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
11/07/2025	5,62%	2,53	47,51	47,85	47,07	48,35	17M	2.768
10/07/2025	2,62%	1,15	44,98	44,54	44,22	45,47	12M	3.692
09/07/2025	6,90%	2,83	43,83	41,75	41,59	44,24	12M	1.703
08/07/2025	2,50%	1,00	41,00	40,98	40,50	41,38	10M	1.247
07/07/2025	2,30%	0,90	40,00	40,03	39,97	40,80	25M	1.943
04/07/2025	-3,58%	-1,45	39,10	40,25	38,84	40,25	5M	1.316
03/07/2025	-0,05%	-0,02	40,55	40,70	40,30	41,34	3M	1.164

02/07/2025	6,76%	2,57	40,57	38,52	38,52	40,70	7M	1.032
01/07/2025	-1,32%	-0,51	38,00	38,85	38,00	38,85	4M	742
27/06/2025	-1,26%	-0,49	38,51	38,75	37,93	38,82	3M	875
26/06/2025	-0,66%	-0,26	39,00	39,26	38,56	39,36	5M	913
25/06/2025	0,67%	0,26	39,26	39,03	38,49	39,38	8M	1.782
24/06/2025	5,09%	1,89	39,00	38,63	38,32	39,60	7M	1.955
23/06/2025	-4,11%	-1,59	37,11	36,44	35,27	37,16	16M	3.963
20/06/2025	-2,57%	-1,02	38,70	40,30	37,95	40,67	12M	1.164
18/06/2025	-0,97%	-0,39	39,72	39,81	39,35	40,48	17M	2.808
17/06/2025	-4,82%	-2,03	40,11	40,99	39,26	41,04	30M	2.707
16/06/2025	3,28%	1,34	42,14	41,73	41,73	42,60	6M	1.169
13/06/2025	-7,27%	-3,20	40,80	41,70	40,61	41,88	14M	2.709
12/06/2025	-2,87%	-1,30	44,00	44,71	43,55	44,78	13M	2.029
11/06/2025	1,16%	0,52	45,30	45,13	44,80	46,12	13M	2.399
10/06/2025	7,59%	3,16	44,78	44,51	43,50	45,30	19M	2.144
09/06/2025	2,97%	1,20	41,62	41,17	40,91	41,92	8M	1.573
06/06/2025	-0,93%	-0,38	40,42	40,58	40,32	41,50	11M	1.942
05/06/2025	-5,34%	-2,30	40,80	43,10	40,80	43,15	13M	2.026
04/06/2025	0,82%	0,35	43,10	42,49	41,42	43,90	9M	2.259
03/06/2025	1,28%	0,54	42,75	43,08	42,68	43,48	10M	2.989
02/06/2025	-0,66%	-0,28	42,21	41,56	40,98	42,26	8M	1.038
30/05/2025	-1,87%	-0,81	42,49	42,98	41,70	43,39	12M	1.654
29/05/2025	-0,37%	-0,16	43,30	44,39	43,16	44,48	12M	2.268
28/05/2025	-1,23%	-0,54	43,46	43,62	43,10	44,28	10M	1.913
27/05/2025	4,96%	2,08	44,00	43,12	43,12	44,35	16M	2.126
26/05/2025	0,96%	0,40	41,92	42,15	41,65	42,48	9M	2.272
23/05/2025	-3,46%	-1,49	41,52	41,99	41,52	42,80	9M	1.910
22/05/2025	4,90%	2,01	43,01	43,25	41,97	43,68	14M	2.399
21/05/2025	0,81%	0,33	41,00	41,40	40,16	42,82	14M	2.970
20/05/2025	-1,19%	-0,49	40,67	40,81	40,25	41,23	10M	1.258
19/05/2025	-2,79%	-1,18	41,16	39,72	39,40	41,60	6M	1.279
16/05/2025	1,78%	0,74	42,34	42,84	42,26	43,18	6M	913
15/05/2025	-2,12%	-0,90	41,60	42,03	40,62	42,58	6M	1.289
14/05/2025	-2,16%	-0,94	42,50	42,54	41,47	42,69	8M	3.465
13/05/2025	7,66%	3,09	43,44	40,65	40,65	44,27	11M	1.509
12/05/2025	4,75%	1,83	40,35	41,83	38,86	42,24	40M	7.584
09/05/2025	10,06%	3,52	38,52	38,42	36,14	39,10	16M	2.938
08/05/2025	17,14%	5,12	35,00	32,70	32,32	35,10	15M	6.910
07/05/2025	1,56%	0,46	29,88	30,22	29,85	30,50	3M	421
