papéis
login
mais

Cotação atual, histórico e gráfico do papel: ETER3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: eter3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/07/20219,23%2,0524,2622,6722,5624,46106M10.387
28/07/2021-0,80%-0,1822,2122,6221,3723,0052M6.942
27/07/2021-0,75%-0,1722,3922,2621,9122,7920M2.852
26/07/20210,80%0,1822,5622,2822,2622,8719M2.890
23/07/2021-2,48%-0,5722,3823,0322,1823,0825M2.926
22/07/20213,33%0,7422,9522,1122,1123,3345M4.942
21/07/2021-0,72%-0,1622,2122,3322,0622,6428M2.969
20/07/20210,13%0,0322,3722,1621,9622,7926M3.114
19/07/20211,59%0,3522,3421,4820,8022,8954M7.370
16/07/2021-2,87%-0,6521,9922,7921,8022,9048M5.882
15/07/2021-4,03%-0,9522,6423,5922,5423,7649M5.435
14/07/2021-3,12%-0,7623,5924,3423,5224,3445M4.450
13/07/20212,57%0,6124,3523,9123,6624,3943M4.350
12/07/2021-1,41%-0,3423,7424,3123,5624,4539M4.628
08/07/20210,04%0,0124,0823,4922,8624,6569M7.685
07/07/20211,56%0,3724,0724,1523,6024,4845M4.501
06/07/2021-3,19%-0,7823,7024,6023,5725,1570M7.353
05/07/20212,94%0,7024,4823,8623,2324,4849M4.705
02/07/2021-0,08%-0,0223,7823,9623,6024,7055M5.727
01/07/2021-3,68%-0,9123,8024,8123,4625,0887M8.780
30/06/202110,86%2,4224,7122,4022,3625,30131M13.266
29/06/2021-1,76%-0,4022,2922,6422,2423,5449M5.032
28/06/2021-2,95%-0,6922,6923,5122,6023,7033M3.895
25/06/2021-3,79%-0,9223,3824,4723,1224,7641M4.834
24/06/2021-3,19%-0,8024,3025,4024,3025,5436M4.197
23/06/20211,17%0,2925,1024,8624,6425,6142M4.813
22/06/2021-2,09%-0,5324,8124,8124,0125,9555M5.684
21/06/2021-1,59%-0,4125,3425,7224,8125,7648M4.995
18/06/20215,06%1,2425,7524,5224,5226,6593M9.092
17/06/2021-6,27%-1,6424,5126,0324,5126,1564M7.442
16/06/2021-0,65%-0,1726,1526,1425,6726,4264M6.212
15/06/2021-6,00%-1,6826,3228,0326,3228,2288M8.578
14/06/2021-2,57%-0,7428,0028,9727,8629,1361M5.826
11/06/20211,16%0,3328,7428,9428,1129,7081M8.207
10/06/20210,71%0,2028,4128,4827,5429,2061M6.165
09/06/2021-2,12%-0,6128,2128,8727,7230,26122M11.962
08/06/2021-7,45%-2,3228,8231,3028,3031,48135M12.146
07/06/2021-4,80%-1,5731,1433,0731,1133,1591M8.355
04/06/20216,10%1,8832,7131,0929,5233,52212M17.116
02/06/2021-3,66%-1,1730,8331,0030,5532,50108M9.805
01/06/20210,31%0,1032,0032,4731,6133,1290M8.458
31/05/2021-1,15%-0,3731,9032,5031,3033,5088M8.674
28/05/2021-3,84%-1,2932,2734,0631,8034,10113M10.195
27/05/2021-0,80%-0,2733,5633,9033,1134,7299M8.101
26/05/20219,02%2,8033,8331,1430,4634,25191M14.848
25/05/2021-2,82%-0,9031,0332,2530,1232,5099M8.512
24/05/20210,09%0,0331,9331,9031,5033,1561M5.938
21/05/20210,06%0,0231,9032,5731,6933,50110M7.508
20/05/2021-2,42%-0,7931,8832,6631,3233,1472M5.775
19/05/20213,22%1,0232,6730,0229,9633,14161M11.360
18/05/202114,38%3,9831,6528,0627,9432,32212M15.136
17/05/2021-5,27%-1,5427,6729,2127,3029,5088M6.993
14/05/20217,31%1,9929,2127,3927,0029,65107M8.110
13/05/20210,81%0,2227,2227,0025,9027,4892M8.978
12/05/202113,88%3,2927,0025,2024,6027,08211M15.648
11/05/20211,32%0,3123,7123,1122,4723,9851M4.932
10/05/20211,12%0,2623,4023,5022,8624,0764M5.992
07/05/2021-2,57%-0,6123,1423,8922,6124,2075M7.345
06/05/20219,55%2,0723,7521,6121,5124,20120M10.443
05/05/2021-3,39%-0,7621,6822,7321,5823,1853M5.459
04/05/2021-2,22%-0,5122,4423,3922,2323,8457M6.130
03/05/2021-7,46%-1,8522,9524,8022,5125,2481M9.597
30/04/2021-1,35%-0,3424,8025,2324,1425,5069M7.092
29/04/20219,83%2,2525,1423,0722,0925,71114M10.533
28/04/2021-4,35%-1,0422,8924,2322,3624,4164M5.956
27/04/2021-0,33%-0,0823,9324,2023,4925,0787M7.803
26/04/20214,39%1,0124,0123,2523,0924,2584M7.337
23/04/20214,50%0,9923,0022,4021,9023,22109M8.769
22/04/20216,95%1,4322,0120,9920,8023,50201M18.189
20/04/202113,51%2,4520,5818,1417,9720,90137M13.614
19/04/20212,37%0,4218,1317,9017,5318,6036M4.135
16/04/2021-3,44%-0,6317,7118,3417,6318,3429M3.516
15/04/20210,55%0,1018,3418,5618,0618,9952M5.810
14/04/20215,68%0,9818,2417,4516,7518,2449M5.378
13/04/2021-3,09%-0,5517,2617,8417,2217,9630M3.557
12/04/2021-2,41%-0,4417,8118,5817,5318,6446M4.552
09/04/2021-1,83%-0,3418,2518,5917,8018,6444M4.879
08/04/2021-2,87%-0,5518,5919,2918,4419,5738M4.462
07/04/20210,90%0,1719,1418,9618,5719,4043M3.559
06/04/20213,49%0,6418,9718,4018,4019,8095M8.318
05/04/2021-0,65%-0,1218,3318,7518,1018,8327M2.742
01/04/2021-1,55%-0,2918,4518,8018,2619,1730M2.996
31/03/2021-0,32%-0,0618,7418,8918,2119,3550M4.727
30/03/2021-3,34%-0,6518,8019,8418,3120,1092M8.705
29/03/20215,14%0,9519,4518,5018,1019,4596M9.825
26/03/20211,82%0,3318,5017,4717,1219,1092M8.792
25/03/2021-3,09%-0,5818,1718,5617,6519,2770M9.181
24/03/20215,34%0,9518,7518,0218,0219,0575M7.700
23/03/20214,71%0,8017,8016,4416,2418,2091M9.841
22/03/2021-11,73%-2,2617,0018,9017,0019,0495M11.517
19/03/2021-1,58%-0,3119,2619,7319,0120,2060M7.227
18/03/20213,60%0,6819,5718,6518,0320,10102M10.551
17/03/20219,19%1,5918,8917,2517,0118,9074M8.874
16/03/20211,47%0,2517,3017,0516,5517,8981M9.472
15/03/20216,90%1,1017,0515,8015,6317,0768M7.778
12/03/20218,14%1,2015,9514,4414,3215,9871M8.805
11/03/20211,58%0,2314,7514,5913,5914,8534M4.626
10/03/20216,76%0,9214,5213,9813,8515,1279M10.358
09/03/20215,18%0,6713,6013,0612,5413,6424M4.480
08/03/2021-6,03%-0,8312,9313,6012,5313,7831M4.728
05/03/20212,76%0,3713,7613,5013,5014,4047M6.357
04/03/2021-5,30%-0,7513,3914,2713,2414,4856M7.271
03/03/202116,09%1,9614,1413,0112,8214,1586M10.332
02/03/202111,85%1,2912,1810,8010,3912,1835M5.674
01/03/2021-2,85%-0,3210,8911,3810,6711,3816M2.977
26/02/2021-5,40%-0,6411,2111,9110,9612,0718M3.005
25/02/2021-2,87%-0,3511,8512,2811,7112,5411M1.692
24/02/2021-0,49%-0,0612,2012,2212,0512,457M1.424
23/02/20214,07%0,4812,2611,9911,8312,3312M2.211
22/02/2021-3,68%-0,4511,7812,0611,6912,3717M2.386
19/02/20211,07%0,1312,2312,1012,1012,509M1.621
18/02/2021-3,28%-0,4112,1012,6012,0012,619M1.497
17/02/2021-0,32%-0,0412,5112,6012,3412,818M1.380
12/02/2021-1,10%-0,1412,5512,7012,4412,7510M1.456
11/02/2021-1,32%-0,1712,6912,9812,5113,1012M1.609
10/02/2021-3,45%-0,4612,8613,3812,8213,5814M2.311
09/02/20210,23%0,0313,3213,2912,9313,3819M2.362
08/02/20212,23%0,2913,2913,0012,8614,2441M5.400
05/02/20210,31%0,0413,0013,0412,8213,1511M1.258
04/02/2021-2,19%-0,2912,9613,3112,9613,3411M1.452
03/02/20210,08%0,0113,2513,3913,0313,4216M1.639
02/02/20211,07%0,1413,2413,2013,1113,4515M2.189
01/02/20213,48%0,4413,1012,8912,6613,1019M2.440
29/01/2021-0,94%-0,1212,6612,6012,3913,3026M3.626
28/01/20211,19%0,1512,7812,6312,1613,0127M3.534
27/01/2021-6,58%-0,8912,6313,5812,4113,9149M5.825
26/01/2021-2,87%-0,4013,5213,9113,3214,8069M7.860
22/01/2021-1,28%-0,1813,9213,7813,0614,2157M6.439
21/01/20216,02%0,8014,1013,7213,3714,41120M13.321
20/01/202114,66%1,7013,3011,6411,5713,3052M6.478
19/01/2021-3,73%-0,4511,6012,1311,5512,2219M2.748
18/01/20210,42%0,0512,0512,0111,9612,4416M2.386
15/01/2021-4,00%-0,5012,0012,4511,9012,4524M3.422
14/01/2021--12,5012,4912,3712,7219M2.352


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito