ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: ETHE11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
16/07/20241,10%0,6055,2054,3153,7755,753M1.308
15/07/202410,28%5,0954,6053,1053,1054,607M1.825
12/07/2024-0,48%-0,2449,5149,5549,0350,331M584
11/07/20240,10%0,0549,7550,6049,3150,763M4.277
10/07/20241,20%0,5949,7049,2849,1149,962M794
09/07/20241,40%0,6849,1148,7748,6049,595M2.437
08/07/20240,48%0,2348,4348,8947,0849,374M1.648
05/07/2024-3,89%-1,9548,2049,4047,7149,409M3.227
04/07/2024-6,97%-3,7650,1551,3349,8051,3411M3.927
03/07/2024-5,02%-2,8553,9154,4853,7255,128M18.049
02/07/2024-0,94%-0,5456,7657,0056,5957,333M1.944
01/07/20243,35%1,8657,3056,5555,7257,496M4.529
28/06/2024-0,47%-0,2655,4455,7054,6056,374M1.086
27/06/20241,14%0,6355,7055,2455,0956,102M799
26/06/20241,27%0,6955,0754,5054,1155,072M793
25/06/20243,98%2,0854,3853,3553,3555,004M3.233
24/06/2024-7,60%-4,3052,3053,6351,6353,6310M2.777
21/06/20240,00%0,0056,6056,2055,4956,602M795
20/06/20240,11%0,0656,6057,0055,5357,004M3.177
19/06/20243,36%1,8456,5456,0555,9457,074M1.082
18/06/2024-2,15%-1,2054,7055,1553,6155,154M1.529
17/06/20243,35%1,8155,9055,7055,0056,485M897
14/06/2024-1,65%-0,9154,0955,3553,5055,505M1.108
13/06/2024-1,96%-1,1055,0055,6154,3056,014M3.110
12/06/20241,59%0,8856,1057,4555,5657,668M1.845
11/06/2024-3,97%-2,2855,2255,8054,2756,078M1.740
10/06/20240,00%0,0057,5057,8057,3558,112M1.206
07/06/2024-2,62%-1,5557,5058,5855,7259,367M4.035
06/06/2024-2,02%-1,2259,0560,1458,4460,145M5.313
05/06/20241,65%0,9860,2759,3058,5360,278M5.068
04/06/20242,31%1,3459,2957,9557,9559,336M2.587
03/06/2024-1,18%-0,6957,9558,8557,7359,415M2.635
31/05/20241,28%0,7458,6458,3657,2859,387M4.143
29/05/2024-0,41%-0,2457,9058,2156,9758,383M824
28/05/2024-1,94%-1,1558,1459,0057,1559,007M4.011
27/05/20244,11%2,3459,2959,3058,7060,347M5.088
24/05/20241,66%0,9356,9556,6855,6857,0913M1.492
23/05/2024-0,48%-0,2756,0258,1656,0260,0016M5.324
22/05/20240,70%0,3956,2955,9055,0057,1510M3.071
21/05/20249,16%4,6955,9055,0955,0957,4522M7.246
20/05/202410,01%4,6651,2146,6146,2751,524M1.232
17/05/20244,30%1,9246,5546,1845,8046,703M1.564
16/05/2024-2,55%-1,1744,6345,5444,0645,541M1.569
15/05/20243,76%1,6645,8044,7744,2345,813M1.133
14/05/2024-1,08%-0,4844,1444,1443,1544,603M2.659
13/05/20241,09%0,4844,6244,6944,4645,111M806
10/05/2024-4,00%-1,8444,1446,4343,8946,432M1.062
09/05/20242,63%1,1845,9844,3744,3745,982M883
08/05/2024-1,10%-0,5044,8045,0144,6045,42669K308
07/05/2024-0,40%-0,1845,3045,5145,1045,92706K294
06/05/2024-0,04%-0,0245,4846,0045,3146,541M384
03/05/20241,34%0,6045,5045,5045,0245,981M341
02/05/20240,51%0,2344,9044,8944,0645,501M523
30/04/2024-5,52%-2,6144,6745,8043,0046,163M1.270
29/04/2024-0,38%-0,1847,2847,5046,8247,852M901
26/04/2024-1,17%-0,5647,4647,4546,6247,501M679
25/04/20241,97%0,9348,0247,0946,6048,02931K516
24/04/2024-2,40%-1,1647,0948,8547,0949,502M930
23/04/2024-0,92%-0,4548,2548,6848,0549,401M1.001
22/04/20242,12%1,0148,7048,0648,0149,403M816
19/04/20241,32%0,6247,6947,5346,2947,694M663
18/04/20243,27%1,4947,0745,8245,8047,423M988
17/04/2024-3,84%-1,8245,5847,0044,2847,1510M8.229
16/04/20240,28%0,1347,4047,2745,4547,985M2.383
15/04/2024-2,84%-1,3847,2749,0946,3649,456M2.077
12/04/2024-7,96%-4,2148,6552,9947,7752,9912M2.740
11/04/2024-0,11%-0,0652,8652,3252,0753,523M1.160
10/04/20241,77%0,9252,9251,0950,5253,094M2.122
09/04/2024-5,02%-2,7552,0053,8051,2854,477M1.509
08/04/202410,38%5,1554,7552,5752,4954,7512M2.423
05/04/20240,30%0,1549,6049,0048,0149,933M1.398
04/04/20240,43%0,2149,4549,4449,4450,874M2.658
03/04/2024-0,32%-0,1649,2450,0548,6550,424M1.186
02/04/2024-5,02%-2,6149,4049,1448,6050,008M2.083
01/04/2024-2,20%-1,1752,0153,2651,1453,505M950
28/03/20242,37%1,2353,1852,5052,3753,265M1.234
27/03/2024-0,88%-0,4651,9552,5651,2054,005M1.089
26/03/2024-1,47%-0,7852,4154,0052,2554,196M2.960
25/03/20247,78%3,8453,1950,3250,1253,356M1.381
22/03/2024-4,17%-2,1549,3550,3848,5750,6412M2.265
21/03/20243,04%1,5251,5051,9050,3754,095M1.478
20/03/20242,00%0,9849,9849,5346,9050,238M1.866
19/03/2024-4,50%-2,3149,0048,9346,3450,3012M3.790
18/03/2024-6,13%-3,3551,3153,8851,3153,9510M3.150
15/03/2024-3,24%-1,8354,6655,0053,1056,627M1.978
14/03/2024-4,58%-2,7156,4958,5755,6058,599M2.187
13/03/20240,14%0,0859,2059,4958,1960,0010M3.823
12/03/2024-1,63%-0,9859,1260,0056,8060,2413M3.220
11/03/20243,35%1,9560,1060,0659,1160,5911M1.685
08/03/20241,48%0,8558,1557,5355,9759,3712M2.087
07/03/20240,53%0,3057,3056,2055,2057,489M3.197
06/03/202411,76%6,0057,0055,2654,3457,008M1.305
05/03/2024-3,90%-2,0751,0054,9548,8057,0019M3.722
04/03/20244,49%2,2853,0751,5051,5053,2912M4.296
01/03/20240,97%0,4950,7950,4149,6051,396M2.016
29/02/20242,86%1,4050,3051,0149,6951,746M1.862
28/02/20242,52%1,2048,9048,6047,4451,3012M4.309
27/02/20242,14%1,0047,7047,7347,0148,835M1.889
26/02/20247,43%3,2346,7044,3544,3546,704M1.152
23/02/2024-1,36%-0,6043,4743,6243,0343,702M409
22/02/20244,63%1,9544,0743,0042,5544,172M468
21/02/2024-3,17%-1,3842,1243,2040,2243,204M2.533
20/02/20240,69%0,3043,5043,7042,5543,994M842
19/02/20245,34%2,1943,2042,7942,3643,293M631
16/02/2024-1,89%-0,7941,0141,9940,8842,233M2.014
15/02/20243,47%1,4041,8040,4040,4042,245M1.150
14/02/20249,49%3,5040,4039,8139,2540,404M648
09/02/20243,07%1,1036,9036,4236,4237,022M419
08/02/2024-0,33%-0,1235,8036,1335,2736,132M330
07/02/20243,04%1,0635,9234,8634,3536,001M675
06/02/20243,60%1,2134,8633,7933,7935,09935K266
05/02/20240,00%0,0033,6533,6533,6034,34701K286
02/02/20241,32%0,4433,6533,9133,4133,93709K229
01/02/2024-1,40%-0,4733,2133,6533,1733,67819K357
31/01/2024-2,66%-0,9233,6834,3833,5234,461M1.913
30/01/20241,56%0,5334,6034,0733,6934,82843K325
29/01/20242,53%0,8434,0733,2232,6034,071M348
26/01/20242,47%0,8033,2332,4232,4233,23967K491
25/01/2024-0,09%-0,0332,4332,4632,1032,76797K340
24/01/20240,50%0,1632,4632,3132,3132,90862K407
23/01/2024-6,76%-2,3432,3032,8032,2833,302M937
22/01/2024-5,10%-1,8634,6435,2334,2335,532M648
19/01/20240,97%0,3536,5036,3035,1036,501M419
18/01/2024-2,80%-1,0436,1537,0435,7237,262M523
17/01/2024-1,22%-0,4637,1937,6537,0537,652M428
16/01/20241,24%0,4637,6537,3036,6437,782M398
15/01/2024-0,32%-0,1237,1937,2536,5637,463M755
12/01/20241,06%0,3937,3136,9436,9438,754M1.250
11/01/20243,82%1,3636,9237,7036,0838,944M1.034
10/01/20246,47%2,1635,5633,4933,4935,563M1.065
09/01/2024-0,60%-0,2033,4033,5032,6133,892M876
08/01/20242,47%0,8133,6033,0032,6933,77760K418
05/01/2024-1,03%-0,3432,7932,9032,0932,90590K612
04/01/2024--33,1332,2732,2733,21819K806


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito