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
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	-0,36%	-0,08	21,90	22,48	21,90	22,50	159K	21
24/05/2021	-1,04%	-0,23	21,98	22,00	21,95	22,48	35K	12
21/05/2021	-0,85%	-0,19	22,21	22,20	22,00	22,50	18K	6
20/05/2021	-0,93%	-0,21	22,40	22,46	22,40	22,61	41K	13
19/05/2021	-2,92%	-0,68	22,61	23,01	22,51	23,19	77K	24
18/05/2021	0,43%	0,10	23,29	23,17	22,81	23,37	83K	23
17/05/2021	0,39%	0,09	23,19	23,10	22,51	23,34	249K	55
14/05/2021	-3,95%	-0,95	23,10	24,06	23,05	24,06	295K	57
13/05/2021	-4,22%	-1,06	24,05	25,39	23,99	25,60	279K	57
12/05/2021	6,81%	1,60	25,11	25,02	24,00	26,40	1M	273
11/05/2021	-0,80%	-0,19	23,51	23,29	23,29	23,80	31K	10
10/05/2021	-1,62%	-0,39	23,70	24,59	23,31	24,69	136K	26
07/05/2021	-2,07%	-0,51	24,09	24,05	23,55	24,25	159K	29
06/05/2021	4,24%	1,00	24,60	23,61	23,60	24,99	107K	29
05/05/2021	-0,97%	-0,23	23,60	23,84	23,32	23,84	52K	20
04/05/2021	-3,13%	-0,77	23,83	24,99	23,83	24,99	75K	17
03/05/2021	-2,61%	-0,66	24,60	25,49	24,60	25,60	73K	14
30/04/2021	4,77%	1,15	25,26	24,35	24,19	26,00	388K	87
29/04/2021	-1,19%	-0,29	24,11	24,40	23,90	24,50	63K	16
28/04/2021	-1,61%	-0,40	24,40	24,50	24,16	24,50	12K	4
27/04/2021	-1,90%	-0,48	24,80	25,28	24,00	25,70	250K	55
26/04/2021	0,12%	0,03	25,28	25,26	24,37	25,80	235K	63
23/04/2021	4,73%	1,14	25,25	26,40	25,00	26,40	663K	145
22/04/2021	-1,79%	-0,44	24,11	24,55	23,65	25,00	263K	69
20/04/2021	4,38%	1,03	24,55	23,61	23,61	25,50	222K	68
19/04/2021	-2,49%	-0,60	23,52	24,12	23,31	25,27	214K	65
16/04/2021	-2,07%	-0,51	24,12	25,50	24,00	26,51	397K	93
15/04/2021	-6,17%	-1,62	24,63	25,80	24,63	26,70	839K	158
14/04/2021	16,67%	3,75	26,25	23,20	23,20	28,70	4M	891
13/04/2021	2,74%	0,60	22,50	21,50	21,50	22,50	72K	21
12/04/2021	1,58%	0,34	21,90	22,10	21,81	22,39	22K	9
09/04/2021	-1,55%	-0,34	21,56	21,65	21,56	21,65	13K	6
08/04/2021	-1,57%	-0,35	21,90	22,01	21,90	22,27	33K	10
07/04/2021	0,63%	0,14	22,25	22,39	22,12	22,39	22K	7
06/04/2021	0,36%	0,08	22,11	22,03	22,03	22,79	87K	24
05/04/2021	-2,78%	-0,63	22,03	22,26	22,01	22,66	60K	22
01/04/2021	0,27%	0,06	22,66	23,59	22,39	23,59	98K	29
31/03/2021	1,76%	0,39	22,60	24,00	22,50	24,90	706K	183
30/03/2021	8,87%	1,81	22,21	20,50	20,50	23,35	777K	219
29/03/2021	1,75%	0,35	20,40	19,93	19,93	20,40	8K	4
26/03/2021	-1,67%	-0,34	20,05	20,49	20,05	20,50	22K	4
25/03/2021	-0,05%	-0,01	20,39	20,40	20,39	20,40	16K	4
24/03/2021	1,44%	0,29	20,40	20,20	19,94	20,40	26K	7
23/03/2021	-3,73%	-0,78	20,11	20,11	20,11	20,11	2K	1
22/03/2021	1,90%	0,39	20,89	20,98	20,89	20,98	8K	4
19/03/2021	2,65%	0,53	20,50	19,90	19,90	20,50	12K	5
18/03/2021	0,00%	0,00	19,97	20,99	19,97	20,99	18K	7
17/03/2021	-0,20%	-0,04	19,97	20,02	19,97	20,02	4K	2
16/03/2021	0,30%	0,06	20,01	20,95	20,01	21,00	29K	13
