Cotação atual, histórico e gráfico do papel: ETHA39

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 ETHA39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	3,19%	1,94	62,76	61,13	60,82	62,82	143K	32
25/08/2025	-8,35%	-5,54	60,82	65,03	60,82	65,03	402K	65
22/08/2025	13,67%	7,98	66,36	58,97	58,68	66,58	1M	69
21/08/2025	-2,73%	-1,64	58,38	60,05	58,30	60,05	197K	36
20/08/2025	4,31%	2,48	60,02	57,54	56,70	60,02	857K	45
19/08/2025	-3,81%	-2,28	57,54	58,73	57,20	59,82	438K	56
18/08/2025	0,30%	0,18	59,82	59,40	58,27	59,94	595K	32

15/08/2025	-4,15%	-2,58	59,64	62,88	59,46	62,88	473K	56
14/08/2025	-3,31%	-2,13	62,22	64,00	61,38	64,00	2M	103
13/08/2025	5,73%	3,49	64,35	63,61	63,00	64,44	847K	65
12/08/2025	3,40%	2,00	60,86	60,20	59,82	61,56	1M	66
11/08/2025	5,79%	3,22	58,86	57,99	57,30	59,80	807K	74
08/08/2025	4,98%	2,64	55,64	53,00	53,00	55,95	2M	53
07/08/2025	4,13%	2,10	53,00	52,75	52,60	53,20	159K	32
06/08/2025	2,31%	1,15	50,90	49,80	49,80	51,05	7K	12
05/08/2025	-2,64%	-1,35	49,75	50,60	49,50	50,95	22K	25
04/08/2025	4,35%	2,13	51,10	49,75	49,54	51,60	81K	17
01/08/2025	-7,43%	-3,93	48,97	51,50	48,97	51,50	927K	87
31/07/2025	-0,19%	-0,10	52,90	53,90	52,90	54,20	250K	30
30/07/2025	0,09%	0,05	53,00	53,40	51,95	54,02	205K	43
29/07/2025	-1,76%	-0,95	52,95	54,25	52,65	54,70	187K	32
28/07/2025	5,17%	2,65	53,90	54,20	53,12	54,50	521K	63
25/07/2025	-1,73%	-0,90	51,25	52,14	50,85	52,14	272K	28
24/07/2025	4,09%	2,05	52,15	50,65	50,65	52,20	413K	41
23/07/2025	-3,00%	-1,55	50,10	51,65	49,55	51,65	1M	55
22/07/2025	-1,43%	-0,75	51,65	53,19	51,45	53,19	479K	64
21/07/2025	4,51%	2,26	52,40	53,20	52,40	54,05	1M	112
18/07/2025	4,68%	2,24	50,14	50,61	49,69	51,10	716K	69
17/07/2025	1,14%	0,54	47,90	48,71	47,75	48,71	1M	80
16/07/2025	10,65%	4,56	47,36	45,04	44,59	47,57	2M	91
15/07/2025	0,75%	0,32	42,80	42,47	41,79	43,73	1M	75
14/07/2025	0,93%	0,39	42,48	42,53	42,26	45,02	641K	52
11/07/2025	4,96%	1,99	42,09	41,22	41,22	42,42	1M	54
10/07/2025	5,78%	2,19	40,10	39,15	38,60	40,10	654K	40
09/07/2025	5,31%	1,91	37,91	36,51	36,45	38,68	586K	60
08/07/2025	2,13%	0,75	36,00	35,70	35,25	36,15	56K	16
07/07/2025	3,55%	1,21	35,25	34,96	34,94	35,25	473K	25
04/07/2025	-3,05%	-1,07	34,04	35,15	31,85	35,15	91K	53
03/07/2025	-0,40%	-0,14	35,11	35,84	35,11	35,84	6K	4
02/07/2025	6,05%	2,01	35,25	33,95	33,87	35,52	18K	17
01/07/2025	-0,15%	-0,05	33,24	33,07	33,07	33,67	3K	16
27/06/2025	-1,36%	-0,46	33,29	33,65	33,29	33,75	67K	9
26/06/2025	-0,74%	-0,25	33,75	33,84	33,66	34,02	10K	10
25/06/2025	1,61%	0,54	34,00	33,50	33,50	34,00	3K	8
24/06/2025	4,53%	1,45	33,46	33,50	33,46	34,38	39K	17
