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
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ETER3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/07/2021	9,23%	2,05	24,26	22,67	22,56	24,46	106M	10.387
28/07/2021	-0,80%	-0,18	22,21	22,62	21,37	23,00	52M	6.942
27/07/2021	-0,75%	-0,17	22,39	22,26	21,91	22,79	20M	2.852
26/07/2021	0,80%	0,18	22,56	22,28	22,26	22,87	19M	2.890
23/07/2021	-2,48%	-0,57	22,38	23,03	22,18	23,08	25M	2.926
22/07/2021	3,33%	0,74	22,95	22,11	22,11	23,33	45M	4.942
21/07/2021	-0,72%	-0,16	22,21	22,33	22,06	22,64	28M	2.969
20/07/2021	0,13%	0,03	22,37	22,16	21,96	22,79	26M	3.114
19/07/2021	1,59%	0,35	22,34	21,48	20,80	22,89	54M	7.370
16/07/2021	-2,87%	-0,65	21,99	22,79	21,80	22,90	48M	5.882
15/07/2021	-4,03%	-0,95	22,64	23,59	22,54	23,76	49M	5.435

14/07/2021	-3,12%	-0,76	23,59	24,34	23,52	24,34	45M	4.450
13/07/2021	2,57%	0,61	24,35	23,91	23,66	24,39	43M	4.350
12/07/2021	-1,41%	-0,34	23,74	24,31	23,56	24,45	39M	4.628
08/07/2021	0,04%	0,01	24,08	23,49	22,86	24,65	69M	7.685
07/07/2021	1,56%	0,37	24,07	24,15	23,60	24,48	45M	4.501
06/07/2021	-3,19%	-0,78	23,70	24,60	23,57	25,15	70M	7.353
05/07/2021	2,94%	0,70	24,48	23,86	23,23	24,48	49M	4.705
02/07/2021	-0,08%	-0,02	23,78	23,96	23,60	24,70	55M	5.727
01/07/2021	-3,68%	-0,91	23,80	24,81	23,46	25,08	87M	8.780
30/06/2021	10,86%	2,42	24,71	22,40	22,36	25,30	131M	13.266
29/06/2021	-1,76%	-0,40	22,29	22,64	22,24	23,54	49M	5.032
28/06/2021	-2,95%	-0,69	22,69	23,51	22,60	23,70	33M	3.895
25/06/2021	-3,79%	-0,92	23,38	24,47	23,12	24,76	41M	4.834
24/06/2021	-3,19%	-0,80	24,30	25,40	24,30	25,54	36M	4.197
23/06/2021	1,17%	0,29	25,10	24,86	24,64	25,61	42M	4.813
22/06/2021	-2,09%	-0,53	24,81	24,81	24,01	25,95	55M	5.684
21/06/2021	-1,59%	-0,41	25,34	25,72	24,81	25,76	48M	4.995
18/06/2021	5,06%	1,24	25,75	24,52	24,52	26,65	93M	9.092
17/06/2021	-6,27%	-1,64	24,51	26,03	24,51	26,15	64M	7.442
16/06/2021	-0,65%	-0,17	26,15	26,14	25,67	26,42	64M	6.212
15/06/2021	-6,00%	-1,68	26,32	28,03	26,32	28,22	88M	8.578
14/06/2021	-2,57%	-0,74	28,00	28,97	27,86	29,13	61M	5.826
11/06/2021	1,16%	0,33	28,74	28,94	28,11	29,70	81M	8.207
10/06/2021	0,71%	0,20	28,41	28,48	27,54	29,20	61M	6.165
09/06/2021	-2,12%	-0,61	28,21	28,87	27,72	30,26	122M	11.962
08/06/2021	-7,45%	-2,32	28,82	31,30	28,30	31,48	135M	12.146
07/06/2021	-4,80%	-1,57	31,14	33,07	31,11	33,15	91M	8.355
04/06/2021	6,10%	1,88	32,71	31,09	29,52	33,52	212M	17.116
02/06/2021	-3,66%	-1,17	30,83	31,00	30,55	32,50	108M	9.805
01/06/2021	0,31%	0,10	32,00	32,47	31,61	33,12	90M	8.458
31/05/2021	-1,15%	-0,37	31,90	32,50	31,30	33,50	88M	8.674
28/05/2021	-3,84%	-1,29	32,27	34,06	31,80	34,10	113M	10.195
27/05/2021	-0,80%	-0,27	33,56	33,90	33,11	34,72	99M	8.101
26/05/2021	9,02%	2,80	33,83	31,14	30,46	34,25	191M	14.848
