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
18/10/2021	-0,59%	-0,10	16,80	16,50	16,10	16,93	24M	3.755
15/10/2021	4,00%	0,65	16,90	16,61	16,30	16,93	22M	3.460
14/10/2021	-0,25%	-0,04	16,25	16,26	15,86	16,56	11M	1.895
13/10/2021	1,12%	0,18	16,29	16,02	15,98	16,60	16M	2.730
11/10/2021	3,20%	0,50	16,11	15,51	15,51	16,49	19M	3.038
08/10/2021	4,07%	0,61	15,61	15,19	15,19	15,88	18M	2.997
07/10/2021	-1,64%	-0,25	15,00	15,43	15,00	15,55	11M	2.119
06/10/2021	-1,29%	-0,20	15,25	15,17	14,60	15,26	16M	3.060
05/10/2021	-2,77%	-0,44	15,45	16,01	15,32	16,21	28M	4.862
04/10/2021	-5,25%	-0,88	15,89	16,56	15,69	16,83	26M	5.616
01/10/2021	10,69%	1,62	16,77	15,22	15,15	16,83	52M	7.226

30/09/2021	-3,81%	-0,60	15,15	16,18	15,15	16,46	22M	3.936
29/09/2021	-3,61%	-0,59	15,75	16,50	15,70	16,78	26M	3.994
28/09/2021	-4,89%	-0,84	16,34	17,20	16,20	17,32	22M	3.259
27/09/2021	-4,08%	-0,73	17,18	18,00	17,07	18,10	18M	2.760
24/09/2021	-3,03%	-0,56	17,91	18,14	17,84	18,33	24M	3.210
23/09/2021	5,12%	0,90	18,47	17,78	17,50	18,77	37M	5.427
22/09/2021	6,29%	1,04	17,57	17,02	16,89	17,92	29M	4.660
21/09/2021	0,18%	0,03	16,53	17,14	15,96	17,18	26M	3.831
20/09/2021	-3,34%	-0,57	16,50	16,59	16,04	16,90	22M	3.646
17/09/2021	-2,51%	-0,44	17,07	17,40	16,65	17,60	19M	2.746
16/09/2021	-3,84%	-0,70	17,51	18,00	17,23	18,28	28M	4.656
15/09/2021	-2,78%	-0,52	18,21	18,63	17,88	18,87	27M	3.484
14/09/2021	2,57%	0,47	18,73	18,33	18,33	19,15	30M	3.682
13/09/2021	0,05%	0,01	18,26	18,28	18,09	18,59	28M	3.820
10/09/2021	2,64%	0,47	18,25	18,35	18,03	18,54	28M	4.035
09/09/2021	1,60%	0,28	17,78	17,70	17,11	17,99	33M	3.952
08/09/2021	-8,85%	-1,70	17,50	18,78	17,23	19,07	50M	6.699
06/09/2021	6,61%	1,19	19,20	18,05	18,05	19,35	35M	4.316
03/09/2021	-4,00%	-0,75	18,01	18,87	17,87	19,03	26M	3.560
02/09/2021	-0,64%	-0,12	18,76	18,90	18,57	19,39	28M	3.353
01/09/2021	-4,16%	-0,82	18,88	19,73	18,88	19,74	26M	3.454
31/08/2021	2,55%	0,49	19,70	19,44	19,04	19,70	30M	3.643
30/08/2021	-0,77%	-0,15	19,21	19,21	19,06	19,90	27M	4.112
27/08/2021	4,59%	0,85	19,36	18,74	18,70	19,47	42M	5.677
26/08/2021	-9,13%	-1,86	18,51	20,22	18,50	20,90	70M	9.749
25/08/2021	5,27%	1,02	20,37	19,23	19,23	20,82	35M	4.735
24/08/2021	1,26%	0,24	19,35	19,41	19,22	19,80	21M	3.410
23/08/2021	1,43%	0,27	19,11	18,82	18,62	19,54	31M	4.407
20/08/2021	4,20%	0,76	18,84	17,66	17,66	19,09	43M	6.358
19/08/2021	-0,50%	-0,09	18,08	17,67	17,41	18,25	33M	4.189
18/08/2021	2,71%	0,48	18,17	17,24	16,75	18,85	86M	9.861
17/08/2021	-6,99%	-1,33	17,69	18,63	17,45	18,63	66M	7.813
16/08/2021	-8,69%	-1,81	19,02	20,64	18,98	20,71	65M	7.823
13/08/2021	-4,27%	-0,93	20,83	21,97	20,83	22,12	54M	6.840
12/08/2021	-4,14%	-0,94	21,76	22,63	21,76	23,30	44M	5.071
11/08/2021	-7,35%	-1,80	22,70	24,11	22,67	24,41	88M	9.166
10/08/2021	2,21%	0,53	24,50	23,88	23,66	25,00	79M	8.596
09/08/2021	7,78%	1,73	23,97	21,95	21,93	24,03	80M	8.748
06/08/2021	1,41%	0,31	22,24	22,13	21,84	22,44	19M	2.715
05/08/2021	-4,15%	-0,95	21,93	22,86	21,93	22,86	48M	4.948
04/08/2021	4,14%	0,91	22,88	22,03	21,87	23,15	69M	8.436
03/08/2021	-2,23%	-0,50	21,97	22,44	21,23	22,54	54M	5.789
02/08/2021	-6,22%	-1,49	22,47	24,50	22,20	24,63	86M	11.032
30/07/2021	-1,24%	-0,30	23,96	23,97	23,53	24,79	66M	7.993
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	-	-	19,14	18,96	18,57	19,40	43M	3.559