23/06/2025	-5,27%	-1,78	32,01	33,45	30,67	33,45	52K	30
20/06/2025	-3,01%	-1,05	33,79	34,59	33,04	34,65	20K	13
18/06/2025	-1,33%	-0,47	34,84	35,67	34,44	35,67	86K	19
17/06/2025	-3,39%	-1,24	35,31	36,50	34,28	36,50	465K	31
16/06/2025	3,54%	1,25	36,55	36,44	36,28	36,81	219K	54
13/06/2025	-8,12%	-3,12	35,30	36,84	35,20	36,84	270K	47
12/06/2025	-2,49%	-0,98	38,42	39,40	38,14	39,40	81K	24
11/06/2025	1,13%	0,44	39,40	39,50	39,16	40,24	198K	32
10/06/2025	7,42%	2,69	38,96	38,24	37,96	38,96	82K	15
09/06/2025	3,87%	1,35	36,27	35,61	35,35	36,27	33K	11
06/06/2025	-2,13%	-0,76	34,92	35,34	34,80	35,70	248K	183
05/06/2025	-5,11%	-1,92	35,68	37,40	35,68	37,40	106K	25
04/06/2025	0,27%	0,10	37,60	37,15	37,15	38,03	33K	10
03/06/2025	2,71%	0,99	37,50	37,56	37,16	37,90	44K	19
02/06/2025	-1,78%	-0,66	36,51	36,88	35,56	36,88	150K	17
30/05/2025	-1,82%	-0,69	37,17	37,32	36,76	37,73	158K	18
29/05/2025	0,16%	0,06	37,86	38,72	37,59	38,72	370K	21
28/05/2025	-1,33%	-0,51	37,80	37,63	37,63	38,56	253K	22
27/05/2025	-4,25%	-1,70	38,31	39,00	37,92	39,00	578K	45
26/05/2025	8,93%	3,28	40,01	36,79	36,51	40,01	204K	40
23/05/2025	-2,31%	-0,87	36,73	37,98	36,57	37,98	43K	22
22/05/2025	5,77%	2,05	37,60	37,89	37,40	38,00	296K	35
21/05/2025	-0,48%	-0,17	35,55	36,40	35,40	36,66	47K	26
20/05/2025	0,79%	0,28	35,72	35,32	35,32	35,72	27K	18
19/05/2025	-4,24%	-1,57	35,44	36,87	34,43	36,87	47K	30
16/05/2025	2,04%	0,74	37,01	37,51	37,00	37,60	265K	20
15/05/2025	-1,97%	-0,73	36,27	37,00	35,81	37,00	221K	20
14/05/2025	-3,85%	-1,48	37,00	37,01	36,49	37,12	203K	27
13/05/2025	9,23%	3,25	38,48	35,34	35,34	38,49	60K	21
12/05/2025	6,08%	2,02	35,23	36,20	35,07	36,93	864K	70
09/05/2025	10,70%	3,21	33,21	33,00	32,39	34,07	1M	73
08/05/2025	14,90%	3,89	30,00	28,16	28,16	30,00	130K	24
07/05/2025	2,51%	0,64	26,11	26,30	26,11	26,30	629	4
06/05/2025	-2,56%	-0,67	25,47	25,60	25,47	25,60	612	6
05/05/2025	-0,46%	-0,12	26,14	26,53	25,68	26,53	2K	11
02/05/2025	3,30%	0,84	26,26	30,50	26,11	30,50	18K	12
30/04/2025	-1,93%	-0,50	25,42	25,92	25,05	25,92	161K	47
29/04/2025	2,86%	0,72	25,92	25,65	25,65	26,02	210K	24
28/04/2025	-2,59%	-0,67	25,20	25,72	25,20	25,78	42K	17
25/04/2025	2,17%	0,55	25,87	25,58	25,35	26,04	14K	25
24/04/2025	-1,94%	-0,50	25,32	26,08	25,01	26,08	8K	14
23/04/2025	4,70%	1,16	25,82	25,67	25,58	25,99	10K	17
22/04/2025	6,25%	1,45	24,66	22,74	22,74	24,99	107K	28
17/04/2025	0,43%	0,10	23,21	23,57	23,21	23,69	18K	13
16/04/2025	-3,18%	-0,76	23,11	23,66	23,01	23,66	22K	29
15/04/2025	-0,87%	-0,21	23,87	24,60	23,80	24,60	76K	23
14/04/2025	3,44%	0,80	24,08	24,11	24,04	24,73	232K	42
11/04/2025	2,69%	0,61	23,28	23,30	23,14	23,30	43K	9