06/05/2025	-1,41%	-0,42	29,42	29,55	29,17	29,77	3M	653
05/05/2025	-0,90%	-0,27	29,84	29,57	29,45	30,10	3M	652
02/05/2025	0,43%	0,13	30,11	29,98	29,95	30,68	3M	836
30/04/2025	1,18%	0,35	29,98	29,40	28,80	29,98	5M	1.576
29/04/2025	1,54%	0,45	29,63	30,00	29,57	30,04	3M	940
28/04/2025	-2,15%	-0,64	29,18	30,01	28,79	30,03	3M	2.469
25/04/2025	2,40%	0,70	29,82	29,44	29,25	30,23	7M	1.196
24/04/2025	-2,05%	-0,61	29,12	29,31	28,80	29,48	5M	1.025
23/04/2025	4,43%	1,26	29,73	29,76	29,20	30,14	20M	4.670
22/04/2025	6,67%	1,78	28,47	27,25	27,25	28,80	13M	3.004
17/04/2025	-0,96%	-0,26	26,69	27,40	26,58	27,40	2M	663
16/04/2025	-2,36%	-0,65	26,95	27,20	26,31	27,37	8M	1.649
15/04/2025	-0,40%	-0,11	27,60	27,88	27,36	28,25	4M	828
14/04/2025	2,40%	0,65	27,71	28,51	27,42	28,68	26M	5.660
11/04/2025	3,28%	0,86	27,06	26,72	26,62	27,26	4M	4.489
10/04/2025	-7,03%	-1,98	26,20	27,50	25,70	27,60	8M	2.416
09/04/2025	8,47%	2,20	28,18	25,53	25,53	28,70	16M	2.359
08/04/2025	-2,88%	-0,77	25,98	27,28	25,31	27,30	14M	2.756
07/04/2025	-13,54%	-4,19	26,75	26,16	25,80	28,02	20M	3.993
04/04/2025	4,32%	1,28	30,94	30,09	29,95	31,16	6M	2.269
03/04/2025	-7,28%	-2,33	29,66	29,62	28,90	29,66	10M	20.799
02/04/2025	0,31%	0,10	31,99	31,43	30,78	31,99	6M	2.773
01/04/2025	4,52%	1,38	31,89	31,27	30,80	32,06	3M	675
31/03/2025	-3,14%	-0,99	30,51	31,05	30,32	31,13	3M	670
28/03/2025	-5,97%	-2,00	31,50	31,85	31,50	32,13	6M	1.144
27/03/2025	-0,36%	-0,12	33,50	33,64	33,22	33,84	3M	2.290
26/03/2025	-2,69%	-0,93	33,62	34,36	33,08	34,45	4M	704
25/03/2025	-0,97%	-0,34	34,55	34,59	34,18	34,75	3M	640
24/03/2025	5,63%	1,86	34,89	34,60	34,47	35,18	5M	3.607
21/03/2025	1,32%	0,43	33,03	32,58	32,32	33,03	2M	568
20/03/2025	-2,60%	-0,87	32,60	33,00	32,23	33,22	4M	846
19/03/2025	5,98%	1,89	33,47	33,20	33,00	33,82	6M	1.637
18/03/2025	-1,93%	-0,62	31,58	31,75	31,05	31,75	3M	1.146
17/03/2025	-0,46%	-0,15	32,20	31,77	31,52	32,43	5M	1.394
14/03/2025	2,67%	0,84	32,35	32,16	31,89	32,60	8M	1.433
13/03/2025	-1,44%	-0,46	31,51	32,29	31,02	32,60	6M	1.117
12/03/2025	-4,42%	-1,48	31,97	33,05	31,44	33,15	8M	1.398
11/03/2025	4,56%	1,46	33,45	32,30	31,55	33,49	7M	1.389
10/03/2025	-12,09%	-4,40	31,99	36,03	31,53	36,26	14M	5.261
07/03/2025	-2,73%	-1,02	36,39	37,32	36,37	38,17	12M	4.615
06/03/2025	-1,29%	-0,49	37,41	38,80	36,91	38,80	7M	5.836
05/03/2025	-2,57%	-1,00	37,90	38,00	37,07	38,12	5M	1.952
28/02/2025	1,25%	0,48	38,90	36,68	36,24	39,00	12M	1.990
27/02/2025	-3,52%	-1,40	38,42	39,82	38,32	40,05	8M	1.763
26/02/2025	-5,21%	-2,19	39,82	41,03	38,37	41,55	12M	3.099
25/02/2025	-6,06%	-2,71	42,01	41,49	40,00	42,22	17M	4.111
24/02/2025	0,52%	0,23	44,72	44,48	44,00	45,00	5M	837
21/02/2025	-3,28%	-1,51	44,49	46,90	43,91	47,40	10M	1.409
