Cotação atual, histórico e gráfico do papel: EUCA4

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 EUCA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	-0,39%	-0,06	15,34	15,60	15,15	15,60	392K	104
07/12/2023	-3,08%	-0,49	15,40	15,67	15,40	15,86	662K	215
06/12/2023	-0,69%	-0,11	15,89	16,00	15,63	16,15	314K	110
05/12/2023	-0,87%	-0,14	16,00	16,20	16,00	16,52	1M	162
04/12/2023	0,31%	0,05	16,14	16,09	15,99	16,15	278K	101
01/12/2023	0,94%	0,15	16,09	15,70	15,70	16,09	484K	147
30/11/2023	2,84%	0,44	15,94	15,55	15,44	16,03	3M	531
29/11/2023	1,57%	0,24	15,50	15,28	15,12	15,50	2M	162
28/11/2023	0,39%	0,06	15,26	15,22	15,01	15,26	655K	143
27/11/2023	0,46%	0,07	15,20	15,15	15,04	15,25	514K	143
24/11/2023	-0,46%	-0,07	15,13	15,02	14,98	15,22	518K	95

23/11/2023	0,20%	0,03	15,20	15,17	15,02	15,23	235K	93
22/11/2023	1,88%	0,28	15,17	15,00	14,90	15,20	442K	149
21/11/2023	0,47%	0,07	14,89	14,64	14,64	14,98	2M	233
20/11/2023	1,44%	0,21	14,82	14,68	14,50	14,89	1M	229
17/11/2023	-0,48%	-0,07	14,61	14,66	14,38	14,78	2M	353
16/11/2023	9,96%	1,33	14,68	13,39	13,39	14,68	3M	389
14/11/2023	3,49%	0,45	13,35	12,91	12,90	13,35	735K	173
13/11/2023	0,78%	0,10	12,90	12,78	12,67	12,97	342K	93
10/11/2023	-2,07%	-0,27	12,80	13,10	12,80	13,10	319K	110
09/11/2023	0,62%	0,08	13,07	12,94	12,93	13,07	115K	42
08/11/2023	1,56%	0,20	12,99	12,77	12,77	12,99	257K	47
07/11/2023	1,35%	0,17	12,79	12,62	12,62	12,79	275K	65
06/11/2023	-1,33%	-0,17	12,62	12,51	12,51	12,70	105K	54
03/11/2023	3,56%	0,44	12,79	12,50	12,42	12,79	249K	80
01/11/2023	0,41%	0,05	12,35	12,30	12,23	12,37	254K	102
31/10/2023	-0,57%	-0,07	12,30	12,36	12,30	12,49	195K	76
30/10/2023	-0,56%	-0,07	12,37	12,40	12,33	12,50	138K	54
27/10/2023	-0,32%	-0,04	12,44	12,41	12,31	12,48	84K	45
26/10/2023	1,79%	0,22	12,48	12,38	12,07	12,48	236K	109
25/10/2023	-1,53%	-0,19	12,26	12,45	12,26	12,68	263K	87
24/10/2023	1,63%	0,20	12,45	12,27	12,24	12,65	313K	125
23/10/2023	0,91%	0,11	12,25	12,07	12,07	12,35	215K	74
20/10/2023	-2,02%	-0,25	12,14	12,36	12,14	12,36	592K	195
19/10/2023	-1,04%	-0,13	12,39	12,41	12,28	12,54	397K	126
18/10/2023	-1,80%	-0,23	12,52	12,78	12,50	12,78	380K	111
17/10/2023	0,00%	0,00	12,75	12,76	12,60	12,77	288K	85
16/10/2023	1,19%	0,15	12,75	12,59	12,55	12,78	99K	55
13/10/2023	0,00%	0,00	12,60	12,59	12,50	12,69	152K	54
11/10/2023	0,00%	0,00	12,60	12,57	12,56	12,60	1M	89
10/10/2023	0,00%	0,00	12,60	12,60	12,48	12,60	282K	84
09/10/2023	0,80%	0,10	12,60	12,30	12,22	12,60	147K	77
06/10/2023	0,40%	0,05	12,50	12,55	12,10	12,60	271K	127
05/10/2023	1,63%	0,20	12,45	12,35	12,25	12,60	370K	114
04/10/2023	-0,65%	-0,08	12,25	12,31	12,17	12,50	895K	324
03/10/2023	-0,32%	-0,04	12,33	12,42	12,21	12,46	175K	104
02/10/2023	-1,04%	-0,13	12,37	12,67	12,32	12,67	473K	144
29/09/2023	-1,96%	-0,25	12,50	12,73	12,46	12,76	772K	181
28/09/2023	-0,23%	-0,03	12,75	12,74	12,37	12,75	658K	185
27/09/2023	0,00%	0,00	12,78	12,89	12,57	12,90	409K	212
26/09/2023	1,43%	0,18	12,78	12,60	12,33	12,80	1M	225
25/09/2023	-0,55%	-0,07	12,60	12,56	12,39	12,87	821K	211
22/09/2023	-1,93%	-0,25	12,67	12,83	12,57	12,87	471K	161
21/09/2023	-1,30%	-0,17	12,92	13,19	12,77	13,19	608K	213
20/09/2023	0,85%	0,11	13,09	12,97	12,87	13,24	585K	164
19/09/2023	2,37%	0,30	12,98	12,78	12,69	13,00	377K	132
18/09/2023	-1,09%	-0,14	12,68	12,72	12,61	12,85	618K	177
15/09/2023	-0,62%	-0,08	12,82	12,83	12,50	12,89	686K	182
14/09/2023	-2,12%	-0,28	12,90	13,12	12,64	13,35	890K	227
13/09/2023	0,61%	0,08	13,18	13,14	12,98	13,18	593K	149
12/09/2023	1,55%	0,20	13,10	13,15	12,77	13,15	916K	242
11/09/2023	3,28%	0,41	12,90	12,49	12,33	12,90	991K	348
08/09/2023	0,08%	0,01	12,49	12,31	12,26	12,49	456K	145
06/09/2023	0,00%	0,00	12,48	12,38	12,30	12,49	310K	80
05/09/2023	0,00%	0,00	12,48	12,33	12,25	12,48	616K	215
04/09/2023	0,08%	0,01	12,48	12,46	12,35	12,48	474K	163
01/09/2023	0,56%	0,07	12,47	12,47	12,30	12,47	374K	95
31/08/2023	-1,04%	-0,13	12,40	12,50	12,30	12,50	971K	164
30/08/2023	-0,16%	-0,02	12,53	12,52	12,36	12,58	609K	102
29/08/2023	-0,55%	-0,07	12,55	12,62	12,42	12,63	446K	102
28/08/2023	1,77%	0,22	12,62	12,43	12,36	12,62	158K	62
25/08/2023	-0,80%	-0,10	12,40	12,40	12,38	12,51	378K	99
24/08/2023	-1,19%	-0,15	12,50	12,63	12,42	12,69	362K	83
23/08/2023	2,43%	0,30	12,65	12,50	12,42	12,65	763K	132
22/08/2023	-2,37%	-0,30	12,35	12,50	12,35	12,55	557K	168
21/08/2023	-0,39%	-0,05	12,65	12,60	12,41	12,65	347K	91
18/08/2023	1,60%	0,20	12,70	12,42	12,41	12,70	432K	106
17/08/2023	-2,34%	-0,30	12,50	12,80	12,37	12,84	541K	124
16/08/2023	0,71%	0,09	12,80	12,69	12,49	12,86	379K	130
15/08/2023	-0,24%	-0,03	12,71	12,50	12,31	12,71	740K	115
14/08/2023	-0,08%	-0,01	12,74	12,89	12,52	12,89	381K	118
11/08/2023	0,00%	0,00	12,75	12,90	12,70	12,90	237K	69
10/08/2023	2,00%	0,25	12,75	12,50	12,42	12,75	191K	79
09/08/2023	-3,10%	-0,40	12,50	12,90	12,50	12,97	83K	39
08/08/2023	0,08%	0,01	12,90	12,88	12,69	12,90	192K	93
07/08/2023	-2,72%	-0,36	12,89	13,22	12,89	13,22	333K	65
04/08/2023	2,71%	0,35	13,25	12,90	12,90	13,29	564K	100
03/08/2023	-1,15%	-0,15	12,90	13,00	12,86	13,32	493K	133
02/08/2023	0,38%	0,05	13,05	13,07	12,74	13,20	349K	73
01/08/2023	0,08%	0,01	13,00	12,80	12,70	13,02	481K	74
31/07/2023	1,48%	0,19	12,99	12,87	12,74	13,09	316K	90
28/07/2023	1,51%	0,19	12,80	12,55	12,55	12,80	181K	64
27/07/2023	1,86%	0,23	12,61	12,53	12,31	12,61	181K	45
26/07/2023	-1,35%	-0,17	12,38	12,59	12,38	12,61	95K	45
25/07/2023	-0,48%	-0,06	12,55	12,90	12,30	13,00	399K	138
24/07/2023	4,21%	0,51	12,61	12,10	12,04	12,97	2M	173
21/07/2023	0,00%	0,00	12,10	12,29	12,07	12,29	222K	58
20/07/2023	-0,41%	-0,05	12,10	12,15	11,93	12,15	211K	62
19/07/2023	0,41%	0,05	12,15	12,10	12,06	12,50	396K	134
18/07/2023	0,83%	0,10	12,10	12,12	11,88	12,18	555K	61
17/07/2023	0,67%	0,08	12,00	11,89	11,78	12,02	165K	76
14/07/2023	-2,69%	-0,33	11,92	12,13	11,92	12,16	262K	99
13/07/2023	0,49%	0,06	12,25	12,19	12,00	12,25	214K	96
12/07/2023	0,49%	0,06	12,19	12,03	11,85	12,36	288K	133
11/07/2023	1,17%	0,14	12,13	11,95	11,87	12,25	147K	49
10/07/2023	-0,58%	-0,07	11,99	12,30	11,92	12,40	497K	90
07/07/2023	1,77%	0,21	12,06	11,85	11,81	12,19	1M	344
06/07/2023	0,42%	0,05	11,85	11,80	11,65	12,00	542K	170
05/07/2023	1,46%	0,17	11,80	11,77	11,59	12,00	530K	169
04/07/2023	0,69%	0,08	11,63	11,31	11,31	11,70	591K	178
03/07/2023	2,67%	0,30	11,55	11,12	11,06	11,63	952K	194
30/06/2023	4,17%	0,45	11,25	10,93	10,82	11,25	282K	117
29/06/2023	1,60%	0,17	10,80	10,76	10,70	10,88	361K	102
28/06/2023	-3,10%	-0,34	10,63	10,91	10,62	10,91	466K	126
27/06/2023	0,83%	0,09	10,97	10,99	10,65	10,99	471K	153
26/06/2023	-1,36%	-0,15	10,88	10,94	10,61	11,00	313K	124
23/06/2023	-2,82%	-0,32	11,03	11,24	11,03	11,24	569K	151
22/06/2023	0,09%	0,01	11,35	11,31	10,83	11,35	547K	170
21/06/2023	0,98%	0,11	11,34	11,21	11,06	11,36	922K	110
20/06/2023	2,37%	0,26	11,23	11,07	10,94	11,23	279K	108
19/06/2023	-1,17%	-0,13	10,97	11,09	10,81	11,14	849K	192
16/06/2023	-1,33%	-0,15	11,10	11,33	11,06	11,33	351K	108
15/06/2023	-1,14%	-0,13	11,25	11,38	11,11	11,49	707K	218
14/06/2023	1,88%	0,21	11,38	11,17	11,12	11,38	349K	115
13/06/2023	-1,85%	-0,21	11,17	11,32	11,11	11,50	751K	141
12/06/2023	-1,04%	-0,12	11,38	11,50	11,27	11,50	420K	192
09/06/2023	2,04%	0,23	11,50	11,60	11,29	11,98	1M	399
07/06/2023	0,99%	0,11	11,27	11,18	10,94	11,30	470K	118
06/06/2023	4,99%	0,53	11,16	10,63	10,52	11,30	2M	183
05/06/2023	0,76%	0,08	10,63	10,40	10,31	11,00	455K	173
02/06/2023	0,76%	0,08	10,55	10,45	10,33	10,55	676K	73
01/06/2023	2,15%	0,22	10,47	10,27	10,15	10,47	261K	114
31/05/2023	-0,68%	-0,07	10,25	10,47	10,25	10,47	149K	76
30/05/2023	-	-	10,32	10,46	10,15	10,46	129K	52

Date,Open,High,Low,Close,Volume
08-Dec-23,15.60,15.60,15.15,15.34,392239
07-Dec-23,15.67,15.86,15.40,15.40,662348
06-Dec-23,16.00,16.15,15.63,15.89,314351
05-Dec-23,16.20,16.52,16.00,16.00,1321531
04-Dec-23,16.09,16.15,15.99,16.14,278091
01-Dec-23,15.70,16.09,15.70,16.09,484292
30-Nov-23,15.55,16.03,15.44,15.94,2682182
29-Nov-23,15.28,15.50,15.12,15.50,1661452
28-Nov-23,15.22,15.26,15.01,15.26,654855
27-Nov-23,15.15,15.25,15.04,15.20,514251
24-Nov-23,15.02,15.22,14.98,15.13,518457
23-Nov-23,15.17,15.23,15.02,15.20,235305
22-Nov-23,15.00,15.20,14.90,15.17,442348
21-Nov-23,14.64,14.98,14.64,14.89,1705393
20-Nov-23,14.68,14.89,14.50,14.82,1225364
17-Nov-23,14.66,14.78,14.38,14.61,2238560
16-Nov-23,13.39,14.68,13.39,14.68,2909512
14-Nov-23,12.91,13.35,12.90,13.35,734681
13-Nov-23,12.78,12.97,12.67,12.90,341984
10-Nov-23,13.10,13.10,12.80,12.80,319054
09-Nov-23,12.94,13.07,12.93,13.07,114583
08-Nov-23,12.77,12.99,12.77,12.99,256544
07-Nov-23,12.62,12.79,12.62,12.79,275433
06-Nov-23,12.51,12.70,12.51,12.62,104739
03-Nov-23,12.50,12.79,12.42,12.79,248742
01-Nov-23,12.30,12.37,12.23,12.35,254421
31-Oct-23,12.36,12.49,12.30,12.30,195337
30-Oct-23,12.40,12.50,12.33,12.37,137643
27-Oct-23,12.41,12.48,12.31,12.44,84234
26-Oct-23,12.38,12.48,12.07,12.48,235949
25-Oct-23,12.45,12.68,12.26,12.26,262876
24-Oct-23,12.27,12.65,12.24,12.45,313282
23-Oct-23,12.07,12.35,12.07,12.25,215276
20-Oct-23,12.36,12.36,12.14,12.14,591887
19-Oct-23,12.41,12.54,12.28,12.39,396973
18-Oct-23,12.78,12.78,12.50,12.52,379531
17-Oct-23,12.76,12.77,12.60,12.75,288304
16-Oct-23,12.59,12.78,12.55,12.75,99016
13-Oct-23,12.59,12.69,12.50,12.60,152256
11-Oct-23,12.57,12.60,12.56,12.60,1002529
10-Oct-23,12.60,12.60,12.48,12.60,282160
09-Oct-23,12.30,12.60,12.22,12.60,147378
06-Oct-23,12.55,12.60,12.10,12.50,270679
05-Oct-23,12.35,12.60,12.25,12.45,369696
04-Oct-23,12.31,12.50,12.17,12.25,895290
03-Oct-23,12.42,12.46,12.21,12.33,175198
02-Oct-23,12.67,12.67,12.32,12.37,472655
29-Sep-23,12.73,12.76,12.46,12.50,771748
28-Sep-23,12.74,12.75,12.37,12.75,658242
27-Sep-23,12.89,12.90,12.57,12.78,409454
26-Sep-23,12.60,12.80,12.33,12.78,1096619
25-Sep-23,12.56,12.87,12.39,12.60,820813
22-Sep-23,12.83,12.87,12.57,12.67,471383
21-Sep-23,13.19,13.19,12.77,12.92,607969
20-Sep-23,12.97,13.24,12.87,13.09,585241
19-Sep-23,12.78,13.00,12.69,12.98,377177
18-Sep-23,12.72,12.85,12.61,12.68,618262
15-Sep-23,12.83,12.89,12.50,12.82,685759
14-Sep-23,13.12,13.35,12.64,12.90,890341
13-Sep-23,13.14,13.18,12.98,13.18,592847
12-Sep-23,13.15,13.15,12.77,13.10,916222
11-Sep-23,12.49,12.90,12.33,12.90,990582
08-Sep-23,12.31,12.49,12.26,12.49,456060
06-Sep-23,12.38,12.49,12.30,12.48,309686
05-Sep-23,12.33,12.48,12.25,12.48,615760
04-Sep-23,12.46,12.48,12.35,12.48,474424
01-Sep-23,12.47,12.47,12.30,12.47,373847
31-Aug-23,12.50,12.50,12.30,12.40,971054
30-Aug-23,12.52,12.58,12.36,12.53,608645
29-Aug-23,12.62,12.63,12.42,12.55,446424
28-Aug-23,12.43,12.62,12.36,12.62,157508
