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
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
04/01/20241,28%0,4233,1332,2732,2733,21819K806
03/01/2024-5,46%-1,8932,7133,4532,1033,451M553
02/01/20243,13%1,0534,6034,0033,9434,701M383
28/12/20230,87%0,2933,5533,2133,1734,07767K328
27/12/20234,26%1,3633,2632,5032,0533,32769K521
26/12/2023-2,30%-0,7531,9032,5031,3032,62886K422
22/12/20233,16%1,0032,6532,5032,2033,09934K378
21/12/2023-0,09%-0,0331,6532,0031,0332,502M1.326
20/12/20230,13%0,0431,6831,8931,2532,541M2.598
19/12/2023-0,50%-0,1631,6432,0030,9432,592M1.471
18/12/2023-2,78%-0,9131,8031,1531,0532,11870K349
15/12/2023-1,77%-0,5932,7132,8032,6533,22683K506
14/12/20231,52%0,5033,3033,5432,7833,661M402
13/12/20232,53%0,8132,8031,4031,4033,901M444
12/12/20230,53%0,1731,9931,8231,4532,421M1.844
11/12/2023-7,90%-2,7331,8233,1831,4233,432M595
08/12/20232,16%0,7334,5534,0234,0235,352M417
07/12/20232,95%0,9733,8232,4930,8633,841M341
06/12/2023-0,27%-0,0932,8533,5532,5333,582M363
05/12/20231,48%0,4832,9432,4532,2833,412M1.038
04/12/20237,02%2,1332,4631,7531,5532,693M5.607
01/12/20233,23%0,9530,3329,7029,7030,40962K413
30/11/20230,93%0,2729,3829,3129,1929,52212K110
29/11/2023-1,05%-0,3129,1129,4329,1029,79378K186
28/11/20231,98%0,5729,4228,9928,9529,661M308
27/11/2023-5,50%-1,6828,8529,1028,8529,672M544
24/11/20232,45%0,7330,5329,8028,5030,532M507
23/11/20230,24%0,0729,8029,9529,3729,95231K139
22/11/20232,91%0,8429,7329,0028,8929,852M1.285
21/11/2023-1,70%-0,5028,8928,9528,6029,37660K239
20/11/20232,40%0,6929,3928,7928,7029,392M554
17/11/20231,49%0,4228,7028,2827,6128,70632K242
16/11/2023-1,36%-0,3928,2829,3827,7429,382M614
14/11/2023-6,40%-1,9628,6730,2528,2730,333M1.175
13/11/20232,10%0,6330,6329,8929,7030,662M2.051
10/11/20233,02%0,8830,0029,5229,5030,101M388
09/11/20237,30%1,9829,1227,5027,3729,202M1.326
08/11/2023-0,95%-0,2627,1427,3026,9227,34474K328
07/11/20231,63%0,4427,4026,9526,6127,49529K721
06/11/20233,30%0,8626,9626,9926,6027,15456K222
03/11/2023-1,95%-0,5226,1025,9525,8826,37157K156
01/11/2023-1,04%-0,2826,6226,3026,2526,72228K154
31/10/20232,13%0,5626,9026,3426,0626,99442K241
30/10/20233,29%0,8426,3426,0125,9026,41332K169
27/10/2023-1,73%-0,4525,5026,0325,2526,27294K262
26/10/2023-0,95%-0,2525,9526,3525,6826,48152K160
25/10/20232,30%0,5926,2026,0925,9026,401M354
24/10/20232,69%0,6725,6126,6125,6026,811M2.723
23/10/20235,59%1,3224,9424,4924,0324,97403K556
20/10/20232,79%0,6423,6223,8423,2023,84826K536
19/10/2023-0,48%-0,1122,9823,0822,7923,40677K254
18/10/2023-0,69%-0,1623,0923,0022,8823,25311K109
17/10/2023-1,27%-0,3023,2523,5023,2123,54381K1.141
16/10/20233,24%0,7423,5523,0723,0724,30420K652
13/10/2023-0,74%-0,1722,8122,9822,7023,00192K133
11/10/2023-0,30%-0,0722,9823,0522,6323,13659K264
10/10/2023-3,39%-0,8123,0523,8622,8923,86684K222
09/10/2023-3,44%-0,8523,8624,5023,7024,501M478
06/10/20232,79%0,6724,7124,6624,4324,9061K92
05/10/2023-3,69%-0,9224,0424,9624,0424,96533K85
04/10/20231,96%0,4824,9624,3124,3124,96384K293
03/10/2023-1,65%-0,4124,4824,8724,2824,87712K178
02/10/20232,77%0,6724,8925,0524,4225,47315K754
29/09/2023-0,04%-0,0124,2224,2423,6424,67233K231
28/09/20233,46%0,8124,2323,6323,4324,27212K171
27/09/20231,65%0,3823,4223,5023,1623,59120K113
26/09/2023-0,13%-0,0323,0422,6522,6523,0497K79
25/09/20232,53%0,5723,0722,5022,4223,07127K181
22/09/2023-1,01%-0,2322,5022,7222,5022,9553K151
21/09/2023-0,18%-0,0422,7322,7722,4422,8777K93
20/09/2023-1,77%-0,4122,7723,3022,6123,30120K949
19/09/2023-0,39%-0,0923,1823,0122,8823,4089K115
18/09/20232,29%0,5223,2723,0722,9923,5095K98
15/09/2023-2,11%-0,4922,7523,2422,7523,24113K343
14/09/20231,00%0,2323,2423,0622,8523,40128K137
13/09/2023--23,0122,9522,8223,17175K246


*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. (v4.0.8)
www.ibovx.com.br


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