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
15/10/2021	4,38%	0,42	10,01	9,59	9,48	10,16	3M	966
14/10/2021	-0,10%	-0,01	9,59	9,46	9,40	9,69	1M	339
13/10/2021	5,49%	0,50	9,60	9,29	9,10	9,60	1M	377
11/10/2021	-0,76%	-0,07	9,10	9,04	9,04	9,40	496K	194
08/10/2021	2,00%	0,18	9,17	9,01	8,87	9,20	725K	340
07/10/2021	-0,11%	-0,01	8,99	9,05	8,84	9,11	715K	239
06/10/2021	1,35%	0,12	9,00	8,85	8,70	9,10	730K	462
05/10/2021	-0,78%	-0,07	8,88	8,96	8,63	9,10	967K	418
04/10/2021	-1,43%	-0,13	8,95	9,08	8,83	9,31	748K	363
01/10/2021	2,02%	0,18	9,08	8,81	8,81	9,14	1M	350
30/09/2021	-2,09%	-0,19	8,90	9,12	8,83	9,45	2M	514

29/09/2021	6,19%	0,53	9,09	8,76	8,60	9,20	2M	794
28/09/2021	-8,35%	-0,78	8,56	9,41	8,47	9,41	3M	664
27/09/2021	-3,21%	-0,31	9,34	9,61	9,34	9,69	4M	699
24/09/2021	-1,53%	-0,15	9,65	9,79	9,56	9,79	777K	215
23/09/2021	3,59%	0,34	9,80	9,58	9,39	9,99	1M	442
22/09/2021	3,28%	0,30	9,46	9,18	9,18	9,64	765K	387
21/09/2021	2,23%	0,20	9,16	9,00	8,82	9,16	1M	514
20/09/2021	-4,17%	-0,39	8,96	9,34	8,76	9,34	1M	483
17/09/2021	-1,79%	-0,17	9,35	9,52	9,20	9,52	712K	318
16/09/2021	-3,84%	-0,38	9,52	9,70	9,45	9,83	838K	343
15/09/2021	3,77%	0,36	9,90	9,57	9,45	10,00	1M	394
14/09/2021	0,95%	0,09	9,54	9,50	9,22	9,65	1M	354
13/09/2021	3,85%	0,35	9,45	9,43	9,28	9,58	856K	331
10/09/2021	-3,09%	-0,29	9,10	9,58	9,07	9,72	2M	681
09/09/2021	-1,26%	-0,12	9,39	9,51	9,31	9,82	2M	483
08/09/2021	-6,40%	-0,65	9,51	10,16	9,49	10,18	2M	412
06/09/2021	1,60%	0,16	10,16	10,02	9,75	10,23	952K	351
03/09/2021	-0,70%	-0,07	10,00	10,01	9,80	10,07	783K	580
02/09/2021	0,30%	0,03	10,07	10,07	9,75	10,19	2M	607
01/09/2021	1,41%	0,14	10,04	10,02	9,65	10,16	1M	379
31/08/2021	-0,40%	-0,04	9,90	10,06	9,85	10,06	840K	278
30/08/2021	-0,60%	-0,06	9,94	10,00	9,65	10,07	425K	197
27/08/2021	5,93%	0,56	10,00	9,55	9,31	10,07	2M	404
26/08/2021	-5,51%	-0,55	9,44	9,97	9,40	9,97	2M	679
25/08/2021	-1,28%	-0,13	9,99	10,01	9,90	10,24	678K	257
24/08/2021	0,00%	0,00	10,12	10,38	10,00	10,38	905K	294
23/08/2021	1,20%	0,12	10,12	10,11	9,86	10,40	840K	245
20/08/2021	4,28%	0,41	10,00	9,62	9,40	10,15	481K	272
19/08/2021	-1,24%	-0,12	9,59	9,36	9,21	9,89	1M	405
18/08/2021	-2,80%	-0,28	9,71	10,00	9,71	10,47	2M	553
17/08/2021	-0,30%	-0,03	9,99	10,19	9,45	10,24	2M	631
16/08/2021	-7,39%	-0,80	10,02	10,68	10,01	10,91	2M	612
13/08/2021	2,56%	0,27	10,82	10,43	10,16	10,94	3M	923
12/08/2021	8,65%	0,84	10,55	10,48	9,90	10,60	6M	1.258
11/08/2021	-2,71%	-0,27	9,71	9,98	9,47	9,98	1M	396
10/08/2021	8,13%	0,75	9,98	9,11	9,10	9,98	1M	227
09/08/2021	1,32%	0,12	9,23	9,26	9,02	9,34	767K	373