25/05/2021	-2,82%	-0,90	31,03	32,25	30,12	32,50	99M	8.512
24/05/2021	0,09%	0,03	31,93	31,90	31,50	33,15	61M	5.938
21/05/2021	0,06%	0,02	31,90	32,57	31,69	33,50	110M	7.508
20/05/2021	-2,42%	-0,79	31,88	32,66	31,32	33,14	72M	5.775
19/05/2021	3,22%	1,02	32,67	30,02	29,96	33,14	161M	11.360
18/05/2021	14,38%	3,98	31,65	28,06	27,94	32,32	212M	15.136
17/05/2021	-5,27%	-1,54	27,67	29,21	27,30	29,50	88M	6.993
14/05/2021	7,31%	1,99	29,21	27,39	27,00	29,65	107M	8.110
13/05/2021	0,81%	0,22	27,22	27,00	25,90	27,48	92M	8.978
12/05/2021	13,88%	3,29	27,00	25,20	24,60	27,08	211M	15.648
11/05/2021	1,32%	0,31	23,71	23,11	22,47	23,98	51M	4.932
10/05/2021	1,12%	0,26	23,40	23,50	22,86	24,07	64M	5.992
07/05/2021	-2,57%	-0,61	23,14	23,89	22,61	24,20	75M	7.345
06/05/2021	9,55%	2,07	23,75	21,61	21,51	24,20	120M	10.443
05/05/2021	-3,39%	-0,76	21,68	22,73	21,58	23,18	53M	5.459
04/05/2021	-2,22%	-0,51	22,44	23,39	22,23	23,84	57M	6.130
03/05/2021	-7,46%	-1,85	22,95	24,80	22,51	25,24	81M	9.597
30/04/2021	-1,35%	-0,34	24,80	25,23	24,14	25,50	69M	7.092
29/04/2021	9,83%	2,25	25,14	23,07	22,09	25,71	114M	10.533
28/04/2021	-4,35%	-1,04	22,89	24,23	22,36	24,41	64M	5.956
27/04/2021	-0,33%	-0,08	23,93	24,20	23,49	25,07	87M	7.803
26/04/2021	4,39%	1,01	24,01	23,25	23,09	24,25	84M	7.337
23/04/2021	4,50%	0,99	23,00	22,40	21,90	23,22	109M	8.769
22/04/2021	6,95%	1,43	22,01	20,99	20,80	23,50	201M	18.189
20/04/2021	13,51%	2,45	20,58	18,14	17,97	20,90	137M	13.614
19/04/2021	2,37%	0,42	18,13	17,90	17,53	18,60	36M	4.135
16/04/2021	-3,44%	-0,63	17,71	18,34	17,63	18,34	29M	3.516
15/04/2021	0,55%	0,10	18,34	18,56	18,06	18,99	52M	5.810
14/04/2021	5,68%	0,98	18,24	17,45	16,75	18,24	49M	5.378
13/04/2021	-3,09%	-0,55	17,26	17,84	17,22	17,96	30M	3.557
12/04/2021	-2,41%	-0,44	17,81	18,58	17,53	18,64	46M	4.552
09/04/2021	-1,83%	-0,34	18,25	18,59	17,80	18,64	44M	4.879
08/04/2021	-2,87%	-0,55	18,59	19,29	18,44	19,57	38M	4.462
07/04/2021	0,90%	0,17	19,14	18,96	18,57	19,40	43M	3.559
06/04/2021	3,49%	0,64	18,97	18,40	18,40	19,80	95M	8.318
05/04/2021	-0,65%	-0,12	18,33	18,75	18,10	18,83	27M	2.742
01/04/2021	-1,55%	-0,29	18,45	18,80	18,26	19,17	30M	2.996
31/03/2021	-0,32%	-0,06	18,74	18,89	18,21	19,35	50M	4.727
30/03/2021	-3,34%	-0,65	18,80	19,84	18,31	20,10	92M	8.705
29/03/2021	5,14%	0,95	19,45	18,50	18,10	19,45	96M	9.825
26/03/2021	1,82%	0,33	18,50	17,47	17,12	19,10	92M	8.792
25/03/2021	-3,09%	-0,58	18,17	18,56	17,65	19,27	70M	9.181
24/03/2021	5,34%	0,95	18,75	18,02	18,02	19,05	75M	7.700
23/03/2021	4,71%	0,80	17,80	16,44	16,24	18,20	91M	9.841
22/03/2021	-11,73%	-2,26	17,00	18,90	17,00	19,04	95M	11.517
19/03/2021	-1,58%	-0,31	19,26	19,73	19,01	20,20	60M	7.227
18/03/2021	3,60%	0,68	19,57	18,65	18,03	20,10	102M	10.551
17/03/2021	9,19%	1,59	18,89	17,25	17,01	18,90	74M	8.874