12/03/2021	-1,48%	-0,30	19,95	20,25	19,95	20,25	24K	6
11/03/2021	1,76%	0,35	20,25	20,89	20,25	20,89	16K	8
10/03/2021	-0,80%	-0,16	19,90	20,00	19,90	20,01	16K	5
09/03/2021	-6,65%	-1,43	20,06	21,52	19,80	22,05	316K	54
08/03/2021	2,77%	0,58	21,49	20,05	20,00	21,49	117K	11
05/03/2021	5,08%	1,01	20,91	19,90	19,90	20,91	4K	2
04/03/2021	0,00%	0,00	19,90	19,90	19,90	19,93	18K	5
03/03/2021	-1,00%	-0,20	19,90	20,01	19,90	20,01	66K	13
02/03/2021	-0,74%	-0,15	20,10	20,01	20,01	20,12	30K	5
01/03/2021	-1,41%	-0,29	20,25	20,02	20,01	20,25	16K	6
26/02/2021	-1,11%	-0,23	20,54	20,78	20,30	21,00	31K	8
25/02/2021	-0,05%	-0,01	20,77	20,78	20,61	20,78	6K	3
24/02/2021	0,10%	0,02	20,78	20,77	20,77	20,78	4K	2
23/02/2021	-3,44%	-0,74	20,76	20,30	20,01	20,76	26K	13
22/02/2021	0,05%	0,01	21,50	21,50	21,50	21,50	11K	1
19/02/2021	1,37%	0,29	21,49	21,06	20,65	21,49	17K	7
18/02/2021	-3,59%	-0,79	21,20	21,06	21,06	21,88	9K	4
17/02/2021	1,71%	0,37	21,99	21,99	21,99	21,99	2K	1
12/02/2021	1,22%	0,26	21,62	21,36	21,36	21,66	15K	6
11/02/2021	4,60%	0,94	21,36	20,42	20,42	21,40	35K	16
10/02/2021	-3,36%	-0,71	20,42	21,02	20,42	21,02	65K	17
09/02/2021	-0,42%	-0,09	21,13	21,98	21,13	21,98	41K	16
08/02/2021	-3,19%	-0,70	21,22	21,92	21,22	22,47	97K	36
05/02/2021	4,43%	0,93	21,92	21,18	21,01	23,99	311K	94
04/02/2021	-2,87%	-0,62	20,99	21,79	20,60	21,79	85K	24
03/02/2021	-0,87%	-0,19	21,61	21,60	21,60	21,86	11K	5
02/02/2021	-0,14%	-0,03	21,80	21,85	21,80	21,85	11K	5
01/02/2021	-0,37%	-0,08	21,83	22,32	21,83	22,50	15K	6
29/01/2021	-1,88%	-0,42	21,91	22,06	21,91	22,06	13K	5
28/01/2021	0,63%	0,14	22,33	22,33	22,33	22,50	16K	5
27/01/2021	1,70%	0,37	22,19	22,48	21,88	22,49	27K	9
26/01/2021	-0,59%	-0,13	21,82	21,53	21,53	21,82	9K	3
22/01/2021	-0,68%	-0,15	21,95	22,00	21,95	22,25	40K	15
21/01/2021	-0,72%	-0,16	22,10	22,60	22,10	22,82	27K	10
20/01/2021	-3,22%	-0,74	22,26	22,80	22,02	22,80	91K	26
19/01/2021	-	-	23,00	23,00	22,85	23,00	18K	7

Date,Open,High,Low,Close,Volume
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
24-May-21,22.00,22.48,21.95,21.98,35232
21-May-21,22.20,22.50,22.00,22.21,17782
20-May-21,22.46,22.61,22.40,22.40,40515
19-May-21,23.01,23.19,22.51,22.61,77296
18-May-21,23.17,23.37,22.81,23.29,82621
17-May-21,23.10,23.34,22.51,23.19,249085
14-May-21,24.06,24.06,23.05,23.10,294952
13-May-21,25.39,25.60,23.99,24.05,278845
12-May-21,25.02,26.40,24.00,25.11,1091874
11-May-21,23.29,23.80,23.29,23.51,30612
10-May-21,24.59,24.69,23.31,23.70,135997
07-May-21,24.05,24.25,23.55,24.09,159210
06-May-21,23.61,24.99,23.60,24.60,106851
05-May-21,23.84,23.84,23.32,23.60,51919
04-May-21,24.99,24.99,23.83,23.83,74818
03-May-21,25.49,25.60,24.60,24.60,73172
30-Apr-21,24.35,26.00,24.19,25.26,388048
29-Apr-21,24.40,24.50,23.90,24.11,62579
28-Apr-21,24.50,24.50,24.16,24.40,12162
27-Apr-21,25.28,25.70,24.00,24.80,249947
26-Apr-21,25.26,25.80,24.37,25.28,235019
23-Apr-21,26.40,26.40,25.00,25.25,663034
22-Apr-21,24.55,25.00,23.65,24.11,262877
20-Apr-21,23.61,25.50,23.61,24.55,222416
19-Apr-21,24.12,25.27,23.31,23.52,213614
16-Apr-21,25.50,26.51,24.00,24.12,397417
15-Apr-21,25.80,26.70,24.63,24.63,838644
14-Apr-21,23.20,28.70,23.20,26.25,4230681
13-Apr-21,21.50,22.50,21.50,22.50,72369
12-Apr-21,22.10,22.39,21.81,21.90,22051
09-Apr-21,21.65,21.65,21.56,21.56,12963
08-Apr-21,22.01,22.27,21.90,21.90,33135
07-Apr-21,22.39,22.39,22.12,22.25,22303
06-Apr-21,22.03,22.79,22.03,22.11,87329
05-Apr-21,22.26,22.66,22.01,22.03,60105
01-Apr-21,23.59,23.59,22.39,22.66,97727
31-Mar-21,24.00,24.90,22.50,22.60,705677
30-Mar-21,20.50,23.35,20.50,22.21,777270
29-Mar-21,19.93,20.40,19.93,20.40,8092
26-Mar-21,20.49,20.50,20.05,20.05,22144
25-Mar-21,20.40,20.40,20.39,20.39,16319
24-Mar-21,20.20,20.40,19.94,20.40,26430
23-Mar-21,20.11,20.11,20.11,20.11,2011
22-Mar-21,20.98,20.98,20.89,20.89,8376
19-Mar-21,19.90,20.50,19.90,20.50,12059
18-Mar-21,20.99,20.99,19.97,19.97,18455
17-Mar-21,20.02,20.02,19.97,19.97,3999
16-Mar-21,20.95,21.00,20.01,20.01,28515
12-Mar-21,20.25,20.25,19.95,19.95,24090
11-Mar-21,20.89,20.89,20.25,20.25,16458
10-Mar-21,20.00,20.01,19.90,19.90,15971
09-Mar-21,21.52,22.05,19.80,20.06,315875
08-Mar-21,20.05,21.49,20.00,21.49,117267
05-Mar-21,19.90,20.91,19.90,20.91,4081
04-Mar-21,19.90,19.93,19.90,19.90,17914
03-Mar-21,20.01,20.01,19.90,19.90,65939
02-Mar-21,20.01,20.12,20.01,20.10,30046
01-Mar-21,20.02,20.25,20.01,20.25,16081
26-Feb-21,20.78,21.00,20.30,20.54,30592
25-Feb-21,20.78,20.78,20.61,20.77,6216
24-Feb-21,20.77,20.78,20.77,20.78,4155
23-Feb-21,20.30,20.76,20.01,20.76,26407
22-Feb-21,21.50,21.50,21.50,21.50,10750
19-Feb-21,21.06,21.49,20.65,21.49,16686
18-Feb-21,21.06,21.88,21.06,21.20,8521
17-Feb-21,21.99,21.99,21.99,21.99,2199
12-Feb-21,21.36,21.66,21.36,21.62,15120
11-Feb-21,20.42,21.40,20.42,21.36,35343
10-Feb-21,21.02,21.02,20.42,20.42,64832
09-Feb-21,21.98,21.98,21.13,21.13,40584
08-Feb-21,21.92,22.47,21.22,21.22,97000
05-Feb-21,21.18,23.99,21.01,21.92,310539
04-Feb-21,21.79,21.79,20.60,20.99,84961
03-Feb-21,21.60,21.86,21.60,21.61,10827
02-Feb-21,21.85,21.85,21.80,21.80,10915
01-Feb-21,22.32,22.50,21.83,21.83,15424
29-Jan-21,22.06,22.06,21.91,21.91,13177
28-Jan-21,22.33,22.50,22.33,22.33,15648
27-Jan-21,22.48,22.49,21.88,22.19,26600
26-Jan-21,21.53,21.82,21.53,21.82,8696
22-Jan-21,22.00,22.25,21.95,21.95,39622
21-Jan-21,22.60,22.82,22.10,22.10,26668
20-Jan-21,22.80,22.80,22.02,22.26,91276
19-Jan-21,23.00,23.00,22.85,23.00,18385

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EUCA3

cotações, gráficos e mais...