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
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	-3,45%	-1,35	37,74	39,09	37,74	39,56	58K	19
10/02/2025	3,11%	1,18	39,09	37,91	37,91	39,15	58K	21
07/02/2025	-2,79%	-1,09	37,91	39,76	37,91	40,55	236K	33
06/02/2025	-3,06%	-1,23	39,00	40,40	38,90	41,19	406K	42
05/02/2025	0,60%	0,24	40,23	40,00	39,80	41,10	164K	31
04/02/2025	0,00%	0,00	39,99	41,64	39,99	41,84	535K	59
03/02/2025	-17,55%	-8,51	39,99	38,99	37,87	40,62	1M	264
31/01/2025	1,04%	0,50	48,50	48,99	48,50	49,85	58K	39
30/01/2025	4,03%	1,86	48,00	45,38	45,38	48,70	69K	29
29/01/2025	0,28%	0,13	46,14	46,01	45,50	46,35	18K	21
28/01/2025	-2,85%	-1,35	46,01	47,36	46,01	47,36	186K	44
27/01/2025	-4,32%	-2,14	47,36	49,50	45,70	49,50	60K	49
24/01/2025	2,59%	1,25	49,50	51,53	49,31	51,53	39K	26
23/01/2025	-1,73%	-0,85	48,25	48,45	48,15	49,30	222K	40
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	-	-	33,95	34,75	33,19	34,75	2K	7

Date,Open,High,Low,Close,Volume
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
10-Feb-25,37.91,39.15,37.91,39.09,57807
07-Feb-25,39.76,40.55,37.91,37.91,235949
06-Feb-25,40.40,41.19,38.90,39.00,406175
05-Feb-25,40.00,41.10,39.80,40.23,164495
04-Feb-25,41.64,41.84,39.99,39.99,535307
03-Feb-25,38.99,40.62,37.87,39.99,1050038
31-Jan-25,48.99,49.85,48.50,48.50,58157
30-Jan-25,45.38,48.70,45.38,48.00,68668
29-Jan-25,46.01,46.35,45.50,46.14,17657
28-Jan-25,47.36,47.36,46.01,46.01,186446
27-Jan-25,49.50,49.50,45.70,47.36,59662
24-Jan-25,51.53,51.53,49.31,49.50,39020
23-Jan-25,48.45,49.30,48.15,48.25,222278
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

*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