Cotação atual, histórico e gráfico do papel: ETHE11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/10/2021 | -1,43% | -1,00 | 68,90 | 71,99 | 67,00 | 73,34 | 30M | 5.681 |
| 20/10/2021 | 9,65% | 6,15 | 69,90 | 65,00 | 64,90 | 69,90 | 18M | 3.695 |
| 19/10/2021 | 2,66% | 1,65 | 63,75 | 62,75 | 61,90 | 64,00 | 8M | 2.255 |
| 18/10/2021 | -1,04% | -0,65 | 62,10 | 61,98 | 60,82 | 63,11 | 9M | 1.481 |
| 15/10/2021 | 0,24% | 0,15 | 62,75 | 62,00 | 61,23 | 63,00 | 5M | 996 |
| 14/10/2021 | 7,10% | 4,15 | 62,60 | 60,85 | 60,85 | 62,86 | 8M | 1.129 |
| 13/10/2021 | 0,78% | 0,45 | 58,45 | 57,85 | 56,24 | 58,45 | 3M | 729 |
| 11/10/2021 | -3,81% | -2,30 | 58,00 | 59,33 | 58,00 | 59,35 | 6M | 1.202 |
| 08/10/2021 | 1,91% | 1,13 | 60,30 | 59,19 | 56,89 | 60,30 | 3M | 682 |
| 07/10/2021 | 0,68% | 0,40 | 59,17 | 58,77 | 57,53 | 59,77 | 8M | 1.970 |
| 06/10/2021 | 2,21% | 1,27 | 58,77 | 57,40 | 56,45 | 59,62 | 11M | 2.387 |
|
|
| 05/10/2021 | 3,12% | 1,74 | 57,50 | 56,28 | 55,50 | 57,50 | 6M | 908 |
| 04/10/2021 | 4,22% | 2,26 | 55,76 | 53,50 | 52,90 | 55,76 | 8M | 1.744 |
| 01/10/2021 | 9,38% | 4,59 | 53,50 | 51,57 | 50,88 | 53,50 | 5M | 2.380 |
| 30/09/2021 | 7,12% | 3,25 | 48,91 | 47,50 | 47,50 | 49,52 | 5M | 1.687 |
| 29/09/2021 | -1,59% | -0,74 | 45,66 | 47,40 | 45,35 | 47,53 | 4M | 1.157 |
| 28/09/2021 | -3,99% | -1,93 | 46,40 | 47,80 | 45,55 | 47,80 | 5M | 1.022 |
| 27/09/2021 | 2,72% | 1,28 | 48,33 | 48,60 | 47,73 | 49,63 | 3M | 762 |
| 24/09/2021 | -5,86% | -2,93 | 47,05 | 45,03 | 44,39 | 47,05 | 15M | 6.227 |
| 23/09/2021 | 4,19% | 2,01 | 49,98 | 48,10 | 47,97 | 50,21 | 4M | 904 |
| 22/09/2021 | 4,83% | 2,21 | 47,97 | 45,85 | 45,85 | 48,49 | 3M | 835 |
| 21/09/2021 | -6,71% | -3,29 | 45,76 | 49,10 | 45,11 | 49,10 | 8M | 1.638 |
| 20/09/2021 | -8,76% | -4,71 | 49,05 | 48,45 | 47,70 | 49,70 | 7M | 2.021 |
| 17/09/2021 | -4,53% | -2,55 | 53,76 | 54,15 | 53,00 | 55,30 | 4M | 1.112 |
| 16/09/2021 | 1,28% | 0,71 | 56,31 | 57,16 | 55,32 | 57,40 | 4M | 1.561 |
| 15/09/2021 | 5,60% | 2,95 | 55,60 | 52,84 | 51,59 | 55,60 | 3M | 731 |
| 14/09/2021 | 2,23% | 1,15 | 52,65 | 51,70 | 51,67 | 53,10 | 3M | 1.314 |
| 13/09/2021 | -2,04% | -1,07 | 51,50 | 50,10 | 48,61 | 52,72 | 8M | 1.990 |
| 10/09/2021 | -3,89% | -2,13 | 52,57 | 52,69 | 50,10 | 52,69 | 11M | 2.428 |
| 09/09/2021 | -2,11% | -1,18 | 54,70 | 55,78 | 53,71 | 56,39 | 10M | 1.841 |
| 08/09/2021 | -9,36% | -5,77 | 55,88 | 54,40 | 52,24 | 56,32 | 13M | 2.847 |
| 06/09/2021 | 1,07% | 0,65 | 61,65 | 61,50 | 60,18 | 61,65 | 7M | 777 |
| 03/09/2021 | 3,46% | 2,04 | 61,00 | 61,11 | 60,63 | 62,27 | 7M | 1.249 |
| 02/09/2021 | 1,94% | 1,12 | 58,96 | 58,67 | 57,20 | 59,07 | 17M | 2.366 |
| 01/09/2021 | 8,66% | 4,61 | 57,84 | 54,80 | 54,09 | 58,00 | 8M | 662 |
| 31/08/2021 | 3,52% | 1,81 | 53,23 | 53,00 | 51,51 | 53,23 | 5M | 643 |
| 30/08/2021 | 0,61% | 0,31 | 51,42 | 49,33 | 48,80 | 51,55 | 2M | 342 |
| 27/08/2021 | 4,93% | 2,40 | 51,11 | 49,14 | 48,92 | 51,11 | 3M | 322 |
| 26/08/2021 | -2,58% | -1,29 | 48,71 | 49,49 | 47,99 | 49,49 | 5M | 451 |
| 25/08/2021 | -1,50% | -0,76 | 50,00 | 49,89 | 48,57 | 50,90 | 29M | 443 |
| 24/08/2021 | -4,23% | -2,24 | 50,76 | 53,00 | 49,15 | 53,00 | 9M | 694 |
| 23/08/2021 | 1,24% | 0,65 | 53,00 | 52,99 | 52,75 | 54,10 | 5M | 665 |
| 20/08/2021 | 2,65% | 1,35 | 52,35 | 52,83 | 51,77 | 53,68 | 8M | 694 |
| 19/08/2021 | 5,11% | 2,48 | 51,00 | 49,32 | 48,13 | 51,25 | 10M | 995 |
| 18/08/2021 | - | - | 48,52 | 49,80 | 48,06 | 50,50 | 12M | 1.023 |
Date,Open,High,Low,Close,Volume
21-Oct-21,71.99,73.34,67.00,68.90,30097611
20-Oct-21,65.00,69.90,64.90,69.90,17789655
19-Oct-21,62.75,64.00,61.90,63.75,7701337
18-Oct-21,61.98,63.11,60.82,62.10,8600317
15-Oct-21,62.00,63.00,61.23,62.75,5393651
14-Oct-21,60.85,62.86,60.85,62.60,7607641
13-Oct-21,57.85,58.45,56.24,58.45,3445257
11-Oct-21,59.33,59.35,58.00,58.00,5827503
08-Oct-21,59.19,60.30,56.89,60.30,3349332
07-Oct-21,58.77,59.77,57.53,59.17,7572936
06-Oct-21,57.40,59.62,56.45,58.77,10658201
05-Oct-21,56.28,57.50,55.50,57.50,5685713
04-Oct-21,53.50,55.76,52.90,55.76,7522266
01-Oct-21,51.57,53.50,50.88,53.50,4777571
30-Sep-21,47.50,49.52,47.50,48.91,5451869
29-Sep-21,47.40,47.53,45.35,45.66,4053824
28-Sep-21,47.80,47.80,45.55,46.40,4554251
27-Sep-21,48.60,49.63,47.73,48.33,3210770
24-Sep-21,45.03,47.05,44.39,47.05,15267471
23-Sep-21,48.10,50.21,47.97,49.98,4451156
22-Sep-21,45.85,48.49,45.85,47.97,3459003
21-Sep-21,49.10,49.10,45.11,45.76,8390408
20-Sep-21,48.45,49.70,47.70,49.05,6793451
17-Sep-21,54.15,55.30,53.00,53.76,4238129
16-Sep-21,57.16,57.40,55.32,56.31,3820137
15-Sep-21,52.84,55.60,51.59,55.60,3484672
14-Sep-21,51.70,53.10,51.67,52.65,2747104
13-Sep-21,50.10,52.72,48.61,51.50,8140695
10-Sep-21,52.69,52.69,50.10,52.57,10751105
09-Sep-21,55.78,56.39,53.71,54.70,9982674
08-Sep-21,54.40,56.32,52.24,55.88,12952568
06-Sep-21,61.50,61.65,60.18,61.65,7458870
03-Sep-21,61.11,62.27,60.63,61.00,6904739
02-Sep-21,58.67,59.07,57.20,58.96,16864252
01-Sep-21,54.80,58.00,54.09,57.84,7784897
31-Aug-21,53.00,53.23,51.51,53.23,5464717
30-Aug-21,49.33,51.55,48.80,51.42,2385972
27-Aug-21,49.14,51.11,48.92,51.11,2909826
26-Aug-21,49.49,49.49,47.99,48.71,5097195
25-Aug-21,49.89,50.90,48.57,50.00,29155394
24-Aug-21,53.00,53.00,49.15,50.76,8549490
23-Aug-21,52.99,54.10,52.75,53.00,4816858
20-Aug-21,52.83,53.68,51.77,52.35,8182458
19-Aug-21,49.32,51.25,48.13,51.00,9788284
18-Aug-21,49.80,50.50,48.06,48.52,12381159
*exoneração de responsabilidade e termos de uso