Cotação atual, histórico e gráfico do papel: EUCA3

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 EUCA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/12/2021	3,77%	0,49	13,49	13,03	13,01	13,49	18K	11
06/12/2021	-0,54%	-0,07	13,00	12,82	12,82	13,20	71K	24
03/12/2021	-0,61%	-0,08	13,07	13,50	12,90	13,70	76K	29
02/12/2021	1,08%	0,14	13,15	13,01	13,00	13,30	60K	36
01/12/2021	0,08%	0,01	13,01	13,30	12,90	13,95	215K	76
30/11/2021	-2,33%	-0,31	13,00	13,99	12,50	13,99	55K	31
29/11/2021	-1,11%	-0,15	13,31	13,50	13,31	14,14	74K	21
26/11/2021	-7,17%	-1,04	13,46	14,00	12,99	14,00	70K	29
25/11/2021	3,57%	0,50	14,50	14,00	14,00	14,50	6K	3
24/11/2021	-1,75%	-0,25	14,00	14,15	14,00	14,49	38K	13
23/11/2021	-2,33%	-0,34	14,25	14,41	14,05	14,80	47K	20

22/11/2021	-0,14%	-0,02	14,59	14,85	14,45	15,29	47K	24
19/11/2021	-2,47%	-0,37	14,61	15,40	14,55	15,40	62K	21
18/11/2021	-0,13%	-0,02	14,98	14,80	14,55	14,99	27K	5
17/11/2021	-1,96%	-0,30	15,00	15,61	14,56	15,61	21K	12
16/11/2021	0,66%	0,10	15,30	15,19	15,00	15,60	95K	17
12/11/2021	-5,00%	-0,80	15,20	15,99	15,12	16,00	59K	22
11/11/2021	5,82%	0,88	16,00	15,50	15,50	16,40	399K	88
10/11/2021	4,28%	0,62	15,12	14,99	14,99	15,30	77K	13
09/11/2021	-1,83%	-0,27	14,50	14,99	14,50	14,99	9K	5
08/11/2021	0,00%	0,00	14,77	14,77	14,46	14,77	23K	4
05/11/2021	-0,20%	-0,03	14,77	14,41	14,40	14,77	29K	6
04/11/2021	-1,33%	-0,20	14,80	14,86	14,80	14,86	19K	5
03/11/2021	0,00%	0,00	15,00	15,30	14,82	15,30	18K	4
01/11/2021	2,39%	0,35	15,00	14,81	14,71	15,15	79K	25
29/10/2021	-4,19%	-0,64	14,65	14,40	14,40	14,90	37K	16
28/10/2021	1,93%	0,29	15,29	15,39	14,90	15,40	26K	11
27/10/2021	0,00%	0,00	15,00	15,40	14,60	16,23	860K	98
26/10/2021	11,11%	1,50	15,00	13,50	13,01	15,00	186K	43
25/10/2021	3,05%	0,40	13,50	13,10	13,10	14,00	319K	118
22/10/2021	1,31%	0,17	13,10	12,95	12,01	13,11	187K	40
21/10/2021	-4,93%	-0,67	12,93	13,61	12,91	13,61	108K	29
20/10/2021	-1,45%	-0,20	13,60	13,80	13,60	13,85	110K	27
19/10/2021	-2,61%	-0,37	13,80	14,15	13,80	14,15	100K	46
18/10/2021	-1,94%	-0,28	14,17	14,25	13,90	14,64	221K	81
15/10/2021	0,21%	0,03	14,45	14,42	14,20	15,15	277K	91
14/10/2021	-0,96%	-0,14	14,42	14,56	14,21	14,76	105K	41
13/10/2021	2,18%	0,31	14,56	14,53	14,20	14,98	85K	42
11/10/2021	0,28%	0,04	14,25	14,21	14,12	14,99	195K	62
08/10/2021	0,07%	0,01	14,21	13,80	13,80	15,00	197K	75
07/10/2021	2,90%	0,40	14,20	13,80	13,50	14,49	118K	53
06/10/2021	-1,36%	-0,19	13,80	14,07	13,53	14,07	37K	21
05/10/2021	1,08%	0,15	13,99	14,52	13,50	14,52	56K	26
04/10/2021	-1,91%	-0,27	13,84	14,16	13,50	14,39	184K	65
01/10/2021	-1,67%	-0,24	14,11	14,26	14,01	14,38	139K	28
30/09/2021	-1,03%	-0,15	14,35	14,65	14,29	14,71	262K	40
29/09/2021	0,00%	0,00	14,50	15,00	14,49	15,00	370K	41
28/09/2021	-4,61%	-0,70	14,50	14,91	14,31	15,49	155K	53
27/09/2021	-0,91%	-0,14	15,20	14,91	14,90	15,60	58K	24
24/09/2021	-0,39%	-0,06	15,34	15,02	14,73	15,34	59K	20
23/09/2021	2,33%	0,35	15,40	15,00	14,70	15,45	119K	46
22/09/2021	1,01%	0,15	15,05	15,28	14,90	15,60	80K	32
21/09/2021	0,00%	0,00	14,90	14,55	14,50	14,90	15K	9
20/09/2021	-0,33%	-0,05	14,90	14,95	14,30	14,95	94K	31
17/09/2021	-2,92%	-0,45	14,95	15,07	14,95	15,49	181K	65
16/09/2021	0,52%	0,08	15,40	15,35	15,35	16,11	166K	35
15/09/2021	1,26%	0,19	15,32	15,14	15,04	15,33	30K	16
14/09/2021	-1,11%	-0,17	15,13	15,32	15,00	15,38	55K	23
13/09/2021	2,00%	0,30	15,30	15,03	15,02	15,42	72K	28
10/09/2021	-0,07%	-0,01	15,00	15,20	15,00	16,23	306K	83
09/09/2021	-0,60%	-0,09	15,01	15,10	15,00	15,63	190K	16
08/09/2021	-4,43%	-0,70	15,10	15,33	15,10	15,45	148K	45
06/09/2021	3,07%	0,47	15,80	15,22	15,15	15,80	59K	18
03/09/2021	0,72%	0,11	15,33	15,89	15,20	15,89	223K	47
02/09/2021	-4,88%	-0,78	15,22	16,05	15,22	16,05	163K	37
01/09/2021	1,39%	0,22	16,00	16,00	15,80	16,14	145K	25
31/08/2021	-1,38%	-0,22	15,78	16,28	15,54	16,79	459K	163
30/08/2021	3,23%	0,50	16,00	15,52	15,40	16,28	204K	46
27/08/2021	0,65%	0,10	15,50	15,40	15,24	16,60	304K	101
26/08/2021	0,39%	0,06	15,40	15,22	15,21	17,00	150K	53
25/08/2021	-0,39%	-0,06	15,34	15,40	15,21	15,59	54K	18
24/08/2021	-0,39%	-0,06	15,40	15,51	15,35	16,70	352K	96
23/08/2021	-2,21%	-0,35	15,46	15,95	15,45	16,12	110K	34
20/08/2021	-3,30%	-0,54	15,81	16,50	15,42	16,50	148K	37
19/08/2021	-2,10%	-0,35	16,35	16,50	16,01	16,50	57K	18
18/08/2021	-1,76%	-0,30	16,70	17,01	16,50	17,01	114K	37
17/08/2021	-5,50%	-0,99	17,00	17,18	16,80	17,81	50K	17
16/08/2021	-6,45%	-1,24	17,99	19,16	17,99	19,17	147K	22
13/08/2021	-4,66%	-0,94	19,23	20,15	19,22	20,17	119K	29
12/08/2021	-0,64%	-0,13	20,17	20,70	20,15	21,90	216K	48
11/08/2021	7,12%	1,35	20,30	19,90	19,90	20,70	40K	9
10/08/2021	-0,63%	-0,12	18,95	19,05	18,95	19,05	61K	13
09/08/2021	0,05%	0,01	19,07	19,07	19,07	19,07	8K	3
06/08/2021	0,05%	0,01	19,06	19,06	19,05	19,06	6K	3
05/08/2021	-4,75%	-0,95	19,05	20,01	19,02	20,01	86K	25
04/08/2021	-0,50%	-0,10	20,00	20,01	20,00	20,01	6K	3
03/08/2021	0,35%	0,07	20,10	20,40	20,10	20,64	22K	7
02/08/2021	-1,81%	-0,37	20,03	20,98	20,03	20,98	95K	28
30/07/2021	-0,29%	-0,06	20,40	20,41	20,30	21,40	92K	25
29/07/2021	-4,39%	-0,94	20,46	20,92	20,33	20,92	16K	5
28/07/2021	4,39%	0,90	21,40	20,99	20,99	21,40	25K	6
27/07/2021	0,94%	0,19	20,50	20,93	20,50	20,93	25K	9
26/07/2021	-0,44%	-0,09	20,31	20,31	20,31	20,31	2K	1
23/07/2021	-2,35%	-0,49	20,40	20,39	20,39	20,40	6K	3
22/07/2021	-0,05%	-0,01	20,89	20,89	20,89	20,89	2K	1
21/07/2021	-1,65%	-0,35	20,90	21,00	20,55	21,00	12K	6
20/07/2021	5,20%	1,05	21,25	20,30	20,30	21,56	21K	10
19/07/2021	-0,98%	-0,20	20,20	20,22	20,20	22,00	43K	19
16/07/2021	-2,86%	-0,60	20,40	20,52	20,20	20,70	53K	24
15/07/2021	1,16%	0,24	21,00	20,72	20,72	21,00	8K	2
14/07/2021	1,37%	0,28	20,76	20,73	20,51	20,76	21K	7
13/07/2021	-0,15%	-0,03	20,48	20,52	20,48	20,52	10K	3
12/07/2021	-2,29%	-0,48	20,51	20,51	20,51	20,51	4K	2
08/07/2021	0,67%	0,14	20,99	20,90	20,70	20,99	23K	9
07/07/2021	-3,92%	-0,85	20,85	21,13	20,85	21,13	17K	7
06/07/2021	0,28%	0,06	21,70	21,70	21,44	21,70	6K	3
05/07/2021	1,60%	0,34	21,64	21,64	21,64	21,64	4K	2
01/07/2021	0,38%	0,08	21,30	20,97	20,85	21,72	41K	14
30/06/2021	-1,30%	-0,28	21,22	21,40	20,97	21,40	48K	13
29/06/2021	0,00%	0,00	21,50	21,50	21,50	21,50	24K	2
28/06/2021	1,27%	0,27	21,50	21,26	21,26	21,78	28K	13
25/06/2021	-2,48%	-0,54	21,23	21,77	21,20	21,77	43K	14
24/06/2021	0,00%	0,00	21,77	21,90	21,77	22,20	28K	7
23/06/2021	0,00%	0,00	21,77	21,77	21,77	21,90	35K	9
22/06/2021	1,26%	0,27	21,77	21,55	21,50	21,99	43K	11
21/06/2021	-1,15%	-0,25	21,50	22,49	21,06	22,49	97K	25
18/06/2021	-0,50%	-0,11	21,75	21,80	21,75	21,80	17K	7
17/06/2021	0,05%	0,01	21,86	21,86	21,21	21,86	32K	10
16/06/2021	-0,23%	-0,05	21,85	21,76	21,75	21,87	20K	7
15/06/2021	2,10%	0,45	21,90	21,46	21,19	21,94	72K	25
14/06/2021	-1,47%	-0,32	21,45	21,80	21,45	21,90	69K	24
11/06/2021	0,55%	0,12	21,77	21,60	21,60	21,88	20K	9
10/06/2021	-0,05%	-0,01	21,65	22,15	21,60	22,18	68K	25
09/06/2021	-0,82%	-0,18	21,66	21,84	21,65	21,84	22K	6
08/06/2021	-1,40%	-0,31	21,84	21,88	21,84	21,88	20K	8
07/06/2021	0,45%	0,10	22,15	22,05	21,65	22,44	97K	25
04/06/2021	0,23%	0,05	22,05	22,30	22,02	22,50	106K	22
02/06/2021	0,14%	0,03	22,00	22,05	22,00	22,68	75K	23
01/06/2021	1,24%	0,27	21,97	21,69	21,56	22,00	65K	25
31/05/2021	-3,56%	-0,80	21,70	21,80	21,62	22,29	227K	55
28/05/2021	-2,13%	-0,49	22,50	22,50	22,50	23,08	82K	19
27/05/2021	2,18%	0,49	22,99	22,87	22,50	23,98	71K	24
26/05/2021	2,74%	0,60	22,50	21,90	21,50	22,77	102K	25
25/05/2021	-	-	21,90	22,48	21,90	22,50	159K	21

Date,Open,High,Low,Close,Volume
07-Dec-21,13.03,13.49,13.01,13.49,18370
06-Dec-21,12.82,13.20,12.82,13.00,71262
03-Dec-21,13.50,13.70,12.90,13.07,76059
02-Dec-21,13.01,13.30,13.00,13.15,60337
01-Dec-21,13.30,13.95,12.90,13.01,215145
30-Nov-21,13.99,13.99,12.50,13.00,54614
29-Nov-21,13.50,14.14,13.31,13.31,73843
26-Nov-21,14.00,14.00,12.99,13.46,69835