06/08/2021	-2,57%	-0,24	9,11	9,39	9,09	9,39	737K	259
05/08/2021	0,97%	0,09	9,35	9,34	9,23	9,42	412K	167
04/08/2021	-1,07%	-0,10	9,26	9,35	9,12	9,46	531K	174
03/08/2021	0,65%	0,06	9,36	9,30	9,10	9,36	656K	263
02/08/2021	0,87%	0,08	9,30	9,29	9,29	9,51	972K	422
30/07/2021	-2,95%	-0,28	9,22	9,56	9,19	9,56	2M	500
29/07/2021	-0,11%	-0,01	9,50	9,57	9,50	9,70	649K	241
28/07/2021	-4,13%	-0,41	9,51	9,92	9,50	9,92	1M	404
27/07/2021	0,71%	0,07	9,92	9,92	9,57	9,96	493K	226
26/07/2021	-0,51%	-0,05	9,85	10,05	9,72	10,06	569K	219
23/07/2021	-0,30%	-0,03	9,90	9,94	9,61	10,00	476K	260
22/07/2021	2,80%	0,27	9,93	9,64	9,61	9,93	444K	175
21/07/2021	1,68%	0,16	9,66	9,49	9,37	9,80	987K	668
20/07/2021	2,15%	0,20	9,50	9,32	9,32	9,55	754K	474
19/07/2021	-3,63%	-0,35	9,30	9,58	9,29	9,58	2M	779
16/07/2021	0,52%	0,05	9,65	9,69	9,57	9,76	2M	392
15/07/2021	-3,32%	-0,33	9,60	9,93	9,60	10,00	2M	816
14/07/2021	0,30%	0,03	9,93	9,98	9,91	10,09	1M	632
13/07/2021	-2,46%	-0,25	9,90	10,12	9,90	10,20	1M	295
12/07/2021	2,32%	0,23	10,15	10,20	9,85	10,20	1M	506
08/07/2021	-3,03%	-0,31	9,92	10,10	9,92	10,15	1M	294
07/07/2021	2,10%	0,21	10,23	10,07	10,03	10,32	713K	213
06/07/2021	-4,93%	-0,52	10,02	10,55	10,02	10,66	1M	365
05/07/2021	1,74%	0,18	10,54	10,65	10,35	10,80	2M	335
02/07/2021	-0,10%	-0,01	10,36	10,37	10,22	10,58	843K	219
01/07/2021	4,75%	0,47	10,37	10,11	9,99	10,40	2M	354
30/06/2021	-1,69%	-0,17	9,90	10,25	9,80	10,25	2M	464
29/06/2021	-1,18%	-0,12	10,07	10,20	10,05	10,32	940K	249
28/06/2021	2,41%	0,24	10,19	10,23	10,08	10,31	2M	308
25/06/2021	-5,24%	-0,55	9,95	10,46	9,95	10,67	2M	346
24/06/2021	0,48%	0,05	10,50	10,41	10,39	10,91	1M	295
23/06/2021	-1,79%	-0,19	10,45	10,72	10,30	10,72	2M	455
22/06/2021	1,53%	0,16	10,64	10,49	10,24	10,74	1M	216
21/06/2021	-0,19%	-0,02	10,48	10,53	10,38	10,85	2M	356
18/06/2021	1,16%	0,12	10,50	10,40	10,39	10,60	598K	196
17/06/2021	-2,54%	-0,27	10,38	10,76	10,30	10,85	2M	540
16/06/2021	-3,09%	-0,34	10,65	10,99	10,62	10,99	1M	308
15/06/2021	-0,45%	-0,05	10,99	11,04	10,70	11,06	2M	383
14/06/2021	-1,43%	-0,16	11,04	11,20	11,00	11,42	756K	186
11/06/2021	-0,71%	-0,08	11,20	11,28	11,04	11,28	903K	177
10/06/2021	-1,48%	-0,17	11,28	11,47	11,27	11,85	1M	270
09/06/2021	5,63%	0,61	11,45	10,90	10,84	11,49	1M	316
08/06/2021	-3,04%	-0,34	10,84	11,21	10,82	11,48	2M	387
07/06/2021	-1,76%	-0,20	11,18	11,50	11,15	12,00	3M	922
04/06/2021	-3,64%	-0,43	11,38	11,81	11,38	12,09	3M	751
02/06/2021	7,07%	0,78	11,81	11,18	11,06	11,86	5M	1.321
01/06/2021	5,05%	0,53	11,03	10,59	10,59	11,03	3M	1.055