10/04/2025	-6,24%	-1,51	22,67	23,80	22,30	23,80	98K	21
09/04/2025	9,21%	2,04	24,18	22,69	22,00	24,26	142K	25
08/04/2025	-3,70%	-0,85	22,14	23,01	22,10	23,51	83K	42
07/04/2025	-13,60%	-3,62	22,99	23,99	22,18	23,99	398K	64
04/04/2025	4,89%	1,24	26,61	26,10	26,10	26,67	58K	14
03/04/2025	-7,17%	-1,96	25,37	25,89	24,85	25,89	109K	59
02/04/2025	-0,04%	-0,01	27,33	26,85	26,85	27,42	115K	28
01/04/2025	3,68%	0,97	27,34	26,89	26,64	27,62	22K	14
31/03/2025	-3,16%	-0,86	26,37	26,80	26,28	26,80	30K	41
28/03/2025	-6,68%	-1,95	27,23	27,76	27,20	27,76	90K	39
27/03/2025	1,04%	0,30	29,18	29,07	28,94	29,38	90K	16
26/03/2025	-2,43%	-0,72	28,88	29,60	28,88	29,60	11K	8
25/03/2025	-2,79%	-0,85	29,60	30,44	29,56	30,44	196K	23
24/03/2025	6,77%	1,93	30,45	30,05	30,00	30,55	498K	69
21/03/2025	1,24%	0,35	28,52	28,10	28,00	28,52	8K	13
20/03/2025	-2,66%	-0,77	28,17	28,36	27,90	28,73	11K	23
19/03/2025	6,79%	1,84	28,94	28,56	28,55	29,08	89K	21
18/03/2025	-2,52%	-0,70	27,10	27,33	26,80	27,33	35K	47
17/03/2025	-1,28%	-0,36	27,80	28,16	27,23	28,16	5K	17
14/03/2025	4,61%	1,24	28,16	27,75	27,57	28,16	11K	11
13/03/2025	-2,07%	-0,57	26,92	28,02	26,92	28,02	101K	16
12/03/2025	-3,48%	-0,99	27,49	28,78	27,20	28,78	129K	21
11/03/2025	3,41%	0,94	28,48	27,75	27,20	28,67	322K	41
10/03/2025	-12,57%	-3,96	27,54	31,50	27,00	31,50	249K	110
07/03/2025	-1,99%	-0,64	31,50	32,13	31,48	32,32	33K	38
06/03/2025	-0,80%	-0,26	32,14	33,03	31,82	33,06	41K	28
05/03/2025	-1,55%	-0,51	32,40	32,91	31,80	32,91	98K	47
28/02/2025	-0,51%	-0,17	32,91	32,97	31,23	33,36	145K	55
27/02/2025	-3,39%	-1,16	33,08	34,59	33,08	34,59	51K	32
26/02/2025	-4,41%	-1,58	34,24	35,82	33,30	36,10	56K	44
25/02/2025	-6,43%	-2,46	35,82	36,99	34,50	37,93	215K	71
24/02/2025	-0,36%	-0,14	38,28	38,43	38,02	38,92	59K	33
21/02/2025	-3,27%	-1,30	38,42	40,72	38,04	40,72	47K	28
20/02/2025	1,38%	0,54	39,72	39,20	39,05	39,72	35K	25
19/02/2025	3,95%	1,49	39,18	39,48	38,52	39,48	89K	36
18/02/2025	-3,97%	-1,56	37,69	39,25	37,62	39,44	203K	100
17/02/2025	-0,56%	-0,22	39,25	37,36	37,36	41,55	248K	88
14/02/2025	2,41%	0,93	39,47	38,55	38,55	40,18	255K	32
13/02/2025	-1,33%	-0,52	38,54	39,46	38,33	39,46	150K	63
12/02/2025	3,50%	1,32	39,06	38,44	37,36	39,18	36K	34
11/02/2025	-	-	37,74	39,09	37,74	39,56	58K	19

Date,Open,High,Low,Close,Volume
26-Aug-25,61.13,62.82,60.82,62.76,142660
25-Aug-25,65.03,65.03,60.82,60.82,402381
22-Aug-25,58.97,66.58,58.68,66.36,1177678
21-Aug-25,60.05,60.05,58.30,58.38,197454
20-Aug-25,57.54,60.02,56.70,60.02,856845
19-Aug-25,58.73,59.82,57.20,57.54,438030
18-Aug-25,59.40,59.94,58.27,59.82,594516
