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
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	0,56%	0,07	12,50	12,49	12,37	12,72	19M	2.352
13/01/2021	-2,43%	-0,31	12,43	12,76	12,43	12,87	17M	2.297
12/01/2021	-0,16%	-0,02	12,74	12,89	12,68	13,08	25M	3.482
11/01/2021	0,63%	0,08	12,76	12,54	12,54	13,26	32M	4.246
08/01/2021	-0,31%	-0,04	12,68	12,80	12,45	12,89	31M	4.685
07/01/2021	3,84%	0,47	12,72	12,32	12,27	13,10	35M	5.281
06/01/2021	-3,54%	-0,45	12,25	12,79	12,14	13,08	31M	4.440
05/01/2021	-3,13%	-0,41	12,70	13,11	12,50	13,36	38M	4.431
04/01/2021	3,64%	0,46	13,11	12,78	12,72	13,54	54M	6.498
30/12/2020	-1,63%	-0,21	12,65	12,86	12,63	13,00	17M	2.818
29/12/2020	0,31%	0,04	12,86	13,11	12,83	13,24	26M	2.593
28/12/2020	0,87%	0,11	12,82	12,69	12,35	13,26	44M	4.584
23/12/2020	-1,93%	-0,25	12,71	13,32	12,56	13,42	47M	4.735
22/12/2020	-2,56%	-0,34	12,96	13,59	12,91	13,89	57M	6.398
21/12/2020	-5,74%	-0,81	13,30	13,76	12,90	14,00	72M	6.939
18/12/2020	8,96%	1,16	14,11	12,89	12,84	14,48	129M	13.108
17/12/2020	-7,23%	-1,01	12,95	13,99	12,80	14,30	95M	11.225
16/12/2020	-5,16%	-0,76	13,96	14,76	13,74	14,96	66M	7.664
15/12/2020	-4,04%	-0,62	14,72	15,51	14,28	15,64	70M	8.285
14/12/2020	-1,22%	-0,19	15,34	15,75	15,17	16,31	59M	6.405
11/12/2020	1,30%	0,20	15,53	14,50	14,01	16,80	162M	16.535
10/12/2020	-13,83%	-2,46	15,33	17,45	14,75	17,55	162M	18.710
09/12/2020	-1,17%	-0,21	17,79	18,11	17,35	18,48	81M	8.647
08/12/2020	9,42%	1,55	18,00	16,47	16,36	18,15	134M	12.209
07/12/2020	-2,78%	-0,47	16,45	17,33	16,06	17,33	58M	5.929
04/12/2020	-0,12%	-0,02	16,92	17,16	16,77	17,50	66M	6.018
03/12/2020	-1,74%	-0,30	16,94	17,50	16,73	17,71	92M	8.949
02/12/2020	7,08%	1,14	17,24	16,13	15,58	17,55	101M	9.814
01/12/2020	9,45%	1,39	16,10	15,01	14,63	16,23	97M	8.783
30/11/2020	-2,90%	-0,44	14,71	15,38	14,43	15,80	59M	6.533
27/11/2020	0,46%	0,07	15,15	15,39	14,92	16,25	71M	7.710
26/11/2020	3,64%	0,53	15,08	14,55	14,50	16,80	150M	16.123
25/11/2020	15,20%	1,92	14,55	12,51	12,51	14,77	142M	14.288
24/11/2020	-3,29%	-0,43	12,63	13,07	12,42	13,55	59M	7.381
23/11/2020	11,05%	1,30	13,06	11,88	11,71	13,34	106M	13.097
20/11/2020	2,26%	0,26	11,76	11,60	11,35	11,97	24M	3.472
19/11/2020	0,97%	0,11	11,50	11,39	11,26	11,85	33M	5.085
18/11/2020	0,35%	0,04	11,39	11,44	11,05	11,80	41M	6.325
17/11/2020	0,98%	0,11	11,35	11,17	10,83	11,62	42M	7.041
16/11/2020	-3,02%	-0,35	11,24	11,65	11,15	11,82	31M	4.801
13/11/2020	-3,26%	-0,39	11,59	12,18	11,43	12,39	55M	7.580
12/11/2020	4,81%	0,55	11,98	11,42	10,66	12,20	100M	12.686
11/11/2020	-6,85%	-0,84	11,43	12,27	11,11	12,27	55M	8.914
10/11/2020	-1,68%	-0,21	12,27	12,45	11,65	12,75	48M	7.099
09/11/2020	-1,65%	-0,21	12,48	13,25	12,27	13,61	62M	9.260
06/11/2020	10,64%	1,22	12,69	11,32	11,13	12,89	114M	13.178
05/11/2020	1,06%	0,12	11,47	11,86	11,02	11,86	50M	6.987
04/11/2020	3,28%	0,36	11,35	11,77	10,95	12,42	86M	12.096
03/11/2020	18,05%	1,68	10,99	9,90	9,70	11,35	91M	12.301
30/10/2020	-8,00%	-0,81	9,31	10,25	9,29	10,29	30M	5.875
29/10/2020	-1,84%	-0,19	10,12	10,68	9,90	11,14	69M	9.543
28/10/2020	-5,41%	-0,59	10,31	10,25	9,84	11,17	68M	9.950
