ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
30/06/2022-3,82%-0,379,319,589,169,6211M4.300
29/06/2022-4,63%-0,479,6810,069,6710,2413M4.046
28/06/2022-3,52%-0,3710,1510,589,9410,6614M3.942
27/06/20221,84%0,1910,5210,3010,3010,687M2.931
24/06/20222,08%0,2110,3310,2010,1010,6510M3.437
23/06/20221,20%0,1210,1210,0810,0610,3814M3.743
22/06/2022-1,57%-0,1610,0010,019,9210,3418M4.628
21/06/2022-4,15%-0,4410,1610,9010,0310,9014M4.271
20/06/20223,11%0,3210,6010,2910,0410,778M2.863
17/06/20220,29%0,0310,289,949,9410,4418M3.818
15/06/20221,18%0,1210,2510,409,9010,6022M6.792
14/06/2022-2,50%-0,2610,1310,4110,0310,6211M4.286
13/06/2022-5,72%-0,6310,3910,8510,0010,8520M7.599
10/06/2022-2,56%-0,2911,0211,3010,9111,3013M3.377
09/06/20220,00%0,0011,3111,3211,1211,6112M3.180
08/06/2022-5,04%-0,6011,3111,8511,3111,9612M4.196
07/06/2022-1,73%-0,2111,9112,0211,7812,097M2.792
06/06/2022-2,88%-0,3612,1212,6412,0612,659M3.328
03/06/2022-2,27%-0,2912,4812,7812,4512,818M2.550
02/06/20221,11%0,1412,7712,7312,4412,8015M4.613
01/06/2022-1,71%-0,2212,6312,8512,6012,8710M3.153
31/05/2022-1,53%-0,2012,8513,0512,7213,2113M3.468
30/05/2022-3,19%-0,4313,0513,4812,8713,6612M4.516
27/05/2022-0,52%-0,0713,4813,5113,3213,7413M4.418
26/05/2022-0,15%-0,0213,5513,6313,2713,8020M5.777
25/05/20222,34%0,3113,5713,1213,0013,628M3.254
24/05/20220,76%0,1013,2613,0212,6013,2613M3.461
23/05/20220,46%0,0613,1613,2513,0113,449M3.820
20/05/20220,54%0,0713,1013,2612,9213,7113M4.076
19/05/20223,33%0,4213,0312,5712,4513,4818M4.993
18/05/2022-6,25%-0,8412,6113,2512,5913,4114M4.544
17/05/20220,52%0,0713,4513,3913,1613,7514M4.480
16/05/20228,60%1,0613,3812,4412,2013,4021M6.310
13/05/20221,40%0,1712,3212,2212,1012,7520M6.867
12/05/2022-1,86%-0,2312,1511,8111,6412,5516M4.100
11/05/2022-0,88%-0,1112,3812,2312,2312,9712M2.913
10/05/20224,26%0,5112,4912,2512,0112,5010M2.738
09/05/2022-5,52%-0,7011,9812,2611,9012,428M2.682
06/05/20221,77%0,2212,6812,6012,0812,8915M3.936
05/05/2022-5,32%-0,7012,4612,9412,4212,9810M3.006
04/05/2022-1,42%-0,1913,1613,6512,4213,6526M7.597
03/05/2022-3,19%-0,4413,3513,7213,3313,898M2.342
02/05/20220,29%0,0413,7913,6113,0513,7913M3.223
29/04/2022-2,96%-0,4213,7514,2113,7114,4412M2.934
28/04/20221,94%0,2714,1714,0013,7514,2011M2.565
27/04/20223,35%0,4513,9013,7513,4614,0811M2.878
26/04/2022-6,92%-1,0013,4514,4513,4514,5415M3.438
25/04/20223,66%0,5114,4513,7713,5714,4511M2.850
22/04/2022-3,80%-0,5513,9414,2513,8814,2812M2.249
20/04/2022-2,49%-0,3714,4914,8314,3015,1614M2.560
19/04/20221,57%0,2314,8614,6214,4014,9615M2.473
18/04/20220,83%0,1214,6314,6514,2714,7912M2.291
14/04/2022-2,16%-0,3214,5114,8714,4014,908M2.152
13/04/20222,28%0,3314,8314,7814,2014,8312M2.255
12/04/2022-2,62%-0,3914,5014,9914,5015,3310M2.078
11/04/2022-2,04%-0,3114,8915,1214,8215,188M2.075
08/04/2022-1,55%-0,2415,2015,5315,1015,578M1.786
07/04/2022-3,68%-0,5915,4415,7115,2515,8318M3.028
06/04/2022-1,17%-0,1916,0316,0515,4616,1118M3.336
05/04/2022-3,45%-0,5816,2216,7616,0216,9415M2.619
04/04/20223,96%0,6416,8016,2416,0816,8621M3.505
01/04/2022-0,55%-0,0916,1616,4115,8516,5025M3.466
31/03/2022-6,45%-1,1216,2517,1116,0017,2532M4.732
30/03/2022-3,98%-0,7217,3718,1217,1418,2427M4.680
29/03/20228,32%1,3918,0916,8616,7618,1552M7.075
28/03/2022-1,01%-0,1716,7016,8716,5517,0915M2.572
25/03/2022-3,05%-0,5316,8717,4016,6517,5821M2.983