25-Aug-23,12.40,12.51,12.38,12.40,377872
24-Aug-23,12.63,12.69,12.42,12.50,361787
23-Aug-23,12.50,12.65,12.42,12.65,763101
22-Aug-23,12.50,12.55,12.35,12.35,557098
21-Aug-23,12.60,12.65,12.41,12.65,346865
18-Aug-23,12.42,12.70,12.41,12.70,432418
17-Aug-23,12.80,12.84,12.37,12.50,541259
16-Aug-23,12.69,12.86,12.49,12.80,379054
15-Aug-23,12.50,12.71,12.31,12.71,739873
14-Aug-23,12.89,12.89,12.52,12.74,380704
11-Aug-23,12.90,12.90,12.70,12.75,237480
10-Aug-23,12.50,12.75,12.42,12.75,190598
09-Aug-23,12.90,12.97,12.50,12.50,82716
08-Aug-23,12.88,12.90,12.69,12.90,191901
07-Aug-23,13.22,13.22,12.89,12.89,333244
04-Aug-23,12.90,13.29,12.90,13.25,563721
03-Aug-23,13.00,13.32,12.86,12.90,493472
02-Aug-23,13.07,13.20,12.74,13.05,349191
01-Aug-23,12.80,13.02,12.70,13.00,481464
31-Jul-23,12.87,13.09,12.74,12.99,315938
28-Jul-23,12.55,12.80,12.55,12.80,180621
27-Jul-23,12.53,12.61,12.31,12.61,181470
26-Jul-23,12.59,12.61,12.38,12.38,94855
25-Jul-23,12.90,13.00,12.30,12.55,398815
24-Jul-23,12.10,12.97,12.04,12.61,1605492
21-Jul-23,12.29,12.29,12.07,12.10,221637
20-Jul-23,12.15,12.15,11.93,12.10,210974
19-Jul-23,12.10,12.50,12.06,12.15,396493
18-Jul-23,12.12,12.18,11.88,12.10,554701
17-Jul-23,11.89,12.02,11.78,12.00,164678
14-Jul-23,12.13,12.16,11.92,11.92,262241
13-Jul-23,12.19,12.25,12.00,12.25,213774
12-Jul-23,12.03,12.36,11.85,12.19,287698
11-Jul-23,11.95,12.25,11.87,12.13,146649
10-Jul-23,12.30,12.40,11.92,11.99,496502
07-Jul-23,11.85,12.19,11.81,12.06,1470580
06-Jul-23,11.80,12.00,11.65,11.85,541833
05-Jul-23,11.77,12.00,11.59,11.80,530080
04-Jul-23,11.31,11.70,11.31,11.63,590852
03-Jul-23,11.12,11.63,11.06,11.55,951999
30-Jun-23,10.93,11.25,10.82,11.25,282346
29-Jun-23,10.76,10.88,10.70,10.80,360728
28-Jun-23,10.91,10.91,10.62,10.63,466456
27-Jun-23,10.99,10.99,10.65,10.97,470547
26-Jun-23,10.94,11.00,10.61,10.88,312752
23-Jun-23,11.24,11.24,11.03,11.03,569415
22-Jun-23,11.31,11.35,10.83,11.35,546581
21-Jun-23,11.21,11.36,11.06,11.34,921649
20-Jun-23,11.07,11.23,10.94,11.23,278635
19-Jun-23,11.09,11.14,10.81,10.97,848693
16-Jun-23,11.33,11.33,11.06,11.10,350859
15-Jun-23,11.38,11.49,11.11,11.25,706785
14-Jun-23,11.17,11.38,11.12,11.38,349073
13-Jun-23,11.32,11.50,11.11,11.17,750538
12-Jun-23,11.50,11.50,11.27,11.38,419878
09-Jun-23,11.60,11.98,11.29,11.50,1025460
07-Jun-23,11.18,11.30,10.94,11.27,469628
06-Jun-23,10.63,11.30,10.52,11.16,2462722
05-Jun-23,10.40,11.00,10.31,10.63,455330
02-Jun-23,10.45,10.55,10.33,10.55,675783
01-Jun-23,10.27,10.47,10.15,10.47,261424
31-May-23,10.47,10.47,10.25,10.25,149476
30-May-23,10.46,10.46,10.15,10.32,128777

*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: EUCA4