27/10/2020	13,54%	1,30	10,90	9,61	9,61	11,39	97M	14.243
26/10/2020	-2,64%	-0,26	9,60	9,71	9,22	9,93	29M	4.898
23/10/2020	14,78%	1,27	9,86	8,69	8,61	9,95	36M	5.947
22/10/2020	-2,16%	-0,19	8,59	8,82	8,37	8,98	18M	3.276
21/10/2020	-2,88%	-0,26	8,78	9,00	8,74	9,21	16M	2.598
20/10/2020	0,44%	0,04	9,04	9,15	8,96	9,44	24M	4.105
19/10/2020	-2,70%	-0,25	9,00	9,35	8,62	9,84	46M	7.607
16/10/2020	-	-	9,25	8,56	8,55	9,44	41M	6.852

Date,Open,High,Low,Close,Volume
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
13-Jan-21,12.76,12.87,12.43,12.43,16955095
12-Jan-21,12.89,13.08,12.68,12.74,24960169
11-Jan-21,12.54,13.26,12.54,12.76,31754791
08-Jan-21,12.80,12.89,12.45,12.68,31263314
07-Jan-21,12.32,13.10,12.27,12.72,35218769
06-Jan-21,12.79,13.08,12.14,12.25,30849137
05-Jan-21,13.11,13.36,12.50,12.70,38071032
04-Jan-21,12.78,13.54,12.72,13.11,54391571
30-Dec-20,12.86,13.00,12.63,12.65,17292691
29-Dec-20,13.11,13.24,12.83,12.86,25639931
28-Dec-20,12.69,13.26,12.35,12.82,43813443
23-Dec-20,13.32,13.42,12.56,12.71,47105554
22-Dec-20,13.59,13.89,12.91,12.96,56575900
21-Dec-20,13.76,14.00,12.90,13.30,72418117
18-Dec-20,12.89,14.48,12.84,14.11,129071690
17-Dec-20,13.99,14.30,12.80,12.95,94740287
16-Dec-20,14.76,14.96,13.74,13.96,65891792
15-Dec-20,15.51,15.64,14.28,14.72,70122944
14-Dec-20,15.75,16.31,15.17,15.34,59135872
11-Dec-20,14.50,16.80,14.01,15.53,161937266
10-Dec-20,17.45,17.55,14.75,15.33,161577956
09-Dec-20,18.11,18.48,17.35,17.79,81467893
08-Dec-20,16.47,18.15,16.36,18.00,133811299
07-Dec-20,17.33,17.33,16.06,16.45,57666429
04-Dec-20,17.16,17.50,16.77,16.92,66159713
03-Dec-20,17.50,17.71,16.73,16.94,92381027
02-Dec-20,16.13,17.55,15.58,17.24,100671231
01-Dec-20,15.01,16.23,14.63,16.10,97276101
30-Nov-20,15.38,15.80,14.43,14.71,58670659
27-Nov-20,15.39,16.25,14.92,15.15,71428591
26-Nov-20,14.55,16.80,14.50,15.08,150121085
25-Nov-20,12.51,14.77,12.51,14.55,141612115
24-Nov-20,13.07,13.55,12.42,12.63,58546591
23-Nov-20,11.88,13.34,11.71,13.06,106299708
20-Nov-20,11.60,11.97,11.35,11.76,23899758
19-Nov-20,11.39,11.85,11.26,11.50,33109535
18-Nov-20,11.44,11.80,11.05,11.39,41034781
17-Nov-20,11.17,11.62,10.83,11.35,41540116
16-Nov-20,11.65,11.82,11.15,11.24,30580096
13-Nov-20,12.18,12.39,11.43,11.59,55470011
12-Nov-20,11.42,12.20,10.66,11.98,100271780
11-Nov-20,12.27,12.27,11.11,11.43,54619467
10-Nov-20,12.45,12.75,11.65,12.27,47781602
09-Nov-20,13.25,13.61,12.27,12.48,62473269
06-Nov-20,11.32,12.89,11.13,12.69,114441806
05-Nov-20,11.86,11.86,11.02,11.47,50069309
04-Nov-20,11.77,12.42,10.95,11.35,86485736
03-Nov-20,9.90,11.35,9.70,10.99,91328073
30-Oct-20,10.25,10.29,9.29,9.31,30307849
29-Oct-20,10.68,11.14,9.90,10.12,69137554
28-Oct-20,10.25,11.17,9.84,10.31,67605809
27-Oct-20,9.61,11.39,9.61,10.90,97270456
26-Oct-20,9.71,9.93,9.22,9.60,29284829
23-Oct-20,8.69,9.95,8.61,9.86,36174725
22-Oct-20,8.82,8.98,8.37,8.59,18160934
21-Oct-20,9.00,9.21,8.74,8.78,16271718
20-Oct-20,9.15,9.44,8.96,9.04,24465255
19-Oct-20,9.35,9.84,8.62,9.00,45857528
16-Oct-20,8.56,9.44,8.55,9.25,40616369

*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
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...