24/03/20223,45%0,5817,4016,9816,5417,7644M6.366
23/03/2022-0,71%-0,1216,8216,9516,2117,3927M4.777
22/03/20220,95%0,1616,9416,9416,6217,2422M3.097
21/03/2022-1,29%-0,2216,7816,9616,6217,7231M6.607
18/03/20223,09%0,5117,0016,4716,0417,2047M6.362
17/03/20228,77%1,3316,4915,1015,0316,4958M7.422
16/03/20226,61%0,9415,1614,3614,3615,3439M6.684
15/03/20220,21%0,0314,2214,0013,8614,5111M2.621
14/03/2022-1,46%-0,2114,1914,6813,9814,6820M4.086
11/03/2022-4,89%-0,7414,4015,2914,1315,4827M3.781
10/03/20220,07%0,0115,1415,1314,8415,6427M5.337
09/03/20222,23%0,3315,1314,8014,6315,2933M5.216
08/03/20228,11%1,1114,8014,0013,9615,0136M5.768
07/03/2022-7,50%-1,1113,6914,8513,6515,3631M5.790
04/03/20222,35%0,3414,8014,5014,2714,9827M4.104
03/03/2022-2,49%-0,3714,4614,9814,4315,3930M6.282
02/03/2022-1,13%-0,1714,8315,0814,4415,2924M4.636
25/02/20227,14%1,0015,0014,0113,9015,0041M6.742
24/02/2022-5,08%-0,7514,0013,6013,2214,2458M11.506
23/02/2022-17,23%-3,0714,7517,3914,6217,44117M15.957
22/02/20224,39%0,7517,8217,1016,9017,8553M6.242
21/02/2022-0,87%-0,1517,0717,2516,6817,6425M4.065
18/02/2022-1,88%-0,3317,2217,7217,0417,9828M3.828
17/02/2022-0,23%-0,0417,5517,5917,1818,1531M4.471
16/02/2022-2,55%-0,4617,5918,0617,5118,3830M3.861
15/02/20228,93%1,4818,0516,8816,6618,2045M6.116
14/02/2022-3,27%-0,5616,5716,9716,4017,3224M4.188
11/02/2022-5,25%-0,9517,1318,2016,9718,4534M4.345
10/02/20222,49%0,4418,0817,7817,2018,2528M3.964
09/02/2022-2,65%-0,4817,6418,1217,4718,5137M4.906
08/02/20221,29%0,2318,1217,8817,3618,2329M4.275
07/02/20224,68%0,8017,8917,0216,8217,9333M4.954
04/02/2022-0,70%-0,1217,0917,3516,8017,6421M3.057
03/02/2022-6,11%-1,1217,2118,1617,1818,7533M6.778
02/02/2022-1,45%-0,2718,3318,6217,7518,9841M6.472
01/02/20225,26%0,9318,6017,7117,4818,6343M6.278
31/01/20224,25%0,7217,6716,8816,6518,0052M6.860
28/01/20222,11%0,3516,9516,6316,4017,4038M5.230
27/01/20220,97%0,1616,6016,4316,3317,0019M2.885
26/01/20221,73%0,2816,4416,3616,2917,3049M6.649
25/01/20222,67%0,4216,1615,5115,5016,2734M5.202
24/01/2022-4,43%-0,7315,7416,4315,1016,6040M7.701
21/01/2022-0,54%-0,0916,4716,4716,3617,0230M3.659
20/01/20220,61%0,1016,5616,4516,2916,9034M4.537
19/01/20221,67%0,2716,4616,3916,3517,1430M4.380
18/01/2022-2,94%-0,4916,1916,4315,9916,8327M4.234
17/01/20226,31%0,9916,6815,7715,6616,8440M6.008
14/01/2022-0,19%-0,0315,6915,7115,3715,9525M4.236
13/01/2022-8,34%-1,4315,7217,0715,5617,0746M7.243
12/01/2022-0,29%-0,0517,1517,3516,8117,7030M4.572
11/01/20225,20%0,8517,2016,5816,2817,6043M6.341
10/01/20220,00%0,0016,3515,9015,6616,8837M7.089
07/01/20228,64%1,3016,3515,0414,3016,7782M16.075
06/01/2022-12,70%-2,1915,0517,2414,9317,8589M15.291
05/01/2022-17,31%-3,6117,2420,5217,1120,8093M11.417
04/01/20223,37%0,6820,8520,3119,3921,1547M6.445
03/01/2022-3,77%-0,7920,1721,1919,8521,1935M5.382
30/12/20210,29%0,0620,9621,0520,3521,6052M6.523
29/12/2021-2,02%-0,4320,9021,3520,7621,7545M6.249
28/12/20213,29%0,6821,3320,6720,3221,7359M8.935
27/12/202110,49%1,9620,6518,6918,5820,8267M9.721
23/12/20211,69%0,3118,6918,4018,0918,9621M3.177
22/12/20211,77%0,3218,3817,8217,3718,5321M3.347
21/12/2021-3,32%-0,6218,0619,0317,9019,1723M3.677
20/12/2021-5,13%-1,0118,6819,3518,6819,3826M3.965
17/12/20210,97%0,1919,6919,2518,6019,6936M6.197
16/12/2021--19,5018,8118,6419,9052M7.900


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito