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
04/09/2026	-2,53%	-0,82	31,57	32,00	31,45	32,00	28K	17
03/09/2026	6,02%	1,84	32,39	30,90	30,90	32,52	432K	221
02/09/2026	-2,18%	-0,68	30,55	30,84	30,55	30,93	75K	28
01/09/2026	-3,73%	-1,21	31,23	31,73	30,96	31,74	88K	16
31/08/2026	1,47%	0,47	32,44	31,33	31,32	32,44	102K	18
28/08/2026	-2,23%	-0,73	31,97	32,92	31,92	32,92	57K	11
27/08/2026	1,90%	0,61	32,70	32,25	32,25	32,98	22K	13
26/08/2026	0,82%	0,26	32,09	31,77	31,71	32,09	52K	19
25/08/2026	-1,15%	-0,37	31,83	32,13	31,83	32,13	52K	21
24/08/2026	1,90%	0,60	32,20	32,57	31,97	32,69	93K	31
21/08/2026	3,78%	1,15	31,60	30,45	30,45	31,60	251K	56
20/08/2026	11,46%	3,13	30,45	29,72	29,58	30,66	197K	39
19/08/2026	8,50%	2,14	27,32	25,18	25,18	27,32	95K	29
18/08/2026	0,76%	0,19	25,18	24,90	24,90	25,18	2K	10
17/08/2026	1,34%	0,33	24,99	24,69	24,69	24,99	27K	14
14/08/2026	-0,04%	-0,01	24,66	24,99	24,52	24,99	17K	10
13/08/2026	0,53%	0,13	24,67	24,70	24,39	24,81	10K	6
12/08/2026	1,53%	0,37	24,54	24,17	24,17	24,88	12K	11
11/08/2026	0,46%	0,11	24,17	24,12	24,12	24,30	31K	10
10/08/2026	-1,55%	-0,38	24,06	23,95	23,80	24,44	8K	18
07/08/2026	-0,12%	-0,03	24,44	24,64	24,42	24,64	53K	7
06/08/2026	-0,89%	-0,22	24,47	24,69	24,45	24,69	10K	21
05/08/2026	1,60%	0,39	24,69	23,99	23,99	24,73	75K	13
04/08/2026	1,76%	0,42	24,30	24,12	23,86	24,30	97K	16
03/08/2026	0,42%	0,10	23,88	24,99	23,46	24,99	6K	9
31/07/2026	-2,70%	-0,66	23,78	23,78	23,78	23,95	44K	17
30/07/2026	0,25%	0,06	24,44	24,61	24,44	24,61	393	4
29/07/2026	-0,65%	-0,16	24,38	24,53	24,34	24,77	26K	13
28/07/2026	-2,15%	-0,54	24,54	25,08	24,04	25,08	660	4
27/07/2026	5,47%	1,30	25,08	24,80	24,70	25,30	60K	13
24/07/2026	-0,59%	-0,14	23,78	24,16	23,65	24,16	12K	12
23/07/2026	-2,29%	-0,56	23,92	24,29	23,92	24,36	48K	24
22/07/2026	-0,08%	-0,02	24,48	24,01	24,01	24,84	78K	32
21/07/2026	1,07%	0,26	24,50	23,75	23,75	24,81	5K	21
20/07/2026	2,45%	0,58	24,24	23,90	23,86	24,31	28K	14
17/07/2026	-1,50%	-0,36	23,66	24,01	23,30	24,01	335K	1.364
16/07/2026	-1,96%	-0,48	24,02	24,50	24,00	24,50	5K	15
15/07/2026	2,42%	0,58	24,50	24,70	24,50	24,74	64K	40
14/07/2026	4,55%	1,04	23,92	23,76	23,76	23,98	32K	17
13/07/2026	0,00%	0,00	22,88	22,88	22,60	22,88	24K	9
10/07/2026	1,24%	0,28	22,88	23,00	22,88	23,00	4K	6
09/07/2026	0,53%	0,12	22,60	22,59	22,40	22,60	1K	6
08/07/2026	-2,85%	-0,66	22,48	22,68	22,30	22,68	22K	25
07/07/2026	-0,60%	-0,14	23,14	23,52	22,81	23,52	5K	15
06/07/2026	12,95%	2,67	23,28	22,49	22,49	23,28	269K	142
03/07/2026	-7,41%	-1,65	20,61	22,57	20,61	23,10	218K	318