20/02/2025	1,17%	0,53	46,00	45,91	45,11	46,25	4M	935
19/02/2025	2,69%	1,19	45,47	45,26	44,59	45,48	4M	1.181
18/02/2025	-3,00%	-1,37	44,28	45,01	43,50	45,65	9M	1.789
17/02/2025	-0,11%	-0,05	45,65	46,25	44,80	47,48	6M	3.734
14/02/2025	2,47%	1,10	45,70	45,37	44,96	46,65	5M	1.874
13/02/2025	-1,55%	-0,70	44,60	44,80	43,97	46,30	4M	1.050
12/02/2025	3,45%	1,51	45,30	44,64	42,91	45,50	12M	3.249
11/02/2025	-3,03%	-1,37	43,79	45,68	43,59	45,80	6M	4.058
10/02/2025	2,22%	0,98	45,16	44,71	44,67	45,60	5M	776
07/02/2025	-3,54%	-1,62	44,18	46,65	44,11	47,16	7M	1.345
06/02/2025	-4,34%	-2,08	45,80	47,11	45,25	47,69	9M	1.770
05/02/2025	2,57%	1,20	47,88	47,35	46,20	48,31	10M	4.927
04/02/2025	0,39%	0,18	46,68	47,79	46,35	48,66	17M	4.719
03/02/2025	-17,76%	-10,04	46,50	44,99	44,04	48,00	49M	13.565
31/01/2025	1,13%	0,63	56,54	56,61	56,00	58,67	7M	1.578
30/01/2025	3,54%	1,91	55,91	55,28	55,01	56,45	4M	1.133
29/01/2025	1,31%	0,70	54,00	53,50	52,59	54,44	5M	1.322
28/01/2025	-1,52%	-0,82	53,30	54,98	53,10	55,14	3M	763
27/01/2025	-6,83%	-3,97	54,12	54,32	52,83	54,79	11M	6.203
24/01/2025	3,92%	2,19	58,09	58,36	57,44	58,79	5M	1.731
23/01/2025	-0,20%	-0,11	55,90	56,00	55,32	56,93	5M	1.822
22/01/2025	-4,04%	-2,36	56,01	58,37	56,01	59,05	6M	2.232
21/01/2025	-0,27%	-0,16	58,37	58,53	57,67	59,20	5M	8.830
20/01/2025	-6,50%	-4,07	58,53	60,00	56,91	60,08	20M	4.171
17/01/2025	6,57%	3,86	62,60	60,40	60,19	62,61	9M	1.879
16/01/2025	-3,02%	-1,83	58,74	59,82	57,45	59,82	6M	1.322
15/01/2025	6,26%	3,57	60,57	57,00	56,65	61,08	8M	2.182
14/01/2025	3,69%	2,03	57,00	56,14	55,95	57,21	7M	1.819
13/01/2025	-6,03%	-3,53	54,97	54,85	52,21	55,11	13M	4.724
10/01/2025	4,46%	2,50	58,50	58,28	56,88	58,90	12M	1.486
09/01/2025	-4,27%	-2,50	56,00	58,50	55,45	59,03	11M	4.111
08/01/2025	-3,31%	-2,00	58,50	60,35	57,58	60,64	9M	2.039
07/01/2025	-8,83%	-5,86	60,50	65,03	60,44	65,16	15M	3.214
06/01/2025	1,87%	1,22	66,36	65,14	64,61	66,88	6M	1.565
03/01/2025	5,52%	3,41	65,14	62,05	61,99	65,31	6M	1.885
02/01/2025	0,90%	0,55	61,73	62,70	61,52	63,14	6M	3.689
30/12/2024	2,60%	1,55	61,18	60,55	59,10	61,44	7M	1.241
27/12/2024	0,20%	0,12	59,63	60,77	59,29	61,38	6M	1.372
26/12/2024	-4,39%	-2,73	59,51	60,81	59,51	60,82	7M	2.887
23/12/2024	-	-	62,24	60,00	58,70	62,24	9M	3.660

Date,Open,High,Low,Close,Volume
11-Jul-25,47.85,48.35,47.07,47.51,16640405
10-Jul-25,44.54,45.47,44.22,44.98,12042467
09-Jul-25,41.75,44.24,41.59,43.83,11550669
08-Jul-25,40.98,41.38,40.50,41.00,9818041
07-Jul-25,40.03,40.80,39.97,40.00,24662439
04-Jul-25,40.25,40.25,38.84,39.10,4889394
03-Jul-25,40.70,41.34,40.30,40.55,3339999
02-Jul-25,38.52,40.70,38.52,40.57,6866240
01-Jul-25,38.85,38.85,38.00,38.00,3829059
27-Jun-25,38.75,38.82,37.93,38.51,3394849
26-Jun-25,39.26,39.36,38.56,39.00,5235385
25-Jun-25,39.03,39.38,38.49,39.26,8006483
24-Jun-25,38.63,39.60,38.32,39.00,7334136
23-Jun-25,36.44,37.16,35.27,37.11,16009758
20-Jun-25,40.30,40.67,37.95,38.70,11635369
18-Jun-25,39.81,40.48,39.35,39.72,16909026
17-Jun-25,40.99,41.04,39.26,40.11,30028697
16-Jun-25,41.73,42.60,41.73,42.14,6399408
13-Jun-25,41.70,41.88,40.61,40.80,14498827
12-Jun-25,44.71,44.78,43.55,44.00,12868492
11-Jun-25,45.13,46.12,44.80,45.30,12526343
10-Jun-25,44.51,45.30,43.50,44.78,19191945
09-Jun-25,41.17,41.92,40.91,41.62,7600209
06-Jun-25,40.58,41.50,40.32,40.42,10971701
05-Jun-25,43.10,43.15,40.80,40.80,13425266
04-Jun-25,42.49,43.90,41.42,43.10,9149613
03-Jun-25,43.08,43.48,42.68,42.75,9530919
02-Jun-25,41.56,42.26,40.98,42.21,8083440
30-May-25,42.98,43.39,41.70,42.49,11653422
29-May-25,44.39,44.48,43.16,43.30,11924704
28-May-25,43.62,44.28,43.10,43.46,10228478
27-May-25,43.12,44.35,43.12,44.00,15724415
26-May-25,42.15,42.48,41.65,41.92,8794493
23-May-25,41.99,42.80,41.52,41.52,9454791
22-May-25,43.25,43.68,41.97,43.01,13884685
21-May-25,41.40,42.82,40.16,41.00,14113046
20-May-25,40.81,41.23,40.25,40.67,10237783
19-May-25,39.72,41.60,39.40,41.16,6421821
16-May-25,42.84,43.18,42.26,42.34,5961459
15-May-25,42.03,42.58,40.62,41.60,6314093
14-May-25,42.54,42.69,41.47,42.50,8465726
13-May-25,40.65,44.27,40.65,43.44,11345457
12-May-25,41.83,42.24,38.86,40.35,40188707
09-May-25,38.42,39.10,36.14,38.52,15707630
08-May-25,32.70,35.10,32.32,35.00,15450793
07-May-25,30.22,30.50,29.85,29.88,2617666
06-May-25,29.55,29.77,29.17,29.42,3221138
05-May-25,29.57,30.10,29.45,29.84,2508383
02-May-25,29.98,30.68,29.95,30.11,3006852
30-Apr-25,29.40,29.98,28.80,29.98,5010663
29-Apr-25,30.00,30.04,29.57,29.63,3186966
28-Apr-25,30.01,30.03,28.79,29.18,3173412
25-Apr-25,29.44,30.23,29.25,29.82,7250059
24-Apr-25,29.31,29.48,28.80,29.12,4775162
23-Apr-25,29.76,30.14,29.20,29.73,20458144
22-Apr-25,27.25,28.80,27.25,28.47,12945329
17-Apr-25,27.40,27.40,26.58,26.69,2332499
16-Apr-25,27.20,27.37,26.31,26.95,8213559
15-Apr-25,27.88,28.25,27.36,27.60,3691617
14-Apr-25,28.51,28.68,27.42,27.71,25605252
11-Apr-25,26.72,27.26,26.62,27.06,4160834
10-Apr-25,27.50,27.60,25.70,26.20,7702267
09-Apr-25,25.53,28.70,25.53,28.18,15854345
08-Apr-25,27.28,27.30,25.31,25.98,14090392
07-Apr-25,26.16,28.02,25.80,26.75,19824666
04-Apr-25,30.09,31.16,29.95,30.94,5541119
03-Apr-25,29.62,29.66,28.90,29.66,9685206
02-Apr-25,31.43,31.99,30.78,31.99,6128735
01-Apr-25,31.27,32.06,30.80,31.89,2810402
31-Mar-25,31.05,31.13,30.32,30.51,2659769
28-Mar-25,31.85,32.13,31.50,31.50,5939916
27-Mar-25,33.64,33.84,33.22,33.50,3228202
