Cotação atual, histórico e gráfico do papel: ETHE11

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 ETHE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/09/2026	-1,03%	-0,42	40,45	40,81	40,20	40,97	5M	1.282
21/09/2026	3,63%	1,43	40,87	40,65	40,10	41,00	16M	2.501
18/09/2026	9,19%	3,32	39,44	36,85	36,85	39,44	14M	3.047
17/09/2026	1,03%	0,37	36,12	36,25	36,12	36,94	5M	1.877
16/09/2026	0,17%	0,06	35,75	36,05	35,17	36,05	5M	1.408
15/09/2026	-5,03%	-1,89	35,69	36,89	35,17	36,89	10M	1.388
14/09/2026	0,72%	0,27	37,58	37,39	37,05	37,78	8M	2.626
11/09/2026	3,41%	1,23	37,31	36,31	36,31	39,02	17M	1.986
10/09/2026	-1,10%	-0,40	36,08	35,57	35,57	36,35	6M	2.361
09/09/2026	0,36%	0,13	36,48	36,65	36,09	36,86	6M	2.148
08/09/2026	0,14%	0,05	36,35	36,25	35,74	36,71	15M	3.009
04/09/2026	-2,31%	-0,86	36,30	36,48	36,00	36,48	7M	2.142
03/09/2026	4,97%	1,76	37,16	35,29	35,29	37,26	11M	930
02/09/2026	-1,67%	-0,60	35,40	35,78	35,05	35,85	4M	636
01/09/2026	-3,36%	-1,25	36,00	36,71	35,43	36,71	6M	825
31/08/2026	3,47%	1,25	37,25	36,20	36,20	37,25	5M	731
28/08/2026	-2,83%	-1,05	36,00	37,30	36,00	37,82	7M	3.013
27/08/2026	0,54%	0,20	37,05	37,02	36,97	37,82	10M	4.101
26/08/2026	1,10%	0,40	36,85	36,00	35,60	36,88	6M	3.547
25/08/2026	-0,16%	-0,06	36,45	36,45	36,36	36,99	8M	2.669
24/08/2026	1,98%	0,71	36,51	36,75	36,46	38,41	18M	2.628
21/08/2026	3,14%	1,09	35,80	35,53	35,28	36,04	9M	992
20/08/2026	9,98%	3,15	34,71	34,21	33,80	35,21	16M	3.283
19/08/2026	10,00%	2,87	31,56	28,70	28,70	31,56	12M	1.280
18/08/2026	-0,38%	-0,11	28,69	28,62	28,41	28,84	3M	258
17/08/2026	1,66%	0,47	28,80	28,40	28,36	28,80	2M	494
14/08/2026	0,93%	0,26	28,33	28,01	27,92	28,44	2M	562
13/08/2026	0,47%	0,13	28,07	28,01	27,87	28,32	1M	340
12/08/2026	0,90%	0,25	27,94	28,01	27,93	28,39	3M	1.294
11/08/2026	0,33%	0,09	27,69	27,60	27,59	27,84	7M	2.540
10/08/2026	-2,82%	-0,80	27,60	28,20	27,50	28,20	6M	1.971
07/08/2026	0,04%	0,01	28,40	28,60	27,94	28,60	3M	961
06/08/2026	-0,49%	-0,14	28,39	28,38	27,88	28,43	3M	396
05/08/2026	2,81%	0,78	28,53	27,54	27,40	28,80	4M	769
04/08/2026	1,28%	0,35	27,75	27,53	27,37	27,88	3M	266
03/08/2026	0,11%	0,03	27,40	27,20	26,86	27,51	4M	479
31/07/2026	-2,22%	-0,62	27,37	27,39	27,26	27,49	2M	569
30/07/2026	2,53%	0,69	27,99	28,39	27,99	28,39	2M	349
29/07/2026	-4,68%	-1,34	27,30	28,20	27,30	28,50	4M	495
28/07/2026	-0,80%	-0,23	28,64	28,01	27,54	28,64	4M	434
27/07/2026	5,02%	1,38	28,87	28,64	28,30	29,12	6M	422
24/07/2026	0,48%	0,13	27,49	27,64	27,08	27,64	2M	681
23/07/2026	-1,65%	-0,46	27,36	28,00	27,36	28,00	3M	286
22/07/2026	-0,75%	-0,21	27,82	28,01	27,82	28,54	7M	619
21/07/2026	0,36%	0,10	28,03	28,25	28,03	28,65	3M	796
20/07/2026	2,01%	0,55	27,93	27,38	27,27	28,20	6M	458