31/05/2021	-1,32%	-0,14	10,50	10,87	10,37	10,87	3M	636
28/05/2021	-0,37%	-0,04	10,64	10,75	10,61	10,80	1M	362
27/05/2021	-2,11%	-0,23	10,68	11,00	10,60	11,21	3M	570
26/05/2021	-0,18%	-0,02	10,91	10,99	10,77	11,05	2M	354
25/05/2021	-2,24%	-0,25	10,93	11,15	10,68	11,23	3M	551
24/05/2021	-2,36%	-0,27	11,18	11,17	11,13	11,50	2M	323
21/05/2021	-2,14%	-0,25	11,45	11,57	11,17	11,81	2M	406
20/05/2021	1,83%	0,21	11,70	11,50	11,16	11,99	5M	646
19/05/2021	5,22%	0,57	11,49	10,53	10,53	11,49	5M	747
18/05/2021	4,80%	0,50	10,92	10,42	10,20	11,00	3M	631
17/05/2021	-2,07%	-0,22	10,42	10,68	9,92	10,85	6M	1.056
14/05/2021	-7,40%	-0,85	10,64	11,70	10,64	11,70	8M	1.484
13/05/2021	-2,63%	-0,31	11,49	12,42	10,80	12,65	12M	2.075
12/05/2021	3,96%	0,45	11,80	12,12	11,63	13,01	19M	3.237
11/05/2021	3,46%	0,38	11,35	10,97	10,39	11,45	4M	817
10/05/2021	1,67%	0,18	10,97	10,81	10,73	11,30	3M	624
07/05/2021	-2,09%	-0,23	10,79	11,16	10,50	11,16	4M	989
06/05/2021	-2,56%	-0,29	11,02	11,38	10,63	11,48	4M	835
05/05/2021	-4,56%	-0,54	11,31	11,99	11,13	12,28	4M	1.232
04/05/2021	-0,92%	-0,11	11,85	12,00	11,40	12,45	4M	1.708
03/05/2021	-1,56%	-0,19	11,96	12,40	11,96	13,00	5M	1.528
30/04/2021	0,41%	0,05	12,15	12,11	11,65	13,30	5M	1.034
29/04/2021	6,98%	0,79	12,10	11,36	11,00	12,32	3M	650
28/04/2021	-3,42%	-0,40	11,31	11,71	11,31	12,06	2M	464
27/04/2021	-3,94%	-0,48	11,71	12,33	11,20	12,49	5M	1.109
26/04/2021	4,82%	0,56	12,19	11,64	11,33	12,70	8M	1.621
23/04/2021	7,69%	0,83	11,63	11,26	11,01	12,30	13M	2.607
22/04/2021	5,47%	0,56	10,80	10,40	10,11	10,90	10M	1.449
20/04/2021	0,59%	0,06	10,24	10,43	10,02	10,74	4M	959
19/04/2021	1,90%	0,19	10,18	10,02	9,27	10,25	5M	973
16/04/2021	-3,29%	-0,34	9,99	10,37	9,97	10,80	1M	345
15/04/2021	-1,53%	-0,16	10,33	10,79	10,25	10,90	1M	327
14/04/2021	-2,78%	-0,30	10,49	10,96	9,89	10,96	6M	1.120
13/04/2021	8,33%	0,83	10,79	9,96	9,71	10,85	2M	488
12/04/2021	3,86%	0,37	9,96	9,43	9,43	10,00	1M	292
09/04/2021	5,04%	0,46	9,59	9,10	9,10	9,65	1M	496
08/04/2021	0,00%	0,00	9,13	9,36	9,06	9,46	781K	180
07/04/2021	-1,83%	-0,17	9,13	9,30	8,95	9,83	2M	422
06/04/2021	-	-	9,30	9,08	8,84	9,47	3M	415

Date,Open,High,Low,Close,Volume
15-Oct-21,9.59,10.16,9.48,10.01,3401817
14-Oct-21,9.46,9.69,9.40,9.59,1083981
13-Oct-21,9.29,9.60,9.10,9.60,1143119
11-Oct-21,9.04,9.40,9.04,9.10,495526
08-Oct-21,9.01,9.20,8.87,9.17,724541
07-Oct-21,9.05,9.11,8.84,8.99,714839
06-Oct-21,8.85,9.10,8.70,9.00,729627
05-Oct-21,8.96,9.10,8.63,8.88,967485
04-Oct-21,9.08,9.31,8.83,8.95,748422
01-Oct-21,8.81,9.14,8.81,9.08,1028667