02/07/2026	5,10%	1,08	22,26	22,12	22,12	22,40	11K	16
01/07/2026	3,02%	0,62	21,18	20,54	20,52	21,42	27K	30
30/06/2026	-2,37%	-0,50	20,56	20,41	20,20	20,56	167K	30
29/06/2026	3,03%	0,62	21,06	20,46	20,34	21,06	33K	47
26/06/2026	1,09%	0,22	20,44	20,00	19,94	20,60	52K	57
25/06/2026	-6,22%	-1,34	20,22	21,34	20,16	21,42	165K	34
24/06/2026	-0,65%	-0,14	21,56	21,50	20,40	21,70	166K	37
23/06/2026	-3,12%	-0,70	21,70	21,80	21,40	21,80	82K	169
22/06/2026	0,00%	0,00	22,40	22,82	22,40	22,96	24K	46
19/06/2026	1,63%	0,36	22,40	21,80	21,45	23,50	99K	200
18/06/2026	-0,81%	-0,18	22,04	22,54	21,86	22,54	33K	12
17/06/2026	-3,22%	-0,74	22,22	22,36	22,22	22,42	982	6
16/06/2026	-1,03%	-0,24	22,96	23,03	22,68	23,03	1K	7
15/06/2026	8,92%	1,90	23,20	22,50	22,50	23,50	197K	20
12/06/2026	0,19%	0,04	21,30	21,19	21,19	21,33	5K	5
11/06/2026	0,57%	0,12	21,26	21,45	21,26	21,45	707	2
10/06/2026	-1,49%	-0,32	21,14	21,46	21,08	21,66	31K	11
09/06/2026	-3,42%	-0,76	21,46	21,85	21,14	21,85	60K	18
08/06/2026	8,92%	1,82	22,22	21,97	21,85	22,22	90K	39
05/06/2026	-11,30%	-2,60	20,40	22,19	20,00	22,19	255K	75
03/06/2026	-3,93%	-0,94	23,00	24,08	23,00	24,08	41K	109
02/06/2026	-4,89%	-1,23	23,94	25,43	23,94	25,43	93K	30
01/06/2026	-1,49%	-0,38	25,17	25,30	24,86	25,30	53K	22
29/05/2026	0,20%	0,05	25,55	25,33	25,33	25,85	94K	11
28/05/2026	-2,34%	-0,61	25,50	25,51	25,05	25,51	93K	25
27/05/2026	-0,57%	-0,15	26,11	25,89	25,89	26,26	5K	11
26/05/2026	-1,24%	-0,33	26,26	26,86	26,00	26,96	31K	29
25/05/2026	1,88%	0,49	26,59	26,89	26,20	28,37	987K	1.280
22/05/2026	-2,97%	-0,80	26,10	26,84	26,08	26,84	8K	7
21/05/2026	0,07%	0,02	26,90	26,34	26,34	26,90	34K	10
20/05/2026	0,30%	0,08	26,88	27,07	26,83	27,07	27K	13
19/05/2026	1,09%	0,29	26,80	26,84	26,68	26,84	239K	24
18/05/2026	-6,29%	-1,78	26,51	27,55	26,25	27,55	414K	92
15/05/2026	-2,08%	-0,60	28,29	28,56	28,08	28,59	3K	14
14/05/2026	1,87%	0,53	28,89	28,29	28,24	29,06	4K	13
13/05/2026	0,67%	0,19	28,36	28,46	27,74	28,46	43K	17
12/05/2026	-1,88%	-0,54	28,17	28,40	27,87	28,40	29K	23
11/05/2026	0,74%	0,21	28,71	29,20	28,40	29,20	4K	20
08/05/2026	0,11%	0,03	28,50	28,13	28,00	28,53	152K	20
07/05/2026	-1,56%	-0,45	28,47	28,86	28,32	28,86	18K	14
06/05/2026	-1,47%	-0,43	28,92	29,99	28,92	29,99	18K	17
05/05/2026	-1,51%	-0,45	29,35	29,80	29,28	29,81	20K	13
04/05/2026	6,01%	1,69	29,80	28,96	28,96	29,80	42K	23
30/04/2026	0,11%	0,03	28,11	28,52	28,11	28,52	97K	11
29/04/2026	-2,50%	-0,72	28,08	29,04	28,03	29,06	68K	28
28/04/2026	0,45%	0,13	28,80	28,96	28,50	28,96	11K	17
27/04/2026	-2,05%	-0,60	28,67	29,27	28,45	29,27	52K	28
24/04/2026	0,72%	0,21	29,27	29,07	29,06	29,37	188K	21
23/04/2026	-3,29%	-0,99	29,06	30,05	28,85	30,05	79K	25
22/04/2026	2,49%	0,73	30,05	30,12	29,98	30,21	195K	22
20/04/2026	-3,87%	-1,18	29,32	29,21	28,65	29,32	99K	53
17/04/2026	4,31%	1,26	30,50	30,38	30,38	30,93	38K	13
16/04/2026	-1,98%	-0,59	29,24	29,83	29,09	29,83	17K	17
15/04/2026	0,27%	0,08	29,83	30,05	29,27	30,05	20K	9
14/04/2026	5,27%	1,49	29,75	29,98	29,75	30,06	63K	9
13/04/2026	-0,70%	-0,20	28,26	28,46	27,56	28,46	8K	17
10/04/2026	0,81%	0,23	28,46	28,13	27,90	28,46	32K	25
09/04/2026	-0,67%	-0,19	28,23	27,85	27,57	28,39	179K	22
08/04/2026	4,33%	1,18	28,42	28,19	28,19	28,88	239K	33
07/04/2026	-1,84%	-0,51	27,24	27,19	26,81	27,35	22K	20
06/04/2026	3,51%	0,94	27,75	27,71	27,63	28,18	43K	38
02/04/2026	-3,14%	-0,87	26,81	26,68	26,28	26,83	42K	34
01/04/2026	0,51%	0,14	27,68	27,51	27,51	28,08	279K	37
31/03/2026	3,15%	0,84	27,54	27,25	26,93	27,54	335K	16
30/03/2026	1,06%	0,28	26,70	27,01	26,70	27,33	100K	23
27/03/2026	-2,80%	-0,76	26,42	26,80	26,10	26,80	32K	17
26/03/2026	-4,90%	-1,40	27,18	27,90	26,88	27,90	387K	51
25/03/2026	2,07%	0,58	28,58	28,83	28,33	28,93	77K	25
24/03/2026	-1,72%	-0,49	28,00	28,88	28,00	28,88	202K	22
23/03/2026	-2,00%	-0,58	28,49	28,45	28,10	29,02	425K	59
20/03/2026	3,53%	0,99	29,07	28,56	28,28	29,07	68K	13
19/03/2026	-2,64%	-0,76	28,08	28,32	27,86	28,47	40K	21
18/03/2026	-5,72%	-1,75	28,84	30,90	28,35	30,90	181K	41
17/03/2026	0,43%	0,13	30,59	30,23	30,23	30,75	31K	18
16/03/2026	7,82%	2,21	30,46	30,00	30,00	30,90	229K	55
13/03/2026	2,95%	0,81	28,25	28,47	27,88	29,00	69K	28
12/03/2026	1,52%	0,41	27,44	27,31	26,84	27,44	242K	24
11/03/2026	2,15%	0,57	27,03	26,60	26,36	27,11	289K	927
10/03/2026	0,11%	0,03	26,46	26,83	26,39	27,02	56K	15
09/03/2026	1,15%	0,30	26,43	26,42	26,40	26,70	202K	21
06/03/2026	-5,36%	-1,48	26,13	27,22	26,13	27,22	75K	22
05/03/2026	-3,12%	-0,89	27,61	28,79	27,31	28,79	42K	18
04/03/2026	8,57%	2,25	28,50	27,11	27,07	28,80	37K	56
03/03/2026	-1,50%	-0,40	26,25	25,90	25,72	26,50	248K	35
02/03/2026	6,60%	1,65	26,65	25,40	25,24	27,28	407K	49
27/02/2026	-4,87%	-1,28	25,00	25,47	24,78	25,59	617K	116
26/02/2026	-1,43%	-0,38	26,28	26,76	25,75	26,78	80K	16
25/02/2026	-	-	26,66	25,28	25,28	26,87	179K	31

Date,Open,High,Low,Close,Volume
04-Sep-26,32.00,32.00,31.45,31.57,28438
03-Sep-26,30.90,32.52,30.90,32.39,432439
02-Sep-26,30.84,30.93,30.55,30.55,75263
01-Sep-26,31.73,31.74,30.96,31.23,88155
31-Aug-26,31.33,32.44,31.32,32.44,102264
28-Aug-26,32.92,32.92,31.92,31.97,57312
27-Aug-26,32.25,32.98,32.25,32.70,22451
26-Aug-26,31.77,32.09,31.71,32.09,51951
