196K	104
06/02/2019	-2,05%	-0,06	2,86	2,97	2,86	2,97	200K	142
05/02/2019	-5,19%	-0,16	2,92	3,04	2,92	3,04	585K	172
04/02/2019	2,67%	0,08	3,08	3,00	2,97	3,12	281K	170
01/02/2019	0,00%	0,00	3,00	3,02	2,91	3,02	210K	91
31/01/2019	-1,32%	-0,04	3,00	3,03	2,99	3,06	113K	59
30/01/2019	-0,98%	-0,03	3,04	3,07	3,00	3,09	87K	65
29/01/2019	2,33%	0,07	3,07	3,00	2,98	3,07	111K	71
28/01/2019	-2,60%	-0,08	3,00	3,05	2,99	3,11	269K	130
24/01/2019	-0,65%	-0,02	3,08	3,08	3,06	3,08	85K	34
23/01/2019	0,00%	0,00	3,10	3,10	3,06	3,12	100K	61
22/01/2019	-1,59%	-0,05	3,10	3,17	3,06	3,17	182K	102
21/01/2019	-1,25%	-0,04	3,15	3,15	3,06	3,17	162K	113
18/01/2019	0,00%	0,00	3,19	3,22	3,11	3,22	334K	88
17/01/2019	0,63%	0,02	3,19	3,20	3,01	3,21	375K	154
16/01/2019	-4,23%	-0,14	3,17	3,31	3,10	3,37	328K	191
15/01/2019	0,30%	0,01	3,31	3,30	3,30	3,44	653K	203
14/01/2019	6,80%	0,21	3,30	3,09	3,07	3,36	910K	232
11/01/2019	3,34%	0,10	3,09	3,03	3,03	3,12	202K	111
10/01/2019	-3,86%	-0,12	2,99	3,12	2,95	3,15	244K	157
09/01/2019	-1,27%	-0,04	3,11	3,11	2,98	3,14	134K	97
08/01/2019	0,64%	0,02	3,15	3,30	3,09	3,30	312K	129
07/01/2019	-9,28%	-0,32	3,13	3,45	3,12	3,45	709K	265
04/01/2019	11,29%	0,35	3,45	3,10	3,10	3,48	1M	454
03/01/2019	4,03%	0,12	3,10	2,95	2,95	3,10	356K	370
02/01/2019	6,43%	0,18	2,98	2,84	2,70	2,98	403K	237
28/12/2018	-1,06%	-0,03	2,80	2,83	2,80	2,88	227K	122
27/12/2018	5,20%	0,14	2,83	2,68	2,68	2,83	236K	148
26/12/2018	-2,18%	-0,06	2,69	2,74	2,67	2,75	358K	87
21/12/2018	0,00%	0,00	2,75	2,75	2,72	2,78	262K	86
20/12/2018	0,36%	0,01	2,75	2,74	2,74	2,78	106K	64
19/12/2018	0,37%	0,01	2,74	2,74	2,70	2,78	154K	108
18/12/2018	2,25%	0,06	2,73	2,65	2,65	2,77	289K	165
17/12/2018	2,30%	0,06	2,67	2,65	2,63	2,71	198K	175
14/12/2018	3,57%	0,09	2,61	2,53	2,51	2,75	528K	272
13/12/2018	0,00%	0,00	2,52	2,51	2,49	2,53	75K	119
12/12/2018	0,00%	0,00	2,52	2,53	2,51	2,53	207K	121
11/12/2018	0,80%	0,02	2,52	2,49	2,49	2,53	74K	208
10/12/2018	-2,34%	-0,06	2,50	2,53	2,50	2,56	163K	320
07/12/2018	-1,54%	-0,04	2,56	2,62	2,51	2,62	336K	738
06/12/2018	-2,62%	-0,07	2,60	2,67	2,60	2,71	194K	102
05/12/2018	-1,48%	-0,04	2,67	2,73	2,67	2,73	44K	51
04/12/2018	-0,37%	-0,01	2,71	2,73	2,70	2,75	62K	76
03/12/2018	-1,09%	-0,03	2,72	2,76	2,72	2,77	83K	69
30/11/2018	0,36%	0,01	2,75	2,73	2,71	2,75	127K	86
29/11/2018	-1,08%	-0,03	2,74	2,77	2,74	2,77	143K	72
28/11/2018	0,00%	0,00	2,77	2,77	2,70	2,77	108K	91
27/11/2018	-0,36%	-0,01	2,77	2,77	2,77	2,79	481K	84
26/11/2018	1,09%	0,03	2,78	2,75	2,72	2,79	191K	84
23/11/2018	-1,08%	-0,03	2,75	2,78	2,72	2,88	255K	138
22/11/2018	-2,46%	-0,07	2,78	2,87	2,78	2,87	162K	112
21/11/2018	1,42%	0,04	2,85	2,84	2,72	2,88	899K	310
19/11/2018	9,77%	0,25	2,81	2,56	2,55	2,90	801K	391
16/11/2018	2,40%	0,06	2,56	2,51	2,51	2,60	288K	155
14/11/2018	-3,85%	-0,10	2,50	2,60	2,50	2,63	393K	216
13/11/2018	-6,14%	-0,17	2,60	2,77	2,60	2,79	436K	194
12/11/2018	-2,12%	-0,06	2,77	2,85	2,75	2,89	397K	230
09/11/2018	-8,12%	-0,25	2,83	3,10	2,80	3,10	1M	400
08/11/2018	-1,60%	-0,05	3,08	3,15	3,06	3,15	393K	174
07/11/2018	-2,19%	-0,07	3,13	3,20	3,12	3,21	287K	162
06/11/2018	-0,93%	-0,03	3,20	3,22	3,20	3,24	350K	161
05/11/2018	1,25%	0,04	3,23	3,22	3,20	3,29	297K	163
01/11/2018	3,24%	0,10	3,19	3,14	3,10	3,39	887K	322
31/10/2018	-1,59%	-0,05	3,09	3,12	3,06	3,20	651K	254
30/10/2018	-0,32%	-0,01	3,14	3,08	3,02	3,20	604K	311
29/10/2018	472,73%	2,60	3,15	3,00	2,99	3,27	2M	554
26/10/2018	-3,51%	-0,02	0,55	0,57	0,51	0,58	2M	858
25/10/2018	-8,06%	-0,05	0,57	0,58	0,53	0,60	4M	1.524
24/10/2018	-6,06%	-0,04	0,62	0,67	0,60	0,70	5M	2.128
23/10/2018	26,92%	0,14	0,66	0,53	0,53	0,66	9M	2.381
22/10/2018	1,96%	0,01	0,52	0,51	0,50	0,55	1M	447
19/10/2018	0,00%	0,00	0,51	0,51	0,50	0,52	430K	208
18/10/2018	-1,92%	-0,01	0,51	0,51	0,50	0,52	603K	248
17/10/2018	1,96%	0,01	0,52	0,51	0,50	0,52	807K	324
16/10/2018	4,08%	0,02	0,51	0,48	0,48	0,57	3M	976
15/10/2018	4,26%	0,02	0,49	0,48	0,47	0,50	648K	269
11/10/2018	0,00%	0,00	0,47	0,47	0,47	0,49	265K	133
10/10/2018	-4,08%	-0,02	0,47	0,49	0,47	0,50	406K	194
09/10/2018	0,00%	0,00	0,49	0,49	0,48	0,50	372K	161
08/10/2018	4,26%	0,02	0,49	0,48	0,46	0,49	578K	267
05/10/2018	-4,08%	-0,02	0,47	0,48	0,46	0,49	494K	228
04/10/2018	0,00%	0,00	0,49	0,49	0,46	0,50	888K	245
03/10/2018	0,00%	0,00	0,49	0,49	0,49	0,50	712K	188
02/10/2018	-2,00%	-0,01	0,49	0,50	0,48	0,50	172K	139
01/10/2018	0,00%	0,00	0,50	0,49	0,47	0,50	267K	198
28/09/2018	0,00%	0,00	0,50	0,49	0,47	0,50	339K	192
27/09/2018	2,04%	0,01	0,50	0,49	0,47	0,50	244K	199
26/09/2018	-5,77%	-0,03	0,49	0,52	0,47	0,52	1M	530
25/09/2018	-5,45%	-0,03	0,52	0,55	0,51	0,55	1M	485
24/09/2018	0,00%	0,00	0,55	0,55	0,55	0,58	185K	140
21/09/2018	0,00%	0,00	0,55	0,55	0,55	0,60	983K	428
20/09/2018	10,00%	0,05	0,55	0,51	0,51	0,55	400K	178
19/09/2018	-3,85%	-0,02	0,50	0,53	0,50	0,55	495K	281
18/09/2018	0,00%	0,00	0,52	0,52	0,51	0,53	46K	52
17/09/2018	4,00%	0,02	0,52	0,50	0,50	0,53	71K	82

Date,Open,High,Low,Close,Volume
15-Feb-19,2.80,2.80,2.77,2.79,111154
14-Feb-19,2.84,2.85,2.74,2.77,138918
13-Feb-19,2.97,2.97,2.84,2.84,115873
12-Feb-19,2.86,2.90,2.84,2.86,87426
11-Feb-19,2.85,2.94,2.82,2.82,81485
08-Feb-19,2.89,2.90,2.84,2.90,44607
07-Feb-19,2.87,2.91,2.80,2.88,196203
06-Feb-19,2.97,2.97,2.86,2.86,200326
05-Feb-19,3.04,3.04,2.92,2.92,585091
04-Feb-19,3.00,3.12,2.97,3.08,281410
01-Feb-19,3.02,3.02,2.91,3.00,209868
31-Jan-19,3.03,3.06,2.99,3.00,113152
30-Jan-19,3.07,3.09,3.00,3.04,86819
29-Jan-19,3.00,3.07,2.98,3.07,111365
28-Jan-19,3.05,3.11,2.99,3.00,269148
24-Jan-19,3.08,3.08,3.06,3.08,85186
23-Jan-19,3.10,3.12,3.06,3.10,100346
22-Jan-19,3.17,3.17,3.06,3.10,182193
21-Jan-19,3.15,3.17,3.06,3.15,162149
18-Jan-19,3.22,3.22,3.11,3.19,334381
17-Jan-19,3.20,3.21,3.01,3.19,375182
16-Jan-19,3.31,3.37,3.10,3.17,327909
15-Jan-19,3.30,3.44,3.30,3.31,653220
14-Jan-19,3.09,3.36,3.07,3.30,910466
11-Jan-19,3.03,3.12,3.03,3.09,201641
10-Jan-19,3.12,3.15,2.95,2.99,243741
09-Jan-19,3.11,3.14,2.98,3.11,133508
08-Jan-19,3.30,3.30,3.09,3.15,312112
07-Jan-19,3.45,3.45,3.12,3.13,709374
04-Jan-19,3.10,3.48,3.10,3.45,1068811
03-Jan-19,2.95,3.10,2.95,3.10,356103
02-Jan-19,2.84,2.98,2.70,2.98,402658
28-Dec-18,2.83,2.88,2.80,2.80,227457
27-Dec-18,2.68,2.83,2.68,2.83,236164
26-Dec-18,2.74,2.75,2.67,2.69,357979
21-Dec-18,2.75,2.78,2.72,2.75,261538
20-Dec-18,2.74,2.78,2.74,2.75,105534
19-Dec-18,2.74,2.78,2.70,2.74,153927
18-Dec-18,2.65,2.77,2.65,2.73,288907
17-Dec-18,2.65,2.71,2.63,2.67,197526
14-Dec-18,2.53,2.75,2.51,2.61,528357
13-Dec-18,2.51,2.53,2.49,2.52,74723
12-Dec-18,2.53,2.53,2.51,2.52,207091
11-Dec-18,2.49,2.53,2.49,2.52,73645
10-Dec-18,2.53,2.56,2.50,2.50,163474
07-Dec-18,2.62,2.62,2.51,2.56,335656
06-Dec-18,2.67,2.71,2.60,2.60,193905
05-Dec-18,2.73,2.73,2.67,2.67,44234
04-Dec-18,2.73,2.75,2.70,2.71,62003
03-Dec-18,2.76,2.77,2.72,2.72,83274
30-Nov-18,2.73,2.75,2.71,2.75,127185
29-Nov-18,2.77,2.77,2.74,2.74,143434
28-Nov-18,2.77,2.77,2.70,2.77,107568
27-Nov-18,2.77,2.79,2.77,2.77,481369
26-Nov-18,2.75,2.79,2.72,2.78,190688
23-Nov-18,2.78,2.88,2.72,2.75,255142
22-Nov-18,2.87,2.87,2.78,2.78,162407
21-Nov-18,2.84,2.88,2.72,2.85,898627
19-Nov-18,2.56,2.90,2.55,2.81,801429
16-Nov-18,2.51,2.60,2.51,2.56,287730
14-Nov-18,2.60,2.63,2.50,2.50,392531
13-Nov-18,2.77,2.79,2.60,2.60,436152
12-Nov-18,2.85,2.89,2.75,2.77,397441
09-Nov-18,3.10,3.10,2.80,2.83,1035908
08-Nov-18,3.15,3.15,3.06,3.08,392853
07-Nov-18,3.20,3.21,3.12,3.13,287348
06-Nov-18,3.22,3.24,3.20,3.20,350383
05-Nov-18,3.22,3.29,3.20,3.23,296633
01-Nov-18,3.14,3.39,3.10,3.19,886677
31-Oct-18,3.12,3.20,3.06,3.09,650835
30-Oct-18,3.08,3.20,3.02,3.14,603717
29-Oct-18,3.00,3.27,2.99,3.15,1855215
26-Oct-18,0.57,0.58,0.51,0.55,2017846
25-Oct-18,0.58,0.60,0.53,0.57,3511390
24-Oct-18,0.67,0.70,0.60,0.62,5357416
23-Oct-18,0.53,0.66,0.53,0.66,8611763
22-Oct-18,0.51,0.55,0.50,0.52,1413357
19-Oct-18,0.51,0.52,0.50,0.51,430002
18-Oct-18,0.51,0.52,0.50,0.51,603416
17-Oct-18,0.51,0.52,0.50,0.52,807223
16-Oct-18,0.48,0.57,0.48,0.51,3003767
15-Oct-18,0.48,0.50,0.47,0.49,647723
11-Oct-18,0.47,0.49,0.47,0.47,265447
10-Oct-18,0.49,0.50,0.47,0.47,406105
09-Oct-18,0.49,0.50,0.48,0.49,372329
08-Oct-18,0.48,0.49,0.46,0.49,577730
05-Oct-18,0.48,0.49,0.46,0.47,493522
04-Oct-18,0.49,0.50,0.46,0.49,887810
03-Oct-18,0.49,0.50,0.49,0.49,711692
02-Oct-18,0.50,0.50,0.48,0.49,171885
01-Oct-18,0.49,0.50,0.47,0.50,267072
28-Sep-18,0.49,0.50,0.47,0.50,338777
27-Sep-18,0.49,0.50,0.47,0.50,243810
26-Sep-18,0.52,0.52,0.47,0.49,1427901
25-Sep-18,0.55,0.55,0.51,0.52,1028657
24-Sep-18,0.55,0.58,0.55,0.55,184806
21-Sep-18,0.55,0.60,0.55,0.55,982994
20-Sep-18,0.51,0.55,0.51,0.55,400442
19-Sep-18,0.53,0.55,0.50,0.50,495353
18-Sep-18,0.52,0.53,0.51,0.52,46187
17-Sep-18,0.50,0.53,0.50,0.52,71424
14-Sep-18,0.52,0.52,0.50,0.50,71424
13-Sep-18,0.53,0.53,0.51,0.51,71424
12-Sep-18,0.53,0.53,0.52,0.53,71424
11-Sep-18,0.54,0.54,0.51,0.52,71424
10-Sep-18,0.54,0.55,0.53,0.54,71424
06-Sep-18,0.54,0.57,0.53,0.53,71424
05-Sep-18,0.54,0.54,0.53,0.54,71424
04-Sep-18,0.55,0.56,0.53,0.54,71424
03-Sep-18,0.54,0.55,0.54,0.55,71424
31-Aug-18,0.55,0.56,0.54,0.55,71424
30-Aug-18,0.54,0.56,0.54,0.54,71424
29-Aug-18,0.55,0.56,0.54,0.56,71424
28-Aug-18,0.57,0.57,0.54,0.55,71424
27-Aug-18,0.57,0.57,0.55,0.55,71424
24-Aug-18,0.57,0.60,0.56,0.57,71424
23-Aug-18,0.58,0.59,0.57,0.57,71424
22-Aug-18,0.59,0.60,0.58,0.58,71424
21-Aug-18,0.60,0.61,0.59,0.60,71424
20-Aug-18,0.60,0.61,0.59,0.59,71424
17-Aug-18,0.60,0.60,0.59,0.59,71424
16-Aug-18,0.60,0.61,0.58,0.58,71424
15-Aug-18,0.62,0.62,0.60,0.60,71424
14-Aug-18,0.62,0.62,0.61,0.62,71424
13-Aug-18,0.61,0.62,0.61,0.62,71424
10-Aug-18,0.62,0.62,0.57,0.62,71424
09-Aug-18,0.65,0.65,0.62,0.62,71424
08-Aug-18,0.65,0.66,0.64,0.64,71424
07-Aug-18,0.66,0.66,0.64,0.65,71424
06-Aug-18,0.66,0.67,0.64,0.64,71424
03-Aug-18,0.67,0.68,0.65,0.66,71424
02-Aug-18,0.61,0.70,0.61,0.67,71424
01-Aug-18,0.63,0.63,0.60,0.61,71424
31-Jul-18,0.69,0.69,0.63,0.63,71424

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ETER3