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
08/12/2023	0,00%	0,00	17,20	17,15	17,15	17,20	5K	2
07/12/2023	0,06%	0,01	17,20	16,41	16,40	17,20	92K	17
06/12/2023	-0,06%	-0,01	17,19	17,19	17,19	17,19	9K	3
05/12/2023	7,17%	1,15	17,20	16,29	16,05	17,20	120K	31
04/12/2023	-1,05%	-0,17	16,05	16,20	16,05	16,20	24K	6
01/12/2023	-4,53%	-0,77	16,22	16,93	16,22	16,94	54K	25
30/11/2023	11,48%	1,75	16,99	15,30	15,29	17,15	163K	59
29/11/2023	0,40%	0,06	15,24	15,18	15,10	15,24	9K	5
28/11/2023	-0,13%	-0,02	15,18	15,18	15,18	15,18	29K	1
27/11/2023	-0,65%	-0,10	15,20	14,95	14,89	15,20	6K	4
24/11/2023	-1,23%	-0,19	15,30	15,40	15,06	15,40	9K	5

23/11/2023	-0,58%	-0,09	15,49	15,26	14,95	15,57	110K	34
22/11/2023	1,23%	0,19	15,58	15,12	15,05	15,59	78K	19
21/11/2023	0,33%	0,05	15,39	15,47	15,38	15,47	5K	3
20/11/2023	0,59%	0,09	15,34	15,25	15,25	15,34	8K	4
17/11/2023	0,66%	0,10	15,25	15,20	14,82	15,33	39K	18
16/11/2023	1,00%	0,15	15,15	14,94	14,80	15,52	57K	25
14/11/2023	5,78%	0,82	15,00	14,10	14,08	15,00	97K	21
13/11/2023	-0,63%	-0,09	14,18	13,93	13,93	14,26	7K	4
10/11/2023	0,00%	0,00	14,27	14,10	14,10	14,27	3K	2
09/11/2023	0,49%	0,07	14,27	14,27	14,27	14,27	1K	1
07/11/2023	-1,32%	-0,19	14,20	14,25	14,00	14,25	20K	5
03/11/2023	3,15%	0,44	14,39	13,95	13,95	14,40	37K	9
01/11/2023	-0,36%	-0,05	13,95	13,50	13,50	13,95	15K	10
30/10/2023	-1,27%	-0,18	14,00	13,79	13,76	14,16	13K	8
26/10/2023	-0,07%	-0,01	14,18	14,17	14,17	14,19	10K	4
23/10/2023	0,42%	0,06	14,19	14,14	14,00	14,26	23K	10
20/10/2023	-1,33%	-0,19	14,13	13,99	13,99	14,15	11K	3
19/10/2023	-0,21%	-0,03	14,32	14,34	14,32	14,34	4K	3
18/10/2023	-0,28%	-0,04	14,35	14,29	14,29	14,35	3K	2
17/10/2023	0,21%	0,03	14,39	13,99	13,58	14,39	28K	16
11/10/2023	-0,07%	-0,01	14,36	14,36	14,00	14,36	6K	4
10/10/2023	4,74%	0,65	14,37	13,72	13,72	14,40	18K	7
06/10/2023	0,29%	0,04	13,72	13,68	13,68	13,72	7K	5
05/10/2023	-0,15%	-0,02	13,68	13,72	13,68	13,72	3K	2
04/10/2023	0,00%	0,00	13,70	13,71	13,60	13,71	22K	9
03/10/2023	0,00%	0,00	13,70	13,95	13,70	14,00	8K	5
02/10/2023	0,00%	0,00	13,70	13,70	13,70	13,70	1K	1
29/09/2023	-0,15%	-0,02	13,70	14,10	13,70	14,10	22K	10
28/09/2023	-6,22%	-0,91	13,72	13,82	13,71	13,88	30K	14
27/09/2023	1,74%	0,25	14,63	14,65	14,63	14,65	3K	2
26/09/2023	2,35%	0,33	14,38	14,05	14,05	14,40	16K	11
25/09/2023	2,86%	0,39	14,05	13,99	13,99	14,05	4K	3
22/09/2023	-0,65%	-0,09	13,66	13,75	13,65	13,94	25K	14
21/09/2023	0,00%	0,00	13,75	13,75	13,75	13,75	1K	1
20/09/2023	0,73%	0,10	13,75	14,19	13,70	14,19	15K	9
19/09/2023	-8,94%	-1,34	13,65	14,66	13,65	14,79	61K	30
18/09/2023	2,67%	0,39	14,99	14,76	14,70	15,07	33K	9
15/09/2023	1,46%	0,21	14,60	14,75	14,60	14,90	16K	7
14/09/2023	-10,40%	-1,67	14,39	14,99	14,39	15,10	197K	78
13/09/2023	0,00%	0,00	16,06	16,04	16,04	16,06	11K	5
12/09/2023	0,50%	0,08	16,06	16,13	15,70	16,13	30K	11
11/09/2023	-0,12%	-0,02	15,98	15,54	15,54	15,98	16K	9
08/09/2023	0,25%	0,04	16,00	15,96	15,96	16,00	8K	3
06/09/2023	-0,13%	-0,02	15,96	15,95	15,64	15,98	11K	7
05/09/2023	-0,12%	-0,02	15,98	15,62	15,62	15,98	11K	4
04/09/2023	-1,23%	-0,20	16,00	15,85	15,63	16,21	30K	13
01/09/2023	0,00%	0,00	16,20	16,18	15,91	16,24	18K	8
30/08/2023	2,53%	0,40	16,20	15,99	15,85	16,24	8K	5
29/08/2023	-1,80%	-0,29	15,80	16,44	15,71	16,44	30K	15
28/08/2023	-4,40%	-0,74	16,09	16,41	16,09	16,51	57K	22
25/08/2023	1,20%	0,20	16,83	16,83	16,83	16,83	3K	2
24/08/2023	-1,19%	-0,20	16,63	16,39	16,39	16,63	7K	4
23/08/2023	0,96%	0,16	16,83	16,89	16,45	17,04	22K	13
22/08/2023	-2,11%	-0,36	16,67	16,70	16,00	16,70	173K	48
18/08/2023	0,00%	0,00	17,03	16,83	16,80	17,03	29K	8
17/08/2023	0,18%	0,03	17,03	16,61	16,60	17,03	28K	8
16/08/2023	2,72%	0,45	17,00	17,04	16,60	17,04	32K	6
15/08/2023	-3,10%	-0,53	16,55	17,04	16,54	17,05	12K	7
11/08/2023	0,95%	0,16	17,08	17,08	17,08	17,08	2K	1
10/08/2023	1,32%	0,22	16,92	17,16	16,50	17,17	19K	10
09/08/2023	-4,13%	-0,72	16,70	17,41	16,30	17,41	47K	15
08/08/2023	2,77%	0,47	17,42	17,18	17,18	17,42	5K	3
07/08/2023	-2,75%	-0,48	16,95	17,32	16,95	17,33	26K	11
04/08/2023	-0,91%	-0,16	17,43	17,37	17,05	17,58	52K	16
03/08/2023	0,98%	0,17	17,59	17,43	17,43	17,59	14K	4
02/08/2023	-1,02%	-0,18	17,42	17,40	17,12	17,75	35K	17
01/08/2023	-1,46%	-0,26	17,60	17,67	17,34	17,67	25K	13
28/07/2023	0,90%	0,16	17,86	17,89	17,35	17,89	18K	7
26/07/2023	0,00%	0,00	17,70	17,68	17,28	17,70	12K	7
25/07/2023	0,00%	0,00	17,70	17,99	17,42	18,00	85K	30
24/07/2023	4,73%	0,80	17,70	17,19	17,19	17,70	56K	17
21/07/2023	-1,17%	-0,20	16,90	16,85	16,55	17,39	61K	15
19/07/2023	1,48%	0,25	17,10	17,08	16,62	17,10	17K	9
18/07/2023	1,81%	0,30	16,85	16,85	16,85	17,12	22K	8
17/07/2023	2,29%	0,37	16,55	16,90	16,55	16,92	8K	5
14/07/2023	-3,29%	-0,55	16,18	17,14	16,04	17,14	82K	28
13/07/2023	-2,73%	-0,47	16,73	17,20	16,73	17,39	94K	43
12/07/2023	-1,94%	-0,34	17,20	17,60	16,57	18,06	71K	34
11/07/2023	-0,17%	-0,03	17,54	17,78	17,43	17,78	60K	26
10/07/2023	-4,35%	-0,80	17,57	18,88	17,57	18,88	156K	42
07/07/2023	7,43%	1,27	18,37	17,36	17,30	18,38	41K	22
06/07/2023	-9,04%	-1,70	17,10	18,96	17,10	19,00	275K	93
05/07/2023	4,85%	0,87	18,80	17,70	17,70	18,93	186K	50