16/03/2021	1,47%	0,25	17,30	17,05	16,55	17,89	81M	9.472
15/03/2021	6,90%	1,10	17,05	15,80	15,63	17,07	68M	7.778
12/03/2021	8,14%	1,20	15,95	14,44	14,32	15,98	71M	8.805
11/03/2021	1,58%	0,23	14,75	14,59	13,59	14,85	34M	4.626
10/03/2021	6,76%	0,92	14,52	13,98	13,85	15,12	79M	10.358
09/03/2021	5,18%	0,67	13,60	13,06	12,54	13,64	24M	4.480
08/03/2021	-6,03%	-0,83	12,93	13,60	12,53	13,78	31M	4.728
05/03/2021	2,76%	0,37	13,76	13,50	13,50	14,40	47M	6.357
04/03/2021	-5,30%	-0,75	13,39	14,27	13,24	14,48	56M	7.271
03/03/2021	16,09%	1,96	14,14	13,01	12,82	14,15	86M	10.332
02/03/2021	11,85%	1,29	12,18	10,80	10,39	12,18	35M	5.674
01/03/2021	-2,85%	-0,32	10,89	11,38	10,67	11,38	16M	2.977
26/02/2021	-5,40%	-0,64	11,21	11,91	10,96	12,07	18M	3.005
25/02/2021	-2,87%	-0,35	11,85	12,28	11,71	12,54	11M	1.692
24/02/2021	-0,49%	-0,06	12,20	12,22	12,05	12,45	7M	1.424
23/02/2021	4,07%	0,48	12,26	11,99	11,83	12,33	12M	2.211
22/02/2021	-3,68%	-0,45	11,78	12,06	11,69	12,37	17M	2.386
19/02/2021	1,07%	0,13	12,23	12,10	12,10	12,50	9M	1.621
18/02/2021	-3,28%	-0,41	12,10	12,60	12,00	12,61	9M	1.497
17/02/2021	-0,32%	-0,04	12,51	12,60	12,34	12,81	8M	1.380
12/02/2021	-1,10%	-0,14	12,55	12,70	12,44	12,75	10M	1.456
11/02/2021	-1,32%	-0,17	12,69	12,98	12,51	13,10	12M	1.609
10/02/2021	-3,45%	-0,46	12,86	13,38	12,82	13,58	14M	2.311
09/02/2021	0,23%	0,03	13,32	13,29	12,93	13,38	19M	2.362
08/02/2021	2,23%	0,29	13,29	13,00	12,86	14,24	41M	5.400
05/02/2021	0,31%	0,04	13,00	13,04	12,82	13,15	11M	1.258
04/02/2021	-2,19%	-0,29	12,96	13,31	12,96	13,34	11M	1.452
03/02/2021	0,08%	0,01	13,25	13,39	13,03	13,42	16M	1.639
02/02/2021	1,07%	0,14	13,24	13,20	13,11	13,45	15M	2.189
01/02/2021	3,48%	0,44	13,10	12,89	12,66	13,10	19M	2.440
29/01/2021	-0,94%	-0,12	12,66	12,60	12,39	13,30	26M	3.626
28/01/2021	1,19%	0,15	12,78	12,63	12,16	13,01	27M	3.534
27/01/2021	-6,58%	-0,89	12,63	13,58	12,41	13,91	49M	5.825
26/01/2021	-2,87%	-0,40	13,52	13,91	13,32	14,80	69M	7.860
22/01/2021	-1,28%	-0,18	13,92	13,78	13,06	14,21	57M	6.439
21/01/2021	6,02%	0,80	14,10	13,72	13,37	14,41	120M	13.321
20/01/2021	14,66%	1,70	13,30	11,64	11,57	13,30	52M	6.478
19/01/2021	-3,73%	-0,45	11,60	12,13	11,55	12,22	19M	2.748
18/01/2021	0,42%	0,05	12,05	12,01	11,96	12,44	16M	2.386
15/01/2021	-4,00%	-0,50	12,00	12,45	11,90	12,45	24M	3.422
14/01/2021	-	-	12,50	12,49	12,37	12,72	19M	2.352

Date,Open,High,Low,Close,Volume
29-Jul-21,22.67,24.46,22.56,24.26,105881562
28-Jul-21,22.62,23.00,21.37,22.21,52172508
27-Jul-21,22.26,22.79,21.91,22.39,20065493
26-Jul-21,22.28,22.87,22.26,22.56,19432978
23-Jul-21,23.03,23.08,22.18,22.38,25338875
22-Jul-21,22.11,23.33,22.11,22.95,44560012
21-Jul-21,22.33,22.64,22.06,22.21,28190184
20-Jul-21,22.16,22.79,21.96,22.37,26435877
19-Jul-21,21.48,22.89,20.80,22.34,54192204
16-Jul-21,22.79,22.90,21.80,21.99,48075491
15-Jul-21,23.59,23.76,22.54,22.64,48657823
14-Jul-21,24.34,24.34,23.52,23.59,45416145
13-Jul-21,23.91,24.39,23.66,24.35,43085135
12-Jul-21,24.31,24.45,23.56,23.74,39383530
08-Jul-21,23.49,24.65,22.86,24.08,69181610
07-Jul-21,24.15,24.48,23.60,24.07,45468339
06-Jul-21,24.60,25.15,23.57,23.70,69584283
05-Jul-21,23.86,24.48,23.23,24.48,48561438
02-Jul-21,23.96,24.70,23.60,23.78,55243773
01-Jul-21,24.81,25.08,23.46,23.80,87310768
30-Jun-21,22.40,25.30,22.36,24.71,130834848
29-Jun-21,22.64,23.54,22.24,22.29,49425855
28-Jun-21,23.51,23.70,22.60,22.69,32907875
25-Jun-21,24.47,24.76,23.12,23.38,41259419
24-Jun-21,25.40,25.54,24.30,24.30,36070540
23-Jun-21,24.86,25.61,24.64,25.10,41618358
22-Jun-21,24.81,25.95,24.01,24.81,55447979
21-Jun-21,25.72,25.76,24.81,25.34,47647683
18-Jun-21,24.52,26.65,24.52,25.75,92839435
17-Jun-21,26.03,26.15,24.51,24.51,63761790
16-Jun-21,26.14,26.42,25.67,26.15,64258278
15-Jun-21,28.03,28.22,26.32,26.32,87914887
14-Jun-21,28.97,29.13,27.86,28.00,61062751
11-Jun-21,28.94,29.70,28.11,28.74,81329044
10-Jun-21,28.48,29.20,27.54,28.41,60805882
09-Jun-21,28.87,30.26,27.72,28.21,122142453
08-Jun-21,31.30,31.48,28.30,28.82,134856495
07-Jun-21,33.07,33.15,31.11,31.14,90997363
04-Jun-21,31.09,33.52,29.52,32.71,211796517
02-Jun-21,31.00,32.50,30.55,30.83,107618061
01-Jun-21,32.47,33.12,31.61,32.00,89986995
31-May-21,32.50,33.50,31.30,31.90,88421465
28-May-21,34.06,34.10,31.80,32.27,113386383
27-May-21,33.90,34.72,33.11,33.56,99060808
26-May-21,31.14,34.25,30.46,33.83,190836405
25-May-21,32.25,32.50,30.12,31.03,98723164
24-May-21,31.90,33.15,31.50,31.93,61420756
21-May-21,32.57,33.50,31.69,31.90,109971228
20-May-21,32.66,33.14,31.32,31.88,72126740
19-May-21,30.02,33.14,29.96,32.67,160599501
18-May-21,28.06,32.32,27.94,31.65,212381450
17-May-21,29.21,29.50,27.30,27.67,87732196
14-May-21,27.39,29.65,27.00,29.21,106912484
13-May-21,27.00,27.48,25.90,27.22,92253685
12-May-21,25.20,27.08,24.60,27.00,211432409
11-May-21,23.11,23.98,22.47,23.71,51196530
10-May-21,23.50,24.07,22.86,23.40,63759373
07-May-21,23.89,24.20,22.61,23.14,75492362
06-May-21,21.61,24.20,21.51,23.75,120259775
05-May-21,22.73,23.18,21.58,21.68,53015049
04-May-21,23.39,23.84,22.23,22.44,56726557
03-May-21,24.80,25.24,22.51,22.95,81248916
30-Apr-21,25.23,25.50,24.14,24.80,68714896
29-Apr-21,23.07,25.71,22.09,25.14,114291207
28-Apr-21,24.23,24.41,22.36,22.89,64245789
27-Apr-21,24.20,25.07,23.49,23.93,86834845
26-Apr-21,23.25,24.25,23.09,24.01,83672363
23-Apr-21,22.40,23.22,21.90,23.00,108974669
22-Apr-21,20.99,23.50,20.80,22.01,201303730
20-Apr-21,18.14,20.90,17.97,20.58,136733525
19-Apr-21,17.90,18.60,17.53,18.13,35937664
16-Apr-21,18.34,18.34,17.63,17.71,29201874
15-Apr-21,18.56,18.99,18.06,18.34,52152615
14-Apr-21,17.45,18.24,16.75,18.24,48529098
13-Apr-21,17.84,17.96,17.22,17.26,29803070
12-Apr-21,18.58,18.64,17.53,17.81,45994583
09-Apr-21,18.59,18.64,17.80,18.25,43705275
08-Apr-21,19.29,19.57,18.44,18.59,37970279
07-Apr-21,18.96,19.40,18.57,19.14,42697580
06-Apr-21,18.40,19.80,18.40,18.97,94566103
05-Apr-21,18.75,18.83,18.10,18.33,26822115
01-Apr-21,18.80,19.17,18.26,18.45,30079481
31-Mar-21,18.89,19.35,18.21,18.74,49627786
30-Mar-21,19.84,20.10,18.31,18.80,92348713
29-Mar-21,18.50,19.45,18.10,19.45,96225934
26-Mar-21,17.47,19.10,17.12,18.50,91618885
25-Mar-21,18.56,19.27,17.65,18.17,70408031
24-Mar-21,18.02,19.05,18.02,18.75,75353181
23-Mar-21,16.44,18.20,16.24,17.80,91375687
22-Mar-21,18.90,19.04,17.00,17.00,94663918
19-Mar-21,19.73,20.20,19.01,19.26,59519026
18-Mar-21,18.65,20.10,18.03,19.57,102435013
17-Mar-21,17.25,18.90,17.01,18.89,73561088
16-Mar-21,17.05,17.89,16.55,17.30,80659320
15-Mar-21,15.80,17.07,15.63,17.05,67872191
12-Mar-21,14.44,15.98,14.32,15.95,71404837
11-Mar-21,14.59,14.85,13.59,14.75,34438009
10-Mar-21,13.98,15.12,13.85,14.52,78662917
09-Mar-21,13.06,13.64,12.54,13.60,23621603
08-Mar-21,13.60,13.78,12.53,12.93,31359389
05-Mar-21,13.50,14.40,13.50,13.76,47385950
04-Mar-21,14.27,14.48,13.24,13.39,56408410
03-Mar-21,13.01,14.15,12.82,14.14,86020888
02-Mar-21,10.80,12.18,10.39,12.18,34703801
01-Mar-21,11.38,11.38,10.67,10.89,15889606
26-Feb-21,11.91,12.07,10.96,11.21,17561714
25-Feb-21,12.28,12.54,11.71,11.85,11081031
24-Feb-21,12.22,12.45,12.05,12.20,7045355
23-Feb-21,11.99,12.33,11.83,12.26,12495648
22-Feb-21,12.06,12.37,11.69,11.78,16543504
19-Feb-21,12.10,12.50,12.10,12.23,8785852
18-Feb-21,12.60,12.61,12.00,12.10,8723905
17-Feb-21,12.60,12.81,12.34,12.51,7781139
12-Feb-21,12.70,12.75,12.44,12.55,9521589
11-Feb-21,12.98,13.10,12.51,12.69,11541317
10-Feb-21,13.38,13.58,12.82,12.86,14405563
09-Feb-21,13.29,13.38,12.93,13.32,19266658
08-Feb-21,13.00,14.24,12.86,13.29,40772671
05-Feb-21,13.04,13.15,12.82,13.00,10688086
04-Feb-21,13.31,13.34,12.96,12.96,11260460
03-Feb-21,13.39,13.42,13.03,13.25,15883939
02-Feb-21,13.20,13.45,13.11,13.24,14845949
01-Feb-21,12.89,13.10,12.66,13.10,18793718
29-Jan-21,12.60,13.30,12.39,12.66,25729593
28-Jan-21,12.63,13.01,12.16,12.78,27017370
27-Jan-21,13.58,13.91,12.41,12.63,49436462
26-Jan-21,13.91,14.80,13.32,13.52,69110524
22-Jan-21,13.78,14.21,13.06,13.92,57026816
21-Jan-21,13.72,14.41,13.37,14.10,119742529
20-Jan-21,11.64,13.30,11.57,13.30,51506065
19-Jan-21,12.13,12.22,11.55,11.60,18944273
18-Jan-21,12.01,12.44,11.96,12.05,15739516
15-Jan-21,12.45,12.45,11.90,12.00,23991630
14-Jan-21,12.49,12.72,12.37,12.50,18964625

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ETER3

cotações, gráficos e mais...