26-Mar-25,34.36,34.45,33.08,33.62,4158679
25-Mar-25,34.59,34.75,34.18,34.55,2782080
24-Mar-25,34.60,35.18,34.47,34.89,5184251
21-Mar-25,32.58,33.03,32.32,33.03,2456511
20-Mar-25,33.00,33.22,32.23,32.60,3929878
19-Mar-25,33.20,33.82,33.00,33.47,5932944
18-Mar-25,31.75,31.75,31.05,31.58,3433289
17-Mar-25,31.77,32.43,31.52,32.20,4738043
14-Mar-25,32.16,32.60,31.89,32.35,7882908
13-Mar-25,32.29,32.60,31.02,31.51,5852451
12-Mar-25,33.05,33.15,31.44,31.97,7574340
11-Mar-25,32.30,33.49,31.55,33.45,7383786
10-Mar-25,36.03,36.26,31.53,31.99,14393568
07-Mar-25,37.32,38.17,36.37,36.39,12167979
06-Mar-25,38.80,38.80,36.91,37.41,7093073
05-Mar-25,38.00,38.12,37.07,37.90,5086267
28-Feb-25,36.68,39.00,36.24,38.90,11588829
27-Feb-25,39.82,40.05,38.32,38.42,7568739
26-Feb-25,41.03,41.55,38.37,39.82,12303641
25-Feb-25,41.49,42.22,40.00,42.01,17415339
24-Feb-25,44.48,45.00,44.00,44.72,5255611
21-Feb-25,46.90,47.40,43.91,44.49,9610775
20-Feb-25,45.91,46.25,45.11,46.00,4313872
19-Feb-25,45.26,45.48,44.59,45.47,4259933
18-Feb-25,45.01,45.65,43.50,44.28,9106724
17-Feb-25,46.25,47.48,44.80,45.65,6260046
14-Feb-25,45.37,46.65,44.96,45.70,5004109
13-Feb-25,44.80,46.30,43.97,44.60,4039852
12-Feb-25,44.64,45.50,42.91,45.30,11565009
11-Feb-25,45.68,45.80,43.59,43.79,6298585
10-Feb-25,44.71,45.60,44.67,45.16,4751054
07-Feb-25,46.65,47.16,44.11,44.18,7333621
06-Feb-25,47.11,47.69,45.25,45.80,9130080
05-Feb-25,47.35,48.31,46.20,47.88,10211102
04-Feb-25,47.79,48.66,46.35,46.68,16515550
03-Feb-25,44.99,48.00,44.04,46.50,48774753
31-Jan-25,56.61,58.67,56.00,56.54,6809451
30-Jan-25,55.28,56.45,55.01,55.91,3970101
29-Jan-25,53.50,54.44,52.59,54.00,4738937
28-Jan-25,54.98,55.14,53.10,53.30,2934530
27-Jan-25,54.32,54.79,52.83,54.12,10694863
24-Jan-25,58.36,58.79,57.44,58.09,4804880
23-Jan-25,56.00,56.93,55.32,55.90,5049901
22-Jan-25,58.37,59.05,56.01,56.01,5955042
21-Jan-25,58.53,59.20,57.67,58.37,5289304
20-Jan-25,60.00,60.08,56.91,58.53,20152431
17-Jan-25,60.40,62.61,60.19,62.60,8647553
16-Jan-25,59.82,59.82,57.45,58.74,6431037
15-Jan-25,57.00,61.08,56.65,60.57,7852281
14-Jan-25,56.14,57.21,55.95,57.00,7309184
13-Jan-25,54.85,55.11,52.21,54.97,13053538
10-Jan-25,58.28,58.90,56.88,58.50,11755369
09-Jan-25,58.50,59.03,55.45,56.00,10588246
08-Jan-25,60.35,60.64,57.58,58.50,8666326
07-Jan-25,65.03,65.16,60.44,60.50,14521328
06-Jan-25,65.14,66.88,64.61,66.36,6197462
03-Jan-25,62.05,65.31,61.99,65.14,6210268
02-Jan-25,62.70,63.14,61.52,61.73,5692094
30-Dec-24,60.55,61.44,59.10,61.18,7291837
27-Dec-24,60.77,61.38,59.29,59.63,6322727
26-Dec-24,60.81,60.82,59.51,59.51,7497705
23-Dec-24,60.00,62.24,58.70,62.24,9266510

*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