04/07/2023	12,06%	1,93	17,93	16,00	16,00	18,19	300K	126
03/07/2023	0,00%	0,00	16,00	16,72	15,43	16,72	56K	28
30/06/2023	2,37%	0,37	16,00	16,19	16,00	16,22	50K	15
29/06/2023	-2,31%	-0,37	15,63	15,95	15,46	16,55	69K	29
28/06/2023	2,17%	0,34	16,00	15,40	15,40	16,00	24K	12
27/06/2023	3,03%	0,46	15,66	15,64	15,22	16,10	90K	36
26/06/2023	-3,00%	-0,47	15,20	15,20	15,20	15,20	2K	1
23/06/2023	-0,51%	-0,08	15,67	15,90	15,19	15,90	20K	7
22/06/2023	0,32%	0,05	15,75	15,75	15,75	15,75	2K	1
21/06/2023	-0,25%	-0,04	15,70	15,72	15,61	15,98	49K	17
20/06/2023	3,48%	0,53	15,74	15,49	15,12	15,74	112K	41
19/06/2023	0,13%	0,02	15,21	15,09	15,04	15,45	122K	35
16/06/2023	-0,91%	-0,14	15,19	15,23	15,00	15,55	72K	33
15/06/2023	-4,19%	-0,67	15,33	15,90	15,33	15,90	87K	34
14/06/2023	-1,48%	-0,24	16,00	16,62	16,00	16,62	94K	36
13/06/2023	-3,45%	-0,58	16,24	16,79	16,24	17,12	83K	38
12/06/2023	-2,27%	-0,39	16,82	17,05	16,40	17,51	201K	71
09/06/2023	23,46%	3,27	17,21	18,02	16,77	19,49	544K	205
07/06/2023	2,80%	0,38	13,94	13,79	13,79	14,07	40K	23
06/06/2023	1,35%	0,18	13,56	13,74	13,43	13,74	73K	26
05/06/2023	-2,97%	-0,41	13,38	13,52	13,38	13,78	112K	34
02/06/2023	1,47%	0,20	13,79	13,97	13,40	13,97	97K	67
01/06/2023	1,27%	0,17	13,59	13,48	13,25	13,61	66K	34
31/05/2023	0,15%	0,02	13,42	13,11	12,80	13,89	288K	136
30/05/2023	-8,22%	-1,20	13,40	14,00	13,11	14,54	145K	95
29/05/2023	14,42%	1,84	14,60	12,83	12,83	15,40	298K	118
26/05/2023	-3,19%	-0,42	12,76	13,00	12,70	13,29	66K	38
25/05/2023	5,86%	0,73	13,18	13,09	12,95	13,27	43K	22
24/05/2023	-1,11%	-0,14	12,45	12,52	12,45	12,70	87K	28
23/05/2023	-0,71%	-0,09	12,59	12,66	12,51	12,87	29K	16
22/05/2023	3,93%	0,48	12,68	12,96	12,52	13,69	196K	105
19/05/2023	9,61%	1,07	12,20	12,50	12,01	14,00	844K	176
18/05/2023	1,09%	0,12	11,13	11,23	11,10	11,59	54K	27
17/05/2023	-0,18%	-0,02	11,01	11,11	10,96	11,11	52K	17
16/05/2023	-1,52%	-0,17	11,03	11,20	11,03	11,26	15K	8
15/05/2023	0,00%	0,00	11,20	11,29	11,19	11,44	9K	7
12/05/2023	0,72%	0,08	11,20	10,80	10,79	12,00	80K	42
11/05/2023	-0,71%	-0,08	11,12	11,18	11,11	11,34	66K	10
10/05/2023	4,67%	0,50	11,20	10,70	10,70	11,30	52K	14
09/05/2023	-	-	10,70	10,25	10,16	10,70	17K	13

Date,Open,High,Low,Close,Volume
08-Dec-23,17.15,17.20,17.15,17.20,5155
07-Dec-23,16.41,17.20,16.40,17.20,91615
06-Dec-23,17.19,17.19,17.19,17.19,8595
05-Dec-23,16.29,17.20,16.05,17.20,120468
04-Dec-23,16.20,16.20,16.05,16.05,24260
01-Dec-23,16.93,16.94,16.22,16.22,54169
30-Nov-23,15.30,17.15,15.29,16.99,163359
29-Nov-23,15.18,15.24,15.10,15.24,9112
28-Nov-23,15.18,15.18,15.18,15.18,28842