17/07/2026	-0,54%	-0,15	27,38	27,35	26,70	27,38	5M	472
16/07/2026	-1,68%	-0,47	27,53	27,67	27,50	27,88	2M	481
15/07/2026	1,74%	0,48	28,00	28,12	28,00	28,50	8M	1.027
14/07/2026	4,56%	1,20	27,52	27,00	26,99	27,92	7M	659
13/07/2026	-0,45%	-0,12	26,32	26,42	26,03	26,46	4M	503
10/07/2026	1,93%	0,50	26,44	26,38	26,29	26,75	3M	245
09/07/2026	0,86%	0,22	25,94	25,86	25,66	26,07	2M	916
08/07/2026	-2,58%	-0,68	25,72	25,84	25,56	25,94	3M	427
07/07/2026	-0,75%	-0,20	26,40	26,60	26,16	26,94	6M	676
06/07/2026	1,92%	0,50	26,60	25,96	25,57	26,80	8M	1.816
03/07/2026	1,56%	0,40	26,10	25,97	25,72	26,21	3M	468
02/07/2026	5,67%	1,38	25,70	24,77	24,77	25,80	6M	1.825
01/07/2026	3,67%	0,86	24,32	23,57	23,50	24,54	8M	678
30/06/2026	-4,05%	-0,99	23,46	23,75	23,28	23,75	8M	1.540
29/06/2026	4,44%	1,04	24,45	23,41	23,35	24,45	13M	1.446
26/06/2026	0,64%	0,15	23,41	23,01	22,82	23,76	8M	2.473
25/06/2026	-2,31%	-0,55	23,26	24,55	23,10	24,60	10M	1.347
24/06/2026	-4,42%	-1,10	23,81	24,96	23,40	25,04	11M	2.180
23/06/2026	-3,19%	-0,82	24,91	24,85	24,65	25,03	6M	726
22/06/2026	1,46%	0,37	25,73	25,85	25,72	26,48	7M	2.025
19/06/2026	-0,55%	-0,14	25,36	25,21	25,13	25,40	2M	461
18/06/2026	-0,12%	-0,03	25,50	25,93	25,04	26,05	4M	647
17/06/2026	-3,22%	-0,85	25,53	25,92	25,53	26,23	7M	2.415
16/06/2026	-2,22%	-0,60	26,38	26,65	26,05	26,65	4M	620
15/06/2026	10,48%	2,56	26,98	25,89	25,89	27,02	9M	1.288
12/06/2026	-2,12%	-0,53	24,42	24,85	24,31	24,85	5M	2.007
11/06/2026	3,53%	0,85	24,95	24,55	24,31	24,99	6M	563
10/06/2026	-3,21%	-0,80	24,10	24,67	24,10	24,89	5M	1.381
09/06/2026	-1,78%	-0,45	24,90	25,25	24,29	25,25	5M	1.421
08/06/2026	8,33%	1,95	25,35	25,05	25,05	25,58	7M	2.935
05/06/2026	-11,09%	-2,92	23,40	24,68	23,05	24,81	18M	3.224
03/06/2026	-4,64%	-1,28	26,32	27,47	26,32	27,47	10M	2.372
02/06/2026	-4,99%	-1,45	27,60	28,84	27,35	28,84	8M	1.505
01/06/2026	-1,69%	-0,50	29,05	28,93	28,52	29,11	4M	2.580
29/05/2026	1,03%	0,30	29,55	29,27	28,96	29,94	7M	4.290
28/05/2026	-2,17%	-0,65	29,25	29,33	28,80	29,45	5M	1.013
27/05/2026	-1,22%	-0,37	29,90	30,27	29,88	30,39	5M	1.261
26/05/2026	-2,04%	-0,63	30,27	30,59	29,97	31,04	7M	1.200
25/05/2026	2,32%	0,70	30,90	30,66	30,36	30,96	2M	625
22/05/2026	-2,52%	-0,78	30,20	31,04	29,90	31,09	5M	761
21/05/2026	0,10%	0,03	30,98	30,84	30,58	31,09	2M	323
20/05/2026	1,21%	0,37	30,95	30,90	30,83	31,23	2M	847
19/05/2026	-0,97%	-0,30	30,58	30,60	30,58	30,94	3M	722
18/05/2026	-4,98%	-1,62	30,88	31,68	30,19	31,68	7M	1.659
15/05/2026	-2,55%	-0,85	32,50	33,24	32,29	33,24	4M	1.317
14/05/2026	1,68%	0,55	33,35	32,50	32,42	33,46	4M	542
13/05/2026	0,80%	0,26	32,80	32,65	31,75	32,83	6M	512
12/05/2026	-2,08%	-0,69	32,54	32,60	32,04	32,60	4M	589