25-Aug-26,32.13,32.13,31.83,31.83,51945
24-Aug-26,32.57,32.69,31.97,32.20,93318
21-Aug-26,30.45,31.60,30.45,31.60,250829
20-Aug-26,29.72,30.66,29.58,30.45,196734
19-Aug-26,25.18,27.32,25.18,27.32,94649
18-Aug-26,24.90,25.18,24.90,25.18,1826
17-Aug-26,24.69,24.99,24.69,24.99,26746
14-Aug-26,24.99,24.99,24.52,24.66,17007
13-Aug-26,24.70,24.81,24.39,24.67,10324
12-Aug-26,24.17,24.88,24.17,24.54,11758
11-Aug-26,24.12,24.30,24.12,24.17,30658
10-Aug-26,23.95,24.44,23.80,24.06,8038
07-Aug-26,24.64,24.64,24.42,24.44,52984
06-Aug-26,24.69,24.69,24.45,24.47,10362
05-Aug-26,23.99,24.73,23.99,24.69,74757
04-Aug-26,24.12,24.30,23.86,24.30,96638
03-Aug-26,24.99,24.99,23.46,23.88,6229
31-Jul-26,23.78,23.95,23.78,23.78,44319
30-Jul-26,24.61,24.61,24.44,24.44,393
29-Jul-26,24.53,24.77,24.34,24.38,26064
28-Jul-26,25.08,25.08,24.04,24.54,660
27-Jul-26,24.80,25.30,24.70,25.08,59724
24-Jul-26,24.16,24.16,23.65,23.78,11658
23-Jul-26,24.29,24.36,23.92,23.92,48451
22-Jul-26,24.01,24.84,24.01,24.48,77697
21-Jul-26,23.75,24.81,23.75,24.50,5499
20-Jul-26,23.90,24.31,23.86,24.24,27836
17-Jul-26,24.01,24.01,23.30,23.66,334621
16-Jul-26,24.50,24.50,24.00,24.02,5264
15-Jul-26,24.70,24.74,24.50,24.50,64393
14-Jul-26,23.76,23.98,23.76,23.92,31779
13-Jul-26,22.88,22.88,22.60,22.88,24001
10-Jul-26,23.00,23.00,22.88,22.88,4498
09-Jul-26,22.59,22.60,22.40,22.60,1328
08-Jul-26,22.68,22.68,22.30,22.48,21607
07-Jul-26,23.52,23.52,22.81,23.14,5256
06-Jul-26,22.49,23.28,22.49,23.28,269491
03-Jul-26,22.57,23.10,20.61,20.61,218314
02-Jul-26,22.12,22.40,22.12,22.26,11412
01-Jul-26,20.54,21.42,20.52,21.18,26564
30-Jun-26,20.41,20.56,20.20,20.56,167347
29-Jun-26,20.46,21.06,20.34,21.06,33093
26-Jun-26,20.00,20.60,19.94,20.44,52282
25-Jun-26,21.34,21.42,20.16,20.22,164567
24-Jun-26,21.50,21.70,20.40,21.56,165790
23-Jun-26,21.80,21.80,21.40,21.70,81735
22-Jun-26,22.82,22.96,22.40,22.40,23571
19-Jun-26,21.80,23.50,21.45,22.40,99228
18-Jun-26,22.54,22.54,21.86,22.04,32854
17-Jun-26,22.36,22.42,22.22,22.22,982
16-Jun-26,23.03,23.03,22.68,22.96,1184
15-Jun-26,22.50,23.50,22.50,23.20,196599
12-Jun-26,21.19,21.33,21.19,21.30,4832
11-Jun-26,21.45,21.45,21.26,21.26,707
10-Jun-26,21.46,21.66,21.08,21.14,31336
09-Jun-26,21.85,21.85,21.14,21.46,59550
08-Jun-26,21.97,22.22,21.85,22.22,89920
05-Jun-26,22.19,22.19,20.00,20.40,254577
03-Jun-26,24.08,24.08,23.00,23.00,40566
02-Jun-26,25.43,25.43,23.94,23.94,93068
01-Jun-26,25.30,25.30,24.86,25.17,52591
29-May-26,25.33,25.85,25.33,25.55,94018
28-May-26,25.51,25.51,25.05,25.50,93154
27-May-26,25.89,26.26,25.89,26.11,5127
26-May-26,26.86,26.96,26.00,26.26,30729
25-May-26,26.89,28.37,26.20,26.59,987271
22-May-26,26.84,26.84,26.08,26.10,7671
21-May-26,26.34,26.90,26.34,26.90,33912
20-May-26,27.07,27.07,26.83,26.88,26747
19-May-26,26.84,26.84,26.68,26.80,238846
18-May-26,27.55,27.55,26.25,26.51,414393
15-May-26,28.56,28.59,28.08,28.29,2643
14-May-26,28.29,29.06,28.24,28.89,3900
13-May-26,28.46,28.46,27.74,28.36,43113
12-May-26,28.40,28.40,27.87,28.17,29241
11-May-26,29.20,29.20,28.40,28.71,4280
08-May-26,28.13,28.53,28.00,28.50,152156
07-May-26,28.86,28.86,28.32,28.47,18165
06-May-26,29.99,29.99,28.92,28.92,17536
05-May-26,29.80,29.81,29.28,29.35,19715
04-May-26,28.96,29.80,28.96,29.80,41883
30-Apr-26,28.52,28.52,28.11,28.11,97237
29-Apr-26,29.04,29.06,28.03,28.08,67769
28-Apr-26,28.96,28.96,28.50,28.80,11097
27-Apr-26,29.27,29.27,28.45,28.67,51519
24-Apr-26,29.07,29.37,29.06,29.27,187848
23-Apr-26,30.05,30.05,28.85,29.06,79443
22-Apr-26,30.12,30.21,29.98,30.05,194542
20-Apr-26,29.21,29.32,28.65,29.32,99382
17-Apr-26,30.38,30.93,30.38,30.50,37817
16-Apr-26,29.83,29.83,29.09,29.24,16871
15-Apr-26,30.05,30.05,29.27,29.83,19519
14-Apr-26,29.98,30.06,29.75,29.75,62714
13-Apr-26,28.46,28.46,27.56,28.26,8495
10-Apr-26,28.13,28.46,27.90,28.46,31925
09-Apr-26,27.85,28.39,27.57,28.23,179121
08-Apr-26,28.19,28.88,28.19,28.42,238732
07-Apr-26,27.19,27.35,26.81,27.24,22141
06-Apr-26,27.71,28.18,27.63,27.75,42705
02-Apr-26,26.68,26.83,26.28,26.81,41605
01-Apr-26,27.51,28.08,27.51,27.68,279329
31-Mar-26,27.25,27.54,26.93,27.54,334551
30-Mar-26,27.01,27.33,26.70,26.70,100423
27-Mar-26,26.80,26.80,26.10,26.42,31799
26-Mar-26,27.90,27.90,26.88,27.18,386523
25-Mar-26,28.83,28.93,28.33,28.58,77250
24-Mar-26,28.88,28.88,28.00,28.00,201798
23-Mar-26,28.45,29.02,28.10,28.49,425074
20-Mar-26,28.56,29.07,28.28,29.07,68376
19-Mar-26,28.32,28.47,27.86,28.08,39846
18-Mar-26,30.90,30.90,28.35,28.84,180532
17-Mar-26,30.23,30.75,30.23,30.59,31033
16-Mar-26,30.00,30.90,30.00,30.46,228951
13-Mar-26,28.47,29.00,27.88,28.25,69361
12-Mar-26,27.31,27.44,26.84,27.44,242170
11-Mar-26,26.60,27.11,26.36,27.03,288669
10-Mar-26,26.83,27.02,26.39,26.46,56468
09-Mar-26,26.42,26.70,26.40,26.43,201805
06-Mar-26,27.22,27.22,26.13,26.13,74634
05-Mar-26,28.79,28.79,27.31,27.61,41881
04-Mar-26,27.11,28.80,27.07,28.50,36854
03-Mar-26,25.90,26.50,25.72,26.25,248220
02-Mar-26,25.40,27.28,25.24,26.65,407383
27-Feb-26,25.47,25.59,24.78,25.00,617374
26-Feb-26,26.76,26.78,25.75,26.28,79943
25-Feb-26,25.28,26.87,25.28,26.66,178702

*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