27-Nov-23,14.95,15.20,14.89,15.20,6006
24-Nov-23,15.40,15.40,15.06,15.30,9170
23-Nov-23,15.26,15.57,14.95,15.49,110063
22-Nov-23,15.12,15.59,15.05,15.58,77604
21-Nov-23,15.47,15.47,15.38,15.39,4624
20-Nov-23,15.25,15.34,15.25,15.34,7661
17-Nov-23,15.20,15.33,14.82,15.25,39203
16-Nov-23,14.94,15.52,14.80,15.15,57395
14-Nov-23,14.10,15.00,14.08,15.00,97382
13-Nov-23,13.93,14.26,13.93,14.18,7048
10-Nov-23,14.10,14.27,14.10,14.27,2837
09-Nov-23,14.27,14.27,14.27,14.27,1427
07-Nov-23,14.25,14.25,14.00,14.20,19685
03-Nov-23,13.95,14.40,13.95,14.39,36656
01-Nov-23,13.50,13.95,13.50,13.95,15197
30-Oct-23,13.79,14.16,13.76,14.00,12554
26-Oct-23,14.17,14.19,14.17,14.18,9924
23-Oct-23,14.14,14.26,14.00,14.19,22640
20-Oct-23,13.99,14.15,13.99,14.13,11222
19-Oct-23,14.34,14.34,14.32,14.32,4300
18-Oct-23,14.29,14.35,14.29,14.35,2864
17-Oct-23,13.99,14.39,13.58,14.39,27983
11-Oct-23,14.36,14.36,14.00,14.36,5673
10-Oct-23,13.72,14.40,13.72,14.37,18025
06-Oct-23,13.68,13.72,13.68,13.72,6844
05-Oct-23,13.72,13.72,13.68,13.68,2740
04-Oct-23,13.71,13.71,13.60,13.70,21803
03-Oct-23,13.95,14.00,13.70,13.70,8277
02-Oct-23,13.70,13.70,13.70,13.70,1370
29-Sep-23,14.10,14.10,13.70,13.70,22221
28-Sep-23,13.82,13.88,13.71,13.72,30349
27-Sep-23,14.65,14.65,14.63,14.63,2928
26-Sep-23,14.05,14.40,14.05,14.38,15687
25-Sep-23,13.99,14.05,13.99,14.05,4203
22-Sep-23,13.75,13.94,13.65,13.66,24704
21-Sep-23,13.75,13.75,13.75,13.75,1375
20-Sep-23,14.19,14.19,13.70,13.75,15211
19-Sep-23,14.66,14.79,13.65,13.65,61464
18-Sep-23,14.76,15.07,14.70,14.99,32852
15-Sep-23,14.75,14.90,14.60,14.60,16224
14-Sep-23,14.99,15.10,14.39,14.39,196660
13-Sep-23,16.04,16.06,16.04,16.06,11239
12-Sep-23,16.13,16.13,15.70,16.06,30125
11-Sep-23,15.54,15.98,15.54,15.98,15744
08-Sep-23,15.96,16.00,15.96,16.00,7993
06-Sep-23,15.95,15.98,15.64,15.96,11059
05-Sep-23,15.62,15.98,15.62,15.98,11006
04-Sep-23,15.85,16.21,15.63,16.00,30104
01-Sep-23,16.18,16.24,15.91,16.20,17661
30-Aug-23,15.99,16.24,15.85,16.20,8014
29-Aug-23,16.44,16.44,15.71,15.80,30257
28-Aug-23,16.41,16.51,16.09,16.09,56863
25-Aug-23,16.83,16.83,16.83,16.83,3366
24-Aug-23,16.39,16.63,16.39,16.63,6625
23-Aug-23,16.89,17.04,16.45,16.83,21700
22-Aug-23,16.70,16.70,16.00,16.67,173313
18-Aug-23,16.83,17.03,16.80,17.03,28709
17-Aug-23,16.61,17.03,16.60,17.03,28387
16-Aug-23,17.04,17.04,16.60,17.00,31779
15-Aug-23,17.04,17.05,16.54,16.55,11797
11-Aug-23,17.08,17.08,17.08,17.08,1708
10-Aug-23,17.16,17.17,16.50,16.92,18567
09-Aug-23,17.41,17.41,16.30,16.70,46849
08-Aug-23,17.18,17.42,17.18,17.42,5183