30-Sep-21,9.12,9.45,8.83,8.90,1667377
29-Sep-21,8.76,9.20,8.60,9.09,1943687
28-Sep-21,9.41,9.41,8.47,8.56,3112015
27-Sep-21,9.61,9.69,9.34,9.34,4100264
24-Sep-21,9.79,9.79,9.56,9.65,777124
23-Sep-21,9.58,9.99,9.39,9.80,1319198
22-Sep-21,9.18,9.64,9.18,9.46,764739
21-Sep-21,9.00,9.16,8.82,9.16,1068111
20-Sep-21,9.34,9.34,8.76,8.96,1203767
17-Sep-21,9.52,9.52,9.20,9.35,712490
16-Sep-21,9.70,9.83,9.45,9.52,837760
15-Sep-21,9.57,10.00,9.45,9.90,1012779
14-Sep-21,9.50,9.65,9.22,9.54,1344203
13-Sep-21,9.43,9.58,9.28,9.45,855790
10-Sep-21,9.58,9.72,9.07,9.10,2137475
09-Sep-21,9.51,9.82,9.31,9.39,1594054
08-Sep-21,10.16,10.18,9.49,9.51,1668550
06-Sep-21,10.02,10.23,9.75,10.16,952467
03-Sep-21,10.01,10.07,9.80,10.00,783458
02-Sep-21,10.07,10.19,9.75,10.07,1712484
01-Sep-21,10.02,10.16,9.65,10.04,1173434
31-Aug-21,10.06,10.06,9.85,9.90,840097
30-Aug-21,10.00,10.07,9.65,9.94,425037
27-Aug-21,9.55,10.07,9.31,10.00,1603871
26-Aug-21,9.97,9.97,9.40,9.44,2249252
25-Aug-21,10.01,10.24,9.90,9.99,677686
24-Aug-21,10.38,10.38,10.00,10.12,905116
23-Aug-21,10.11,10.40,9.86,10.12,839851
20-Aug-21,9.62,10.15,9.40,10.00,480764
19-Aug-21,9.36,9.89,9.21,9.59,1444727
18-Aug-21,10.00,10.47,9.71,9.71,1954378
17-Aug-21,10.19,10.24,9.45,9.99,2251346
16-Aug-21,10.68,10.91,10.01,10.02,2164028
13-Aug-21,10.43,10.94,10.16,10.82,3458466
12-Aug-21,10.48,10.60,9.90,10.55,5911839
11-Aug-21,9.98,9.98,9.47,9.71,1157748
10-Aug-21,9.11,9.98,9.10,9.98,1058560
09-Aug-21,9.26,9.34,9.02,9.23,767435
06-Aug-21,9.39,9.39,9.09,9.11,737144
05-Aug-21,9.34,9.42,9.23,9.35,412400
04-Aug-21,9.35,9.46,9.12,9.26,531285
03-Aug-21,9.30,9.36,9.10,9.36,656264
02-Aug-21,9.29,9.51,9.29,9.30,972062
30-Jul-21,9.56,9.56,9.19,9.22,1911642
29-Jul-21,9.57,9.70,9.50,9.50,649292
28-Jul-21,9.92,9.92,9.50,9.51,1070998
27-Jul-21,9.92,9.96,9.57,9.92,493375
26-Jul-21,10.05,10.06,9.72,9.85,569191
23-Jul-21,9.94,10.00,9.61,9.90,475725
22-Jul-21,9.64,9.93,9.61,9.93,443831
21-Jul-21,9.49,9.80,9.37,9.66,987021
20-Jul-21,9.32,9.55,9.32,9.50,754498
19-Jul-21,9.58,9.58,9.29,9.30,1694192
16-Jul-21,9.69,9.76,9.57,9.65,1538313
15-Jul-21,9.93,10.00,9.60,9.60,2260383
14-Jul-21,9.98,10.09,9.91,9.93,1208176
13-Jul-21,10.12,10.20,9.90,9.90,1168540
12-Jul-21,10.20,10.20,9.85,10.15,1343136
08-Jul-21,10.10,10.15,9.92,9.92,1253788
07-Jul-21,10.07,10.32,10.03,10.23,713480
06-Jul-21,10.55,10.66,10.02,10.02,1406910
05-Jul-21,10.65,10.80,10.35,10.54,1551748
02-Jul-21,10.37,10.58,10.22,10.36,843332
01-Jul-21,10.11,10.40,9.99,10.37,1586523
30-Jun-21,10.25,10.25,9.80,9.90,1790714
29-Jun-21,10.20,10.32,10.05,10.07,939842
28-Jun-21,10.23,10.31,10.08,10.19,1651680
25-Jun-21,10.46,10.67,9.95,9.95,1858731
24-Jun-21,10.41,10.91,10.39,10.50,1436117
23-Jun-21,10.72,10.72,10.30,10.45,2132616
22-Jun-21,10.49,10.74,10.24,10.64,1129660
21-Jun-21,10.53,10.85,10.38,10.48,1572465
18-Jun-21,10.40,10.60,10.39,10.50,598442
17-Jun-21,10.76,10.85,10.30,10.38,1794763
16-Jun-21,10.99,10.99,10.62,10.65,1126265
15-Jun-21,11.04,11.06,10.70,10.99,1854409
14-Jun-21,11.20,11.42,11.00,11.04,755592
11-Jun-21,11.28,11.28,11.04,11.20,902711
10-Jun-21,11.47,11.85,11.27,11.28,1447378
09-Jun-21,10.90,11.49,10.84,11.45,1485994
08-Jun-21,11.21,11.48,10.82,10.84,1850785
07-Jun-21,11.50,12.00,11.15,11.18,3233425
04-Jun-21,11.81,12.09,11.38,11.38,2584804
02-Jun-21,11.18,11.86,11.06,11.81,5303690
01-Jun-21,10.59,11.03,10.59,11.03,2793880
31-May-21,10.87,10.87,10.37,10.50,2521112
28-May-21,10.75,10.80,10.61,10.64,1406823
27-May-21,11.00,11.21,10.60,10.68,2773183
26-May-21,10.99,11.05,10.77,10.91,1733436
25-May-21,11.15,11.23,10.68,10.93,3146169
24-May-21,11.17,11.50,11.13,11.18,1679932
21-May-21,11.57,11.81,11.17,11.45,2301170
20-May-21,11.50,11.99,11.16,11.70,4512254
19-May-21,10.53,11.49,10.53,11.49,5322709
18-May-21,10.42,11.00,10.20,10.92,3497953
17-May-21,10.68,10.85,9.92,10.42,6437686
14-May-21,11.70,11.70,10.64,10.64,7756414
13-May-21,12.42,12.65,10.80,11.49,11789820
12-May-21,12.12,13.01,11.63,11.80,19488930
11-May-21,10.97,11.45,10.39,11.35,4438229
10-May-21,10.81,11.30,10.73,10.97,3062603
07-May-21,11.16,11.16,10.50,10.79,4488271
06-May-21,11.38,11.48,10.63,11.02,3761344
05-May-21,11.99,12.28,11.13,11.31,4108958
04-May-21,12.00,12.45,11.40,11.85,4371329
03-May-21,12.40,13.00,11.96,11.96,4542599
30-Apr-21,12.11,13.30,11.65,12.15,5044559
29-Apr-21,11.36,12.32,11.00,12.10,2617763
28-Apr-21,11.71,12.06,11.31,11.31,1763897
27-Apr-21,12.33,12.49,11.20,11.71,4882818
26-Apr-21,11.64,12.70,11.33,12.19,8471865
23-Apr-21,11.26,12.30,11.01,11.63,13364448
22-Apr-21,10.40,10.90,10.11,10.80,9714338
20-Apr-21,10.43,10.74,10.02,10.24,3886203
19-Apr-21,10.02,10.25,9.27,10.18,5492431
16-Apr-21,10.37,10.80,9.97,9.99,1282017
15-Apr-21,10.79,10.90,10.25,10.33,1407518
14-Apr-21,10.96,10.96,9.89,10.49,5618500
13-Apr-21,9.96,10.85,9.71,10.79,2258932
12-Apr-21,9.43,10.00,9.43,9.96,1114591
09-Apr-21,9.10,9.65,9.10,9.59,1402852
08-Apr-21,9.36,9.46,9.06,9.13,780885
07-Apr-21,9.30,9.83,8.95,9.13,1934201
06-Apr-21,9.08,9.47,8.84,9.30,3096308

*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: EUCA4

cotações, gráficos e mais...