11/05/2026	1,16%	0,38	33,23	33,18	32,70	33,23	5M	1.260
08/05/2026	0,89%	0,29	32,85	32,50	32,25	32,92	4M	935
07/05/2026	-2,81%	-0,94	32,56	33,00	32,56	33,10	4M	1.298
06/05/2026	-0,59%	-0,20	33,50	34,22	33,37	34,22	3M	502
05/05/2026	-0,47%	-0,16	33,70	34,41	33,65	34,41	4M	2.602
04/05/2026	4,02%	1,31	33,86	33,40	33,15	34,21	10M	1.433
30/04/2026	0,31%	0,10	32,55	32,55	32,46	32,85	3M	2.494
29/04/2026	-2,41%	-0,80	32,45	33,28	32,19	33,62	7M	1.812
28/04/2026	0,45%	0,15	33,25	32,30	32,30	33,28	5M	584
27/04/2026	-1,58%	-0,53	33,10	33,40	32,61	33,50	6M	1.979
24/04/2026	0,69%	0,23	33,63	33,90	33,40	33,90	6M	574
23/04/2026	-2,96%	-1,02	33,40	33,89	33,07	33,89	7M	624
22/04/2026	2,35%	0,79	34,42	34,50	34,33	34,79	6M	1.194
20/04/2026	-4,38%	-1,54	33,63	33,65	32,92	33,74	7M	1.328
17/04/2026	2,99%	1,02	35,17	34,10	33,95	35,56	10M	1.618
16/04/2026	-0,58%	-0,20	34,15	34,25	33,16	34,25	8M	1.672
15/04/2026	2,54%	0,85	34,35	33,89	33,52	34,43	8M	1.404
14/04/2026	2,82%	0,92	33,50	34,25	33,39	34,84	14M	1.626
13/04/2026	-0,79%	-0,26	32,58	32,14	31,88	32,76	9M	995
10/04/2026	1,20%	0,39	32,84	32,65	32,15	32,84	8M	1.012
09/04/2026	-0,76%	-0,25	32,45	32,20	31,86	32,78	6M	2.658
08/04/2026	3,48%	1,10	32,70	33,24	32,42	33,34	9M	871
07/04/2026	-0,63%	-0,20	31,60	31,11	30,95	31,61	5M	1.155
06/04/2026	2,61%	0,81	31,80	32,11	31,80	32,46	9M	1.511
02/04/2026	-2,76%	-0,88	30,99	30,60	30,25	31,02	11M	1.182
01/04/2026	0,85%	0,27	31,87	31,59	31,55	32,32	7M	1.517
31/03/2026	2,23%	0,69	31,60	30,91	30,91	31,81	11M	1.562
30/03/2026	2,38%	0,72	30,91	31,21	30,62	31,53	8M	1.621
27/03/2026	-3,58%	-1,12	30,19	30,22	29,97	30,40	5M	1.848
26/03/2026	-4,46%	-1,46	31,31	32,05	30,91	32,05	9M	1.099
25/03/2026	2,02%	0,65	32,77	33,00	32,59	33,27	9M	2.553
24/03/2026	-1,77%	-0,58	32,12	33,16	32,12	33,16	10M	1.723
23/03/2026	-0,46%	-0,15	32,70	33,15	32,32	33,42	17M	1.754
20/03/2026	1,20%	0,39	32,85	32,58	32,50	32,95	5M	743
19/03/2026	-1,93%	-0,64	32,46	32,89	32,07	32,89	12M	2.511
18/03/2026	-5,70%	-2,00	33,10	33,93	32,65	33,94	12M	1.432
17/03/2026	-0,14%	-0,05	35,10	35,26	34,84	35,45	12M	950
16/03/2026	8,15%	2,65	35,15	34,70	34,38	35,54	20M	9.279
13/03/2026	3,90%	1,22	32,50	32,50	32,10	33,47	16M	2.191
12/03/2026	-	-	31,28	31,09	30,82	31,55	11M	3.836

Date,Open,High,Low,Close,Volume
22-Sep-26,40.81,40.97,40.20,40.45,4606838
21-Sep-26,40.65,41.00,40.10,40.87,16478980
18-Sep-26,36.85,39.44,36.85,39.44,14068471
17-Sep-26,36.25,36.94,36.12,36.12,5241997
16-Sep-26,36.05,36.05,35.17,35.75,4816754
15-Sep-26,36.89,36.89,35.17,35.69,10133000
14-Sep-26,37.39,37.78,37.05,37.58,7861564
11-Sep-26,36.31,39.02,36.31,37.31,17362929
10-Sep-26,35.57,36.35,35.57,36.08,5778206
09-Sep-26,36.65,36.86,36.09,36.48,6076007
08-Sep-26,36.25,36.71,35.74,36.35,15493049
04-Sep-26,36.48,36.48,36.00,36.30,6511273
03-Sep-26,35.29,37.26,35.29,37.16,11462564
02-Sep-26,35.78,35.85,35.05,35.40,3508347
01-Sep-26,36.71,36.71,35.43,36.00,5615595
31-Aug-26,36.20,37.25,36.20,37.25,5286474
28-Aug-26,37.30,37.82,36.00,36.00,7055737
27-Aug-26,37.02,37.82,36.97,37.05,9944870
26-Aug-26,36.00,36.88,35.60,36.85,5782385
25-Aug-26,36.45,36.99,36.36,36.45,8416979
24-Aug-26,36.75,38.41,36.46,36.51,18055232
21-Aug-26,35.53,36.04,35.28,35.80,8523191
20-Aug-26,34.21,35.21,33.80,34.71,15872999
19-Aug-26,28.70,31.56,28.70,31.56,12077790
18-Aug-26,28.62,28.84,28.41,28.69,2583772
17-Aug-26,28.40,28.80,28.36,28.80,1553707
14-Aug-26,28.01,28.44,27.92,28.33,1827321
13-Aug-26,28.01,28.32,27.87,28.07,1176664
12-Aug-26,28.01,28.39,27.93,27.94,2777234
11-Aug-26,27.60,27.84,27.59,27.69,6938368
10-Aug-26,28.20,28.20,27.50,27.60,5849621
07-Aug-26,28.60,28.60,27.94,28.40,3151029
06-Aug-26,28.38,28.43,27.88,28.39,2557576
05-Aug-26,27.54,28.80,27.40,28.53,3657852
04-Aug-26,27.53,27.88,27.37,27.75,2570958
03-Aug-26,27.20,27.51,26.86,27.40,3940691
31-Jul-26,27.39,27.49,27.26,27.37,1673522
30-Jul-26,28.39,28.39,27.99,27.99,1739844
29-Jul-26,28.20,28.50,27.30,27.30,3773195
28-Jul-26,28.01,28.64,27.54,28.64,4407901
27-Jul-26,28.64,29.12,28.30,28.87,5757349
24-Jul-26,27.64,27.64,27.08,27.49,1767253
23-Jul-26,28.00,28.00,27.36,27.36,2750688
22-Jul-26,28.01,28.54,27.82,27.82,6651542
21-Jul-26,28.25,28.65,28.03,28.03,2977808
20-Jul-26,27.38,28.20,27.27,27.93,6342996
17-Jul-26,27.35,27.38,26.70,27.38,5419759
16-Jul-26,27.67,27.88,27.50,27.53,2174509
15-Jul-26,28.12,28.50,28.00,28.00,8433710
14-Jul-26,27.00,27.92,26.99,27.52,6970124
13-Jul-26,26.42,26.46,26.03,26.32,4471063
10-Jul-26,26.38,26.75,26.29,26.44,3082310
09-Jul-26,25.86,26.07,25.66,25.94,2481189
08-Jul-26,25.84,25.94,25.56,25.72,3113442
07-Jul-26,26.60,26.94,26.16,26.40,5910324
06-Jul-26,25.96,26.80,25.57,26.60,7745339
03-Jul-26,25.97,26.21,25.72,26.10,2719341
02-Jul-26,24.77,25.80,24.77,25.70,5538072
01-Jul-26,23.57,24.54,23.50,24.32,8235009
30-Jun-26,23.75,23.75,23.28,23.46,7587741
29-Jun-26,23.41,24.45,23.35,24.45,12552283
26-Jun-26,23.01,23.76,22.82,23.41,7750439
25-Jun-26,24.55,24.60,23.10,23.26,10178836
24-Jun-26,24.96,25.04,23.40,23.81,10849141
23-Jun-26,24.85,25.03,24.65,24.91,5750001
22-Jun-26,25.85,26.48,25.72,25.73,7478832
19-Jun-26,25.21,25.40,25.13,25.36,2145046
18-Jun-26,25.93,26.05,25.04,25.50,4492778
17-Jun-26,25.92,26.23,25.53,25.53,7111477
16-Jun-26,26.65,26.65,26.05,26.38,3845885
15-Jun-26,25.89,27.02,25.89,26.98,8612990
12-Jun-26,24.85,24.85,24.31,24.42,5098550
11-Jun-26,24.55,24.99,24.31,24.95,5626214
10-Jun-26,24.67,24.89,24.10,24.10,5052178
09-Jun-26,25.25,25.25,24.29,24.90,5030758
08-Jun-26,25.05,25.58,25.05,25.35,7367028
05-Jun-26,24.68,24.81,23.05,23.40,18261991
03-Jun-26,27.47,27.47,26.32,26.32,10495549
02-Jun-26,28.84,28.84,27.35,27.60,7657298
01-Jun-26,28.93,29.11,28.52,29.05,3612830
29-May-26,29.27,29.94,28.96,29.55,7186952
28-May-26,29.33,29.45,28.80,29.25,4617713
27-May-26,30.27,30.39,29.88,29.90,4646673
26-May-26,30.59,31.04,29.97,30.27,6968636
25-May-26,30.66,30.96,30.36,30.90,1853720
22-May-26,31.04,31.09,29.90,30.20,4616594
21-May-26,30.84,31.09,30.58,30.98,2499537
20-May-26,30.90,31.23,30.83,30.95,2268911
19-May-26,30.60,30.94,30.58,30.58,2983432
18-May-26,31.68,31.68,30.19,30.88,7024650
15-May-26,33.24,33.24,32.29,32.50,3833491
14-May-26,32.50,33.46,32.42,33.35,4256091
13-May-26,32.65,32.83,31.75,32.80,5632196
12-May-26,32.60,32.60,32.04,32.54,4082911
11-May-26,33.18,33.23,32.70,33.23,5405555
08-May-26,32.50,32.92,32.25,32.85,3734227
07-May-26,33.00,33.10,32.56,32.56,4250018
06-May-26,34.22,34.22,33.37,33.50,2828597
05-May-26,34.41,34.41,33.65,33.70,3979815
04-May-26,33.40,34.21,33.15,33.86,9766985
30-Apr-26,32.55,32.85,32.46,32.55,3337278
29-Apr-26,33.28,33.62,32.19,32.45,7180061
28-Apr-26,32.30,33.28,32.30,33.25,5079470
27-Apr-26,33.40,33.50,32.61,33.10,6034741
24-Apr-26,33.90,33.90,33.40,33.63,6352508
23-Apr-26,33.89,33.89,33.07,33.40,6674284
22-Apr-26,34.50,34.79,34.33,34.42,6331369
20-Apr-26,33.65,33.74,32.92,33.63,7100568
17-Apr-26,34.10,35.56,33.95,35.17,10129597
16-Apr-26,34.25,34.25,33.16,34.15,7739150
15-Apr-26,33.89,34.43,33.52,34.35,7848156
14-Apr-26,34.25,34.84,33.39,33.50,13908430
13-Apr-26,32.14,32.76,31.88,32.58,8516223
10-Apr-26,32.65,32.84,32.15,32.84,8049005
09-Apr-26,32.20,32.78,31.86,32.45,5763995
08-Apr-26,33.24,33.34,32.42,32.70,8679078
07-Apr-26,31.11,31.61,30.95,31.60,4994991
06-Apr-26,32.11,32.46,31.80,31.80,9149373
02-Apr-26,30.60,31.02,30.25,30.99,10637876
01-Apr-26,31.59,32.32,31.55,31.87,6788043
31-Mar-26,30.91,31.81,30.91,31.60,10747610
30-Mar-26,31.21,31.53,30.62,30.91,8216295
27-Mar-26,30.22,30.40,29.97,30.19,5419831
26-Mar-26,32.05,32.05,30.91,31.31,9090603
25-Mar-26,33.00,33.27,32.59,32.77,8861099
24-Mar-26,33.16,33.16,32.12,32.12,10408261
23-Mar-26,33.15,33.42,32.32,32.70,16598264
20-Mar-26,32.58,32.95,32.50,32.85,4801356
19-Mar-26,32.89,32.89,32.07,32.46,11860211
18-Mar-26,33.93,33.94,32.65,33.10,12232176
17-Mar-26,35.26,35.45,34.84,35.10,11543196
16-Mar-26,34.70,35.54,34.38,35.15,20153139
13-Mar-26,32.50,33.47,32.10,32.50,15796742
12-Mar-26,31.09,31.55,30.82,31.28,11323932

*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: ETHE11