25-Nov-21,14.00,14.50,14.00,14.50,5699
24-Nov-21,14.15,14.49,14.00,14.00,38358
23-Nov-21,14.41,14.80,14.05,14.25,47053
22-Nov-21,14.85,15.29,14.45,14.59,47204
19-Nov-21,15.40,15.40,14.55,14.61,62018
18-Nov-21,14.80,14.99,14.55,14.98,26703
17-Nov-21,15.61,15.61,14.56,15.00,20864
16-Nov-21,15.19,15.60,15.00,15.30,95158
12-Nov-21,15.99,16.00,15.12,15.20,58716
11-Nov-21,15.50,16.40,15.50,16.00,398788
10-Nov-21,14.99,15.30,14.99,15.12,77334
09-Nov-21,14.99,14.99,14.50,14.50,8780
08-Nov-21,14.77,14.77,14.46,14.77,23322
05-Nov-21,14.41,14.77,14.40,14.77,28882
04-Nov-21,14.86,14.86,14.80,14.80,19298
03-Nov-21,15.30,15.30,14.82,15.00,18081
01-Nov-21,14.81,15.15,14.71,15.00,78863
29-Oct-21,14.40,14.90,14.40,14.65,36716
28-Oct-21,15.39,15.40,14.90,15.29,25555
27-Oct-21,15.40,16.23,14.60,15.00,860496
26-Oct-21,13.50,15.00,13.01,15.00,186452
25-Oct-21,13.10,14.00,13.10,13.50,319498
22-Oct-21,12.95,13.11,12.01,13.10,187132
21-Oct-21,13.61,13.61,12.91,12.93,108053
20-Oct-21,13.80,13.85,13.60,13.60,109797
19-Oct-21,14.15,14.15,13.80,13.80,99581
18-Oct-21,14.25,14.64,13.90,14.17,221064
15-Oct-21,14.42,15.15,14.20,14.45,277345
14-Oct-21,14.56,14.76,14.21,14.42,105106
13-Oct-21,14.53,14.98,14.20,14.56,85182
11-Oct-21,14.21,14.99,14.12,14.25,194773
08-Oct-21,13.80,15.00,13.80,14.21,196883
07-Oct-21,13.80,14.49,13.50,14.20,117887
06-Oct-21,14.07,14.07,13.53,13.80,37055
05-Oct-21,14.52,14.52,13.50,13.99,56268
04-Oct-21,14.16,14.39,13.50,13.84,184035
01-Oct-21,14.26,14.38,14.01,14.11,138855
30-Sep-21,14.65,14.71,14.29,14.35,261695
29-Sep-21,15.00,15.00,14.49,14.50,370353
28-Sep-21,14.91,15.49,14.31,14.50,155268
27-Sep-21,14.91,15.60,14.90,15.20,57576
24-Sep-21,15.02,15.34,14.73,15.34,58888
23-Sep-21,15.00,15.45,14.70,15.40,118814
22-Sep-21,15.28,15.60,14.90,15.05,80384
21-Sep-21,14.55,14.90,14.50,14.90,14714
20-Sep-21,14.95,14.95,14.30,14.90,94141
17-Sep-21,15.07,15.49,14.95,14.95,180525
16-Sep-21,15.35,16.11,15.35,15.40,166186
15-Sep-21,15.14,15.33,15.04,15.32,30317
14-Sep-21,15.32,15.38,15.00,15.13,54585
13-Sep-21,15.03,15.42,15.02,15.30,71617
10-Sep-21,15.20,16.23,15.00,15.00,306374
09-Sep-21,15.10,15.63,15.00,15.01,190486
08-Sep-21,15.33,15.45,15.10,15.10,147553
06-Sep-21,15.22,15.80,15.15,15.80,58542
03-Sep-21,15.89,15.89,15.20,15.33,222790
02-Sep-21,16.05,16.05,15.22,15.22,163217
01-Sep-21,16.00,16.14,15.80,16.00,145470
31-Aug-21,16.28,16.79,15.54,15.78,458890
30-Aug-21,15.52,16.28,15.40,16.00,203902
27-Aug-21,15.40,16.60,15.24,15.50,303818
26-Aug-21,15.22,17.00,15.21,15.40,149564
25-Aug-21,15.40,15.59,15.21,15.34,53811
24-Aug-21,15.51,16.70,15.35,15.40,351725
