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
28/01/2022	2,11%	0,35	16,95	16,63	16,40	17,40	38M	5.230
27/01/2022	0,97%	0,16	16,60	16,43	16,33	17,00	19M	2.885
26/01/2022	1,73%	0,28	16,44	16,36	16,29	17,30	49M	6.649
25/01/2022	2,67%	0,42	16,16	15,51	15,50	16,27	34M	5.202
24/01/2022	-4,43%	-0,73	15,74	16,43	15,10	16,60	40M	7.701
21/01/2022	-0,54%	-0,09	16,47	16,47	16,36	17,02	30M	3.659
20/01/2022	0,61%	0,10	16,56	16,45	16,29	16,90	34M	4.537
19/01/2022	1,67%	0,27	16,46	16,39	16,35	17,14	30M	4.380
18/01/2022	-2,94%	-0,49	16,19	16,43	15,99	16,83	27M	4.234
17/01/2022	6,31%	0,99	16,68	15,77	15,66	16,84	40M	6.008
14/01/2022	-0,19%	-0,03	15,69	15,71	15,37	15,95	25M	4.236

13/01/2022	-8,34%	-1,43	15,72	17,07	15,56	17,07	46M	7.243
12/01/2022	-0,29%	-0,05	17,15	17,35	16,81	17,70	30M	4.572
11/01/2022	5,20%	0,85	17,20	16,58	16,28	17,60	43M	6.341
10/01/2022	0,00%	0,00	16,35	15,90	15,66	16,88	37M	7.089
07/01/2022	8,64%	1,30	16,35	15,04	14,30	16,77	82M	16.075
06/01/2022	-12,70%	-2,19	15,05	17,24	14,93	17,85	89M	15.291
05/01/2022	-17,31%	-3,61	17,24	20,52	17,11	20,80	93M	11.417
04/01/2022	3,37%	0,68	20,85	20,31	19,39	21,15	47M	6.445
03/01/2022	-3,77%	-0,79	20,17	21,19	19,85	21,19	35M	5.382
30/12/2021	0,29%	0,06	20,96	21,05	20,35	21,60	52M	6.523
29/12/2021	-2,02%	-0,43	20,90	21,35	20,76	21,75	45M	6.249
28/12/2021	3,29%	0,68	21,33	20,67	20,32	21,73	59M	8.935
27/12/2021	10,49%	1,96	20,65	18,69	18,58	20,82	67M	9.721
23/12/2021	1,69%	0,31	18,69	18,40	18,09	18,96	21M	3.177
22/12/2021	1,77%	0,32	18,38	17,82	17,37	18,53	21M	3.347
21/12/2021	-3,32%	-0,62	18,06	19,03	17,90	19,17	23M	3.677
20/12/2021	-5,13%	-1,01	18,68	19,35	18,68	19,38	26M	3.965
17/12/2021	0,97%	0,19	19,69	19,25	18,60	19,69	36M	6.197
16/12/2021	5,63%	1,04	19,50	18,81	18,64	19,90	52M	7.900
15/12/2021	2,73%	0,49	18,46	18,16	17,18	18,66	30M	5.249
14/12/2021	-3,85%	-0,72	17,97	18,63	17,76	19,32	22M	3.961
13/12/2021	-0,11%	-0,02	18,69	18,85	18,41	19,40	22M	4.029
10/12/2021	0,59%	0,11	18,71	18,97	18,47	19,47	27M	4.309
09/12/2021	0,54%	0,10	18,60	18,15	17,68	19,04	37M	5.869
08/12/2021	6,69%	1,16	18,50	17,70	17,33	18,66	54M	8.056
07/12/2021	-3,56%	-0,64	17,34	18,30	17,25	18,80	48M	7.505
06/12/2021	7,34%	1,23	17,98	16,95	16,38	18,10	31M	5.939
03/12/2021	7,03%	1,10	16,75	15,69	15,60	16,94	43M	5.778
02/12/2021	2,96%	0,45	15,65	15,37	14,62	15,86	37M	5.623
01/12/2021	3,05%	0,45	15,20	15,13	14,87	16,12	39M	5.932
30/11/2021	-3,78%	-0,58	14,75	14,91	14,26	15,05	22M	3.940
29/11/2021	8,34%	1,18	15,33	14,51	14,43	15,45	24M	4.430
26/11/2021	-8,18%	-1,26	14,15	14,58	13,78	14,82	25M	4.180
25/11/2021	9,68%	1,36	15,41	14,05	14,05	15,41	21M	3.385
24/11/2021	1,81%	0,25	14,05	13,60	13,18	14,20	15M	2.956
23/11/2021	-1,50%	-0,21	13,80	14,32	13,45	14,40	15M	3.146
22/11/2021	1,52%	0,21	14,01	14,03	13,72	14,59	18M	4.363
19/11/2021	0,22%	0,03	13,80	13,75	13,71	14,50	17M	3.296
18/11/2021	-6,07%	-0,89	13,77	14,82	13,77	14,86	18M	4.165
17/11/2021	-4,43%	-0,68	14,66	15,61	14,35	16,15	30M	5.185
16/11/2021	-7,48%	-1,24	15,34	16,77	14,90	16,77	27M	5.751
12/11/2021	1,97%	0,32	16,58	15,82	15,82	17,30	32M	5.885
11/11/2021	1,69%	0,27	16,26	16,14	15,68	16,48	22M	4.346
10/11/2021	6,46%	0,97	15,99	15,89	15,51	16,69	51M	7.770
09/11/2021	4,23%	0,61	15,02	14,58	14,49	15,37	20M	3.540
08/11/2021	-0,96%	-0,14	14,41	14,55	14,30	14,79	9M	2.802
05/11/2021	-1,02%	-0,15	14,55	14,64	14,34	14,94	10M	1.798
04/11/2021	1,31%	0,19	14,70	14,49	14,28	14,95	15M	3.215
03/11/2021	-0,21%	-0,03	14,51	14,11	14,02	14,86	13M	2.605
01/11/2021	8,91%	1,19	14,54	13,45	13,37	14,58	23M	5.354
29/10/2021	-6,71%	-0,96	13,35	14,38	13,35	14,58	13M	2.879
28/10/2021	-1,38%	-0,20	14,31	14,37	14,28	14,66	16M	2.140
27/10/2021	-1,36%	-0,20	14,51	14,82	14,45	15,11	17M	2.640
26/10/2021	-7,54%	-1,20	14,71	15,82	14,68	16,57	20M	3.670
25/10/2021	2,05%	0,32	15,91	15,62	15,52	16,15	13M	2.660
22/10/2021	0,13%	0,02	15,59	15,51	14,19	15,74	20M	4.054
21/10/2021	-7,04%	-1,18	15,57	16,30	15,42	16,49	18M	3.587
20/10/2021	-0,12%	-0,02	16,75	17,10	16,43	17,21	20M	2.951
19/10/2021	-0,18%	-0,03	16,77	16,60	16,35	17,30	26M	4.347
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	-	-	22,34	21,48	20,80	22,89	54M	7.370

Date,Open,High,Low,Close,Volume
28-Jan-22,16.63,17.40,16.40,16.95,38432969
27-Jan-22,16.43,17.00,16.33,16.60,18622699
26-Jan-22,16.36,17.30,16.29,16.44,48507494
25-Jan-22,15.51,16.27,15.50,16.16,34418039
24-Jan-22,16.43,16.60,15.10,15.74,40332268
21-Jan-22,16.47,17.02,16.36,16.47,29775142
20-Jan-22,16.45,16.90,16.29,16.56,34309828
19-Jan-22,16.39,17.14,16.35,16.46,29917745
18-Jan-22,16.43,16.83,15.99,16.19,26968003
17-Jan-22,15.77,16.84,15.66,16.68,39653911
14-Jan-22,15.71,15.95,15.37,15.69,24570022
13-Jan-22,17.07,17.07,15.56,15.72,46045929
12-Jan-22,17.35,17.70,16.81,17.15,29837784
11-Jan-22,16.58,17.60,16.28,17.20,42661099
10-Jan-22,15.90,16.88,15.66,16.35,37034389
07-Jan-22,15.04,16.77,14.30,16.35,81604689
06-Jan-22,17.24,17.85,14.93,15.05,88999699
05-Jan-22,20.52,20.80,17.11,17.24,92528749
04-Jan-22,20.31,21.15,19.39,20.85,46794647
03-Jan-22,21.19,21.19,19.85,20.17,34932997
30-Dec-21,21.05,21.60,20.35,20.96,51659466
29-Dec-21,21.35,21.75,20.76,20.90,45465424
28-Dec-21,20.67,21.73,20.32,21.33,59162720
27-Dec-21,18.69,20.82,18.58,20.65,66668645
23-Dec-21,18.40,18.96,18.09,18.69,20756616
22-Dec-21,17.82,18.53,17.37,18.38,21193476
21-Dec-21,19.03,19.17,17.90,18.06,22895782
20-Dec-21,19.35,19.38,18.68,18.68,25588831
17-Dec-21,19.25,19.69,18.60,19.69,36398465
16-Dec-21,18.81,19.90,18.64,19.50,51613072
15-Dec-21,18.16,18.66,17.18,18.46,30133717
14-Dec-21,18.63,19.32,17.76,17.97,22325413
13-Dec-21,18.85,19.40,18.41,18.69,21856198
10-Dec-21,18.97,19.47,18.47,18.71,27207093
09-Dec-21,18.15,19.04,17.68,18.60,36955006
08-Dec-21,17.70,18.66,17.33,18.50,54152213
07-Dec-21,18.30,18.80,17.25,17.34,48164827
06-Dec-21,16.95,18.10,16.38,17.98,31150805
03-Dec-21,15.69,16.94,15.60,16.75,42638505
02-Dec-21,15.37,15.86,14.62,15.65,36541979
01-Dec-21,15.13,16.12,14.87,15.20,39421891
30-Nov-21,14.91,15.05,14.26,14.75,22386177
29-Nov-21,14.51,15.45,14.43,15.33,24093168
26-Nov-21,14.58,14.82,13.78,14.15,25268143
25-Nov-21,14.05,15.41,14.05,15.41,21177841
24-Nov-21,13.60,14.20,13.18,14.05,14914246
23-Nov-21,14.32,14.40,13.45,13.80,15314167
22-Nov-21,14.03,14.59,13.72,14.01,17538050
19-Nov-21,13.75,14.50,13.71,13.80,16524119
18-Nov-21,14.82,14.86,13.77,13.77,17516244
17-Nov-21,15.61,16.15,14.35,14.66,30211987
16-Nov-21,16.77,16.77,14.90,15.34,26783192
12-Nov-21,15.82,17.30,15.82,16.58,32420747
11-Nov-21,16.14,16.48,15.68,16.26,21925901
10-Nov-21,15.89,16.69,15.51,15.99,50834083
09-Nov-21,14.58,15.37,14.49,15.02,19736513
08-Nov-21,14.55,14.79,14.30,14.41,8558091
05-Nov-21,14.64,14.94,14.34,14.55,10202875
04-Nov-21,14.49,14.95,14.28,14.70,15074318
03-Nov-21,14.11,14.86,14.02,14.51,12508820
01-Nov-21,13.45,14.58,13.37,14.54,22947550
29-Oct-21,14.38,14.58,13.35,13.35,13400398
28-Oct-21,14.37,14.66,14.28,14.31,15711380
27-Oct-21,14.82,15.11,14.45,14.51,17398999
26-Oct-21,15.82,16.57,14.68,14.71,20460333
25-Oct-21,15.62,16.15,15.52,15.91,12827022
22-Oct-21,15.51,15.74,14.19,15.59,20162254
21-Oct-21,16.30,16.49,15.42,15.57,18243114
20-Oct-21,17.10,17.21,16.43,16.75,20339174
19-Oct-21,16.60,17.30,16.35,16.77,25616262
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

*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...