07-Aug-23,17.32,17.33,16.95,16.95,25698
04-Aug-23,17.37,17.58,17.05,17.43,51678
03-Aug-23,17.43,17.59,17.43,17.59,13957
02-Aug-23,17.40,17.75,17.12,17.42,34936
01-Aug-23,17.67,17.67,17.34,17.60,24518
28-Jul-23,17.89,17.89,17.35,17.86,17512
26-Jul-23,17.68,17.70,17.28,17.70,12258
25-Jul-23,17.99,18.00,17.42,17.70,85415
24-Jul-23,17.19,17.70,17.19,17.70,56381
21-Jul-23,16.85,17.39,16.55,16.90,61292
19-Jul-23,17.08,17.10,16.62,17.10,16877
18-Jul-23,16.85,17.12,16.85,16.85,21980
17-Jul-23,16.90,16.92,16.55,16.55,8408
14-Jul-23,17.14,17.14,16.04,16.18,81517
13-Jul-23,17.20,17.39,16.73,16.73,94062
12-Jul-23,17.60,18.06,16.57,17.20,70524
11-Jul-23,17.78,17.78,17.43,17.54,59716
10-Jul-23,18.88,18.88,17.57,17.57,156318
07-Jul-23,17.36,18.38,17.30,18.37,41069
06-Jul-23,18.96,19.00,17.10,17.10,274884
05-Jul-23,17.70,18.93,17.70,18.80,185780
04-Jul-23,16.00,18.19,16.00,17.93,300047
03-Jul-23,16.72,16.72,15.43,16.00,55700
30-Jun-23,16.19,16.22,16.00,16.00,49878
29-Jun-23,15.95,16.55,15.46,15.63,68845
28-Jun-23,15.40,16.00,15.40,16.00,23940
27-Jun-23,15.64,16.10,15.22,15.66,89534
26-Jun-23,15.20,15.20,15.20,15.20,1520
23-Jun-23,15.90,15.90,15.19,15.67,20249
22-Jun-23,15.75,15.75,15.75,15.75,1575
21-Jun-23,15.72,15.98,15.61,15.70,48808
20-Jun-23,15.49,15.74,15.12,15.74,112441
19-Jun-23,15.09,15.45,15.04,15.21,122174
16-Jun-23,15.23,15.55,15.00,15.19,72384
15-Jun-23,15.90,15.90,15.33,15.33,87007
14-Jun-23,16.62,16.62,16.00,16.00,93913
13-Jun-23,16.79,17.12,16.24,16.24,82605
12-Jun-23,17.05,17.51,16.40,16.82,200767
09-Jun-23,18.02,19.49,16.77,17.21,544211
07-Jun-23,13.79,14.07,13.79,13.94,40411
06-Jun-23,13.74,13.74,13.43,13.56,73111
05-Jun-23,13.52,13.78,13.38,13.38,111755
02-Jun-23,13.97,13.97,13.40,13.79,97412
01-Jun-23,13.48,13.61,13.25,13.59,66101
31-May-23,13.11,13.89,12.80,13.42,288107
30-May-23,14.00,14.54,13.11,13.40,145125
29-May-23,12.83,15.40,12.83,14.60,298321
26-May-23,13.00,13.29,12.70,12.76,65726
25-May-23,13.09,13.27,12.95,13.18,43331
24-May-23,12.52,12.70,12.45,12.45,86927
23-May-23,12.66,12.87,12.51,12.59,29311
22-May-23,12.96,13.69,12.52,12.68,196404
19-May-23,12.50,14.00,12.01,12.20,843830
18-May-23,11.23,11.59,11.10,11.13,54248
17-May-23,11.11,11.11,10.96,11.01,51954
16-May-23,11.20,11.26,11.03,11.03,14526
15-May-23,11.29,11.44,11.19,11.20,9014
12-May-23,10.80,12.00,10.79,11.20,79771
11-May-23,11.18,11.34,11.11,11.12,66349
10-May-23,10.70,11.30,10.70,11.20,52219
09-May-23,10.25,10.70,10.16,10.70,16678

*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: EUCA3