23-Aug-21,15.95,16.12,15.45,15.46,110238
20-Aug-21,16.50,16.50,15.42,15.81,148249
19-Aug-21,16.50,16.50,16.01,16.35,57127
18-Aug-21,17.01,17.01,16.50,16.70,113614
17-Aug-21,17.18,17.81,16.80,17.00,49847
16-Aug-21,19.16,19.17,17.99,17.99,147116
13-Aug-21,20.15,20.17,19.22,19.23,118652
12-Aug-21,20.70,21.90,20.15,20.17,215849
11-Aug-21,19.90,20.70,19.90,20.30,40215
10-Aug-21,19.05,19.05,18.95,18.95,60830
09-Aug-21,19.07,19.07,19.07,19.07,7628
06-Aug-21,19.06,19.06,19.05,19.06,5717
05-Aug-21,20.01,20.01,19.02,19.05,86095
04-Aug-21,20.01,20.01,20.00,20.00,6001
03-Aug-21,20.40,20.64,20.10,20.10,22373
02-Aug-21,20.98,20.98,20.03,20.03,94840
30-Jul-21,20.41,21.40,20.30,20.40,91630
29-Jul-21,20.92,20.92,20.33,20.46,16462
28-Jul-21,20.99,21.40,20.99,21.40,25394
27-Jul-21,20.93,20.93,20.50,20.50,24974
26-Jul-21,20.31,20.31,20.31,20.31,2031
23-Jul-21,20.39,20.40,20.39,20.40,6119
22-Jul-21,20.89,20.89,20.89,20.89,2089
21-Jul-21,21.00,21.00,20.55,20.90,12470
20-Jul-21,20.30,21.56,20.30,21.25,20952
19-Jul-21,20.22,22.00,20.20,20.20,43434
16-Jul-21,20.52,20.70,20.20,20.40,52869
15-Jul-21,20.72,21.00,20.72,21.00,8316
14-Jul-21,20.73,20.76,20.51,20.76,20726
13-Jul-21,20.52,20.52,20.48,20.48,10251
12-Jul-21,20.51,20.51,20.51,20.51,4102
08-Jul-21,20.90,20.99,20.70,20.99,22922
07-Jul-21,21.13,21.13,20.85,20.85,16840
06-Jul-21,21.70,21.70,21.44,21.70,6484
05-Jul-21,21.64,21.64,21.64,21.64,4328
01-Jul-21,20.97,21.72,20.85,21.30,40638
30-Jun-21,21.40,21.40,20.97,21.22,48434
29-Jun-21,21.50,21.50,21.50,21.50,23650
28-Jun-21,21.26,21.78,21.26,21.50,28152
25-Jun-21,21.77,21.77,21.20,21.23,42725
24-Jun-21,21.90,22.20,21.77,21.77,28427
23-Jun-21,21.77,21.90,21.77,21.77,34848
22-Jun-21,21.55,21.99,21.50,21.77,43460
21-Jun-21,22.49,22.49,21.06,21.50,97263
18-Jun-21,21.80,21.80,21.75,21.75,17415
17-Jun-21,21.86,21.86,21.21,21.86,32486
16-Jun-21,21.76,21.87,21.75,21.85,19623
15-Jun-21,21.46,21.94,21.19,21.90,71660
14-Jun-21,21.80,21.90,21.45,21.45,69102
11-Jun-21,21.60,21.88,21.60,21.77,19598
10-Jun-21,22.15,22.18,21.60,21.65,67545
09-Jun-21,21.84,21.84,21.65,21.66,21737
08-Jun-21,21.88,21.88,21.84,21.84,19660
07-Jun-21,22.05,22.44,21.65,22.15,96761
04-Jun-21,22.30,22.50,22.02,22.05,106496
02-Jun-21,22.05,22.68,22.00,22.00,75008
01-Jun-21,21.69,22.00,21.56,21.97,65344
31-May-21,21.80,22.29,21.62,21.70,227268
28-May-21,22.50,23.08,22.50,22.50,81904
27-May-21,22.87,23.98,22.50,22.99,70866
26-May-21,21.90,22.77,21.50,22.50,102178
25-May-21,22.48,22.50,21.90,21.90,158768

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EUCA3

cotações, gráficos e mais...