Date,Open,High,Low,Close,Volume
18-Oct-21,16.50,16.93,16.10,16.80,24393000
15-Oct-21,16.61,16.93,16.30,16.90,22005378
14-Oct-21,16.26,16.56,15.86,16.25,11253112
13-Oct-21,16.02,16.60,15.98,16.29,16480722
11-Oct-21,15.51,16.49,15.51,16.11,19404762
08-Oct-21,15.19,15.88,15.19,15.61,17624723
07-Oct-21,15.43,15.55,15.00,15.00,11153629
06-Oct-21,15.17,15.26,14.60,15.25,15861201
05-Oct-21,16.01,16.21,15.32,15.45,27961601
04-Oct-21,16.56,16.83,15.69,15.89,25531486
01-Oct-21,15.22,16.83,15.15,16.77,52173366
30-Sep-21,16.18,16.46,15.15,15.15,22486735
29-Sep-21,16.50,16.78,15.70,15.75,25814366
28-Sep-21,17.20,17.32,16.20,16.34,21579087
27-Sep-21,18.00,18.10,17.07,17.18,18175665
24-Sep-21,18.14,18.33,17.84,17.91,23689613
23-Sep-21,17.78,18.77,17.50,18.47,37193374
22-Sep-21,17.02,17.92,16.89,17.57,28953000
21-Sep-21,17.14,17.18,15.96,16.53,26221557
20-Sep-21,16.59,16.90,16.04,16.50,22163965
17-Sep-21,17.40,17.60,16.65,17.07,19357543
16-Sep-21,18.00,18.28,17.23,17.51,28136510
15-Sep-21,18.63,18.87,17.88,18.21,27232473
14-Sep-21,18.33,19.15,18.33,18.73,29727390
13-Sep-21,18.28,18.59,18.09,18.26,28103135
10-Sep-21,18.35,18.54,18.03,18.25,27784654
09-Sep-21,17.70,17.99,17.11,17.78,32920627
08-Sep-21,18.78,19.07,17.23,17.50,50099469
06-Sep-21,18.05,19.35,18.05,19.20,34678209
03-Sep-21,18.87,19.03,17.87,18.01,25774351
02-Sep-21,18.90,19.39,18.57,18.76,28222640
01-Sep-21,19.73,19.74,18.88,18.88,26348450
31-Aug-21,19.44,19.70,19.04,19.70,29830452
30-Aug-21,19.21,19.90,19.06,19.21,27342547
27-Aug-21,18.74,19.47,18.70,19.36,42480057
26-Aug-21,20.22,20.90,18.50,18.51,70355062
25-Aug-21,19.23,20.82,19.23,20.37,35473047
24-Aug-21,19.41,19.80,19.22,19.35,20909172
23-Aug-21,18.82,19.54,18.62,19.11,31323328
20-Aug-21,17.66,19.09,17.66,18.84,42880193
19-Aug-21,17.67,18.25,17.41,18.08,32669702
18-Aug-21,17.24,18.85,16.75,18.17,86438188
17-Aug-21,18.63,18.63,17.45,17.69,65718559
16-Aug-21,20.64,20.71,18.98,19.02,65375014
13-Aug-21,21.97,22.12,20.83,20.83,54337154
12-Aug-21,22.63,23.30,21.76,21.76,43802757
11-Aug-21,24.11,24.41,22.67,22.70,88356577
10-Aug-21,23.88,25.00,23.66,24.50,79407771
09-Aug-21,21.95,24.03,21.93,23.97,80045908
06-Aug-21,22.13,22.44,21.84,22.24,18922534
05-Aug-21,22.86,22.86,21.93,21.93,47686076
04-Aug-21,22.03,23.15,21.87,22.88,68624792
03-Aug-21,22.44,22.54,21.23,21.97,53505543
02-Aug-21,24.50,24.63,22.20,22.47,86475076
30-Jul-21,23.97,24.79,23.53,23.96,65987104
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ETER3

cotações, gráficos e mais...