Cotação atual, histórico e gráfico do papel: EