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
22/01/2025	-2,09%	-1,05	49,10	53,35	48,12	53,35	340K	76
21/01/2025	-7,13%	-3,85	50,15	53,99	49,96	53,99	111K	52
20/01/2025	0,07%	0,04	54,00	54,00	50,48	56,03	134K	71
17/01/2025	5,56%	2,84	53,96	51,80	51,80	57,58	308K	45
16/01/2025	-2,63%	-1,38	51,12	50,50	49,75	51,12	32K	17
15/01/2025	7,58%	3,70	52,50	49,29	49,00	52,50	98K	60
14/01/2025	3,83%	1,80	48,80	49,05	48,55	49,25	500K	32

13/01/2025	-4,49%	-2,21	47,00	49,20	45,50	49,20	75K	59
10/01/2025	2,54%	1,22	49,21	50,00	49,21	50,60	295K	117
09/01/2025	-5,33%	-2,70	47,99	48,58	46,00	50,50	223K	108
08/01/2025	-2,91%	-1,52	50,69	51,81	49,10	52,28	41K	28
07/01/2025	-6,10%	-3,39	52,21	56,00	51,83	56,00	84K	53
06/01/2025	-1,47%	-0,83	55,60	57,00	53,80	57,00	419K	65
03/01/2025	4,69%	2,53	56,43	54,44	54,19	56,50	703K	48
02/01/2025	1,79%	0,95	53,90	53,98	53,50	54,45	22K	20
30/12/2024	1,63%	0,85	52,95	52,10	51,45	52,95	305K	17
27/12/2024	0,48%	0,25	52,10	52,60	51,85	52,60	23K	20
26/12/2024	-0,96%	-0,50	51,85	52,50	51,79	52,50	143K	24
23/12/2024	-1,60%	-0,85	52,35	53,20	49,98	53,20	52K	27
20/12/2024	0,99%	0,52	53,20	51,00	49,00	53,40	207K	61
19/12/2024	-10,86%	-6,42	52,68	58,32	52,00	58,32	698K	61
18/12/2024	-2,96%	-1,80	59,10	61,51	57,90	61,51	156K	61
17/12/2024	-2,96%	-1,86	60,90	63,39	60,48	63,66	518K	92
16/12/2024	4,81%	2,88	62,76	59,82	59,82	63,12	113K	51
13/12/2024	1,77%	1,04	59,88	58,84	58,84	60,54	59K	38
12/12/2024	1,83%	1,06	58,84	59,28	58,56	60,72	82K	333
11/12/2024	3,77%	2,10	57,78	56,25	56,25	58,56	236K	47
10/12/2024	-3,23%	-1,86	55,68	57,54	54,00	57,54	102K	79
09/12/2024	-8,05%	-5,04	57,54	62,58	57,54	63,60	442K	219
06/12/2024	7,75%	4,50	62,58	58,38	58,38	63,06	787K	50
05/12/2024	-1,93%	-1,14	58,08	59,50	57,54	59,94	804K	413
04/12/2024	7,75%	4,26	59,22	56,06	56,06	59,40	322K	38
03/12/2024	-0,97%	-0,54	54,96	54,51	54,05	55,50	122K	40
02/12/2024	1,54%	0,84	55,50	55,21	54,66	56,70	332K	63
29/11/2024	0,28%	0,15	54,66	55,86	54,40	55,92	323K	77
28/11/2024	0,02%	0,01	54,51	54,50	54,50	65,00	15K	15
27/11/2024	11,91%	5,80	54,50	49,00	49,00	54,50	254K	28
26/11/2024	-4,98%	-2,55	48,70	51,00	48,00	51,00	417K	46
25/11/2024	5,78%	2,80	51,25	49,00	49,00	51,84	912K	77
22/11/2024	-6,59%	-3,42	48,45	50,80	48,05	50,80	663K	71
21/11/2024	14,63%	6,62	51,87	45,72	45,72	51,87	401K	54
19/11/2024	-0,66%	-0,30	45,25	46,01	44,95	46,05	117K	22
18/11/2024	0,44%	0,20	45,55	44,95	44,60	46,45	335K	40
14/11/2024	-3,51%	-1,65	45,35	47,00	45,00	47,10	95K	39
13/11/2024	-1,78%	-0,85	47,00	46,00	45,65	48,60	219K	26
12/11/2024	-1,79%	-0,87	47,85	48,72	47,15	48,72	77K	38
11/11/2024	13,30%	5,72	48,72	45,02	45,02	48,76	306K	37
08/11/2024	3,46%	1,44	43,00	42,35	42,35	43,40	59K	15
07/11/2024	7,64%	2,95	41,56	39,88	39,88	41,56	182K	14
06/11/2024	9,56%	3,37	38,61	36,69	36,69	38,61	28K	18
05/11/2024	-0,79%	-0,28	35,24	35,88	35,24	36,16	17K	7
04/11/2024	-6,21%	-2,35	35,52	37,87	35,16	37,87	31K	25
01/11/2024	2,63%	0,97	37,87	37,34	36,91	38,71	69K	15
31/10/2024	-4,70%	-1,82	36,90	38,72	36,64	38,72	72K	19
30/10/2024	1,87%	0,71	38,72	40,48	38,72	40,48	792	2
29/10/2024	2,84%	1,05	38,01	40,50	37,24	40,50	40K	19
28/10/2024	0,19%	0,07	36,96	36,88	35,56	36,96	18K	11
25/10/2024	-0,19%	-0,07	36,89	37,31	35,92	37,31	7K	4
24/10/2024	1,99%	0,72	36,96	36,61	35,42	37,24	249K	12
23/10/2024	-6,02%	-2,32	36,24	38,95	35,92	38,95	27K	13
22/10/2024	0,84%	0,32	38,56	37,78	37,78	38,56	3K	4
21/10/2024	-0,13%	-0,05	38,24	37,52	37,52	38,80	15K	7
18/10/2024	0,92%	0,35	38,29	37,94	37,17	38,29	30K	11
17/10/2024	0,18%	0,07	37,94	37,42	36,54	38,22	227K	9
16/10/2024	0,37%	0,14	37,87	37,73	37,52	38,15	63K	9
15/10/2024	-0,37%	-0,14	37,73	37,89	36,61	38,22	10K	6
14/10/2024	9,14%	3,17	37,87	35,85	35,85	37,87	19K	17
11/10/2024	2,21%	0,75	34,70	33,27	33,27	35,28	7K	14
10/10/2024	-2,22%	-0,77	33,95	34,75	33,19	34,75	2K	7
09/10/2024	0,81%	0,28	34,72	34,44	34,44	34,76	2K	11
08/10/2024	1,86%	0,63	34,44	34,44	34,44	34,44	929	5
07/10/2024	3,55%	1,16	33,81	33,81	33,81	34,65	3K	8
04/10/2024	0,15%	0,05	32,65	33,24	32,63	33,61	6K	11
03/10/2024	-1,24%	-0,41	32,60	32,52	31,71	32,90	5K	6
02/10/2024	-4,60%	-1,59	33,01	33,86	33,01	33,90	20K	23
01/10/2024	-6,39%	-2,36	34,60	36,75	33,88	36,75	30K	23
30/09/2024	-1,12%	-0,42	36,96	37,03	36,96	37,03	6K	2
27/09/2024	2,50%	0,91	37,38	36,19	36,19	37,87	36K	12
26/09/2024	1,96%	0,70	36,47	36,96	35,84	36,96	11K	10
25/09/2024	-1,92%	-0,70	35,77	35,77	35,77	36,40	11K	14
24/09/2024	-1,14%	-0,42	36,47	36,54	36,26	36,54	3K	6
23/09/2024	5,82%	2,03	36,89	35,95	35,95	37,73	93K	19
20/09/2024	2,65%	0,90	34,86	34,80	34,79	35,70	36K	23
19/09/2024	6,62%	2,11	33,96	32,54	32,54	33,96	26K	23
18/09/2024	-1,55%	-0,50	31,85	32,35	31,64	32,35	18K	16
17/09/2024	0,47%	0,15	32,35	32,52	32,35	33,00	7K	16
16/09/2024	-5,43%	-1,85	32,20	34,05	31,72	34,05	40K	29
13/09/2024	0,29%	0,10	34,05	33,67	33,13	34,05	12K	12
12/09/2024	-0,41%	-0,14	33,95	34,02	33,41	34,02	6K	11
11/09/2024	0,26%	0,09	34,09	34,09	32,97	34,44	19K	11
10/09/2024	2,87%	0,95	34,00	33,05	33,05	34,00	17K	19
09/09/2024	4,00%	1,27	33,05	32,58	32,00	33,05	15K	20
06/09/2024	-4,59%	-1,53	31,78	33,32	31,35	33,46	44K	45
05/09/2024	-6,33%	-2,25	33,31	34,50	33,31	34,72	18K	30
04/09/2024	1,20%	0,42	35,56	34,74	34,17	35,91	31K	39
03/09/2024	-6,54%	-2,46	35,14	35,90	34,88	36,33	83K	44
02/09/2024	4,74%	1,70	37,60	35,90	35,90	38,28	2K	8
30/08/2024	-1,56%	-0,57	35,90	36,96	34,90	36,96	41K	44
29/08/2024	3,02%	1,07	36,47	36,45	36,43	37,52	41K	44
28/08/2024	-	-	35,40	37,23	34,60	37,23	2M	596

Date,Open,High,Low,Close,Volume
22-Jan-25,53.35,53.35,48.12,49.10,340251
21-Jan-25,53.99,53.99,49.96,50.15,111036
20-Jan-25,54.00,56.03,50.48,54.00,134022
17-Jan-25,51.80,57.58,51.80,53.96,308098
16-Jan-25,50.50,51.12,49.75,51.12,31794
15-Jan-25,49.29,52.50,49.00,52.50,97987
14-Jan-25,49.05,49.25,48.55,48.80,499614
13-Jan-25,49.20,49.20,45.50,47.00,74612
10-Jan-25,50.00,50.60,49.21,49.21,295478
09-Jan-25,48.58,50.50,46.00,47.99,223419
08-Jan-25,51.81,52.28,49.10,50.69,41123
07-Jan-25,56.00,56.00,51.83,52.21,84232
06-Jan-25,57.00,57.00,53.80,55.60,419390
03-Jan-25,54.44,56.50,54.19,56.43,702576
02-Jan-25,53.98,54.45,53.50,53.90,22493
30-Dec-24,52.10,52.95,51.45,52.95,304647
27-Dec-24,52.60,52.60,51.85,52.10,22803
26-Dec-24,52.50,52.50,51.79,51.85,142673
23-Dec-24,53.20,53.20,49.98,52.35,51766
20-Dec-24,51.00,53.40,49.00,53.20,207309
19-Dec-24,58.32,58.32,52.00,52.68,698151
18-Dec-24,61.51,61.51,57.90,59.10,155600
17-Dec-24,63.39,63.66,60.48,60.90,518232
16-Dec-24,59.82,63.12,59.82,62.76,112813
13-Dec-24,58.84,60.54,58.84,59.88,59199
12-Dec-24,59.28,60.72,58.56,58.84,82357
11-Dec-24,56.25,58.56,56.25,57.78,236203
10-Dec-24,57.54,57.54,54.00,55.68,101728
09-Dec-24,62.58,63.60,57.54,57.54,442468
06-Dec-24,58.38,63.06,58.38,62.58,787119
05-Dec-24,59.50,59.94,57.54,58.08,804091
04-Dec-24,56.06,59.40,56.06,59.22,322132
03-Dec-24,54.51,55.50,54.05,54.96,122048
02-Dec-24,55.21,56.70,54.66,55.50,332074
29-Nov-24,55.86,55.92,54.40,54.66,323269
28-Nov-24,54.50,65.00,54.50,54.51,14911
27-Nov-24,49.00,54.50,49.00,54.50,254023
26-Nov-24,51.00,51.00,48.00,48.70,416580
25-Nov-24,49.00,51.84,49.00,51.25,911832
22-Nov-24,50.80,50.80,48.05,48.45,662847
21-Nov-24,45.72,51.87,45.72,51.87,401259
19-Nov-24,46.01,46.05,44.95,45.25,116691
18-Nov-24,44.95,46.45,44.60,45.55,335161
14-Nov-24,47.00,47.10,45.00,45.35,94642
13-Nov-24,46.00,48.60,45.65,47.00,219320
12-Nov-24,48.72,48.72,47.15,47.85,76884
11-Nov-24,45.02,48.76,45.02,48.72,305713
08-Nov-24,42.35,43.40,42.35,43.00,59180
07-Nov-24,39.88,41.56,39.88,41.56,182305
06-Nov-24,36.69,38.61,36.69,38.61,28096
05-Nov-24,35.88,36.16,35.24,35.24,17343
04-Nov-24,37.87,37.87,35.16,35.52,31486
01-Nov-24,37.34,38.71,36.91,37.87,69230
31-Oct-24,38.72,38.72,36.64,36.90,71553
30-Oct-24,40.48,40.48,38.72,38.72,792
29-Oct-24,40.50,40.50,37.24,38.01,39607
28-Oct-24,36.88,36.96,35.56,36.96,17529
25-Oct-24,37.31,37.31,35.92,36.89,7443
24-Oct-24,36.61,37.24,35.42,36.96,249093
23-Oct-24,38.95,38.95,35.92,36.24,26967
22-Oct-24,37.78,38.56,37.78,38.56,2876
21-Oct-24,37.52,38.80,37.52,38.24,14675
18-Oct-24,37.94,38.29,37.17,38.29,30122
17-Oct-24,37.42,38.22,36.54,37.94,227381
16-Oct-24,37.73,38.15,37.52,37.87,63232
15-Oct-24,37.89,38.22,36.61,37.73,9889
14-Oct-24,35.85,37.87,35.85,37.87,19114
11-Oct-24,33.27,35.28,33.27,34.70,6605
10-Oct-24,34.75,34.75,33.19,33.95,2411
09-Oct-24,34.44,34.76,34.44,34.72,2004
08-Oct-24,34.44,34.44,34.44,34.44,929
07-Oct-24,33.81,34.65,33.81,33.81,3340
04-Oct-24,33.24,33.61,32.63,32.65,5583
03-Oct-24,32.52,32.90,31.71,32.60,5400
02-Oct-24,33.86,33.90,33.01,33.01,19910
01-Oct-24,36.75,36.75,33.88,34.60,30446
30-Sep-24,37.03,37.03,36.96,36.96,5665
27-Sep-24,36.19,37.87,36.19,37.38,35816
26-Sep-24,36.96,36.96,35.84,36.47,11028
25-Sep-24,35.77,36.40,35.77,35.77,11000
24-Sep-24,36.54,36.54,36.26,36.47,2650
23-Sep-24,35.95,37.73,35.95,36.89,92851
20-Sep-24,34.80,35.70,34.79,34.86,35948
19-Sep-24,32.54,33.96,32.54,33.96,26226
18-Sep-24,32.35,32.35,31.64,31.85,17891
17-Sep-24,32.52,33.00,32.35,32.35,7268
16-Sep-24,34.05,34.05,31.72,32.20,39711
13-Sep-24,33.67,34.05,33.13,34.05,12357
12-Sep-24,34.02,34.02,33.41,33.95,5765
11-Sep-24,34.09,34.44,32.97,34.09,18754
10-Sep-24,33.05,34.00,33.05,34.00,16687
09-Sep-24,32.58,33.05,32.00,33.05,15227
06-Sep-24,33.32,33.46,31.35,31.78,44239
05-Sep-24,34.50,34.72,33.31,33.31,18415
04-Sep-24,34.74,35.91,34.17,35.56,30771
03-Sep-24,35.90,36.33,34.88,35.14,83276
02-Sep-24,35.90,38.28,35.90,37.60,2227
30-Aug-24,36.96,36.96,34.90,35.90,41263
29-Aug-24,36.45,37.52,36.43,36.47,40721
28-Aug-24,37.23,37.23,34.60,35.40,2185480

*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