15-Aug-25,62.88,62.88,59.46,59.64,472890
14-Aug-25,64.00,64.00,61.38,62.22,2269478
13-Aug-25,63.61,64.44,63.00,64.35,846817
12-Aug-25,60.20,61.56,59.82,60.86,1119892
11-Aug-25,57.99,59.80,57.30,58.86,807012
08-Aug-25,53.00,55.95,53.00,55.64,1754468
07-Aug-25,52.75,53.20,52.60,53.00,158644
06-Aug-25,49.80,51.05,49.80,50.90,7429
05-Aug-25,50.60,50.95,49.50,49.75,21687
04-Aug-25,49.75,51.60,49.54,51.10,80798
01-Aug-25,51.50,51.50,48.97,48.97,926627
31-Jul-25,53.90,54.20,52.90,52.90,249691
30-Jul-25,53.40,54.02,51.95,53.00,204682
29-Jul-25,54.25,54.70,52.65,52.95,186632
28-Jul-25,54.20,54.50,53.12,53.90,521005
25-Jul-25,52.14,52.14,50.85,51.25,272458
24-Jul-25,50.65,52.20,50.65,52.15,413306
23-Jul-25,51.65,51.65,49.55,50.10,1377005
22-Jul-25,53.19,53.19,51.45,51.65,479264
21-Jul-25,53.20,54.05,52.40,52.40,1020155
18-Jul-25,50.61,51.10,49.69,50.14,716096
17-Jul-25,48.71,48.71,47.75,47.90,1459445
16-Jul-25,45.04,47.57,44.59,47.36,1810277
15-Jul-25,42.47,43.73,41.79,42.80,1320706
14-Jul-25,42.53,45.02,42.26,42.48,641002
11-Jul-25,41.22,42.42,41.22,42.09,1324503
10-Jul-25,39.15,40.10,38.60,40.10,654352
09-Jul-25,36.51,38.68,36.45,37.91,586469
08-Jul-25,35.70,36.15,35.25,36.00,56116
07-Jul-25,34.96,35.25,34.94,35.25,473238
04-Jul-25,35.15,35.15,31.85,34.04,90946
03-Jul-25,35.84,35.84,35.11,35.11,6372
02-Jul-25,33.95,35.52,33.87,35.25,17738
01-Jul-25,33.07,33.67,33.07,33.24,2837
27-Jun-25,33.65,33.75,33.29,33.29,66781
26-Jun-25,33.84,34.02,33.66,33.75,10317
25-Jun-25,33.50,34.00,33.50,34.00,2763
24-Jun-25,33.50,34.38,33.46,33.46,39481
23-Jun-25,33.45,33.45,30.67,32.01,52407
20-Jun-25,34.59,34.65,33.04,33.79,19625
18-Jun-25,35.67,35.67,34.44,34.84,85940
17-Jun-25,36.50,36.50,34.28,35.31,464609
16-Jun-25,36.44,36.81,36.28,36.55,218770
13-Jun-25,36.84,36.84,35.20,35.30,270021
12-Jun-25,39.40,39.40,38.14,38.42,80695
11-Jun-25,39.50,40.24,39.16,39.40,197972
10-Jun-25,38.24,38.96,37.96,38.96,82092
09-Jun-25,35.61,36.27,35.35,36.27,33339
06-Jun-25,35.34,35.70,34.80,34.92,248305
05-Jun-25,37.40,37.40,35.68,35.68,105696
04-Jun-25,37.15,38.03,37.15,37.60,32960
03-Jun-25,37.56,37.90,37.16,37.50,44464
02-Jun-25,36.88,36.88,35.56,36.51,149640
30-May-25,37.32,37.73,36.76,37.17,158297
29-May-25,38.72,38.72,37.59,37.86,369841
28-May-25,37.63,38.56,37.63,37.80,252659
27-May-25,39.00,39.00,37.92,38.31,577739
26-May-25,36.79,40.01,36.51,40.01,203680
23-May-25,37.98,37.98,36.57,36.73,42535
22-May-25,37.89,38.00,37.40,37.60,296402
21-May-25,36.40,36.66,35.40,35.55,46824
20-May-25,35.32,35.72,35.32,35.72,27468
19-May-25,36.87,36.87,34.43,35.44,46540
16-May-25,37.51,37.60,37.00,37.01,264950
15-May-25,37.00,37.00,35.81,36.27,221031
14-May-25,37.01,37.12,36.49,37.00,203089
13-May-25,35.34,38.49,35.34,38.48,60285
12-May-25,36.20,36.93,35.07,35.23,863613
09-May-25,33.00,34.07,32.39,33.21,1012167
08-May-25,28.16,30.00,28.16,30.00,130433
07-May-25,26.30,26.30,26.11,26.11,629
06-May-25,25.60,25.60,25.47,25.47,612
05-May-25,26.53,26.53,25.68,26.14,2011
02-May-25,30.50,30.50,26.11,26.26,17537
30-Apr-25,25.92,25.92,25.05,25.42,161238
29-Apr-25,25.65,26.02,25.65,25.92,210150
28-Apr-25,25.72,25.78,25.20,25.20,41855
25-Apr-25,25.58,26.04,25.35,25.87,13874
24-Apr-25,26.08,26.08,25.01,25.32,7781
23-Apr-25,25.67,25.99,25.58,25.82,9613
22-Apr-25,22.74,24.99,22.74,24.66,107471
17-Apr-25,23.57,23.69,23.21,23.21,18051
16-Apr-25,23.66,23.66,23.01,23.11,21935
15-Apr-25,24.60,24.60,23.80,23.87,76478
14-Apr-25,24.11,24.73,24.04,24.08,232083
11-Apr-25,23.30,23.30,23.14,23.28,43427
10-Apr-25,23.80,23.80,22.30,22.67,98264
09-Apr-25,22.69,24.26,22.00,24.18,142483
08-Apr-25,23.01,23.51,22.10,22.14,82638
07-Apr-25,23.99,23.99,22.18,22.99,397861
04-Apr-25,26.10,26.67,26.10,26.61,58092
03-Apr-25,25.89,25.89,24.85,25.37,108617
02-Apr-25,26.85,27.42,26.85,27.33,115053
01-Apr-25,26.89,27.62,26.64,27.34,21954
31-Mar-25,26.80,26.80,26.28,26.37,30123
28-Mar-25,27.76,27.76,27.20,27.23,89738
27-Mar-25,29.07,29.38,28.94,29.18,90355
26-Mar-25,29.60,29.60,28.88,28.88,11436
25-Mar-25,30.44,30.44,29.56,29.60,196214
24-Mar-25,30.05,30.55,30.00,30.45,498377
21-Mar-25,28.10,28.52,28.00,28.52,8429
20-Mar-25,28.36,28.73,27.90,28.17,11047
19-Mar-25,28.56,29.08,28.55,28.94,89112
18-Mar-25,27.33,27.33,26.80,27.10,35443
17-Mar-25,28.16,28.16,27.23,27.80,4644
14-Mar-25,27.75,28.16,27.57,28.16,11287
13-Mar-25,28.02,28.02,26.92,26.92,100603
12-Mar-25,28.78,28.78,27.20,27.49,129373
11-Mar-25,27.75,28.67,27.20,28.48,322431
10-Mar-25,31.50,31.50,27.00,27.54,249473
07-Mar-25,32.13,32.32,31.48,31.50,33357
06-Mar-25,33.03,33.06,31.82,32.14,40561
05-Mar-25,32.91,32.91,31.80,32.40,98481
28-Feb-25,32.97,33.36,31.23,32.91,145387
27-Feb-25,34.59,34.59,33.08,33.08,50622
26-Feb-25,35.82,36.10,33.30,34.24,56383
25-Feb-25,36.99,37.93,34.50,35.82,214741
24-Feb-25,38.43,38.92,38.02,38.28,59194
21-Feb-25,40.72,40.72,38.04,38.42,47324
20-Feb-25,39.20,39.72,39.05,39.72,35430
19-Feb-25,39.48,39.48,38.52,39.18,89379
18-Feb-25,39.25,39.44,37.62,37.69,203262
17-Feb-25,37.36,41.55,37.36,39.25,248171
14-Feb-25,38.55,40.18,38.55,39.47,255150
13-Feb-25,39.46,39.46,38.33,38.54,149560
12-Feb-25,38.44,39.18,37.36,39.06,35622
11-Feb-25,39.09,39.56,37.74,37.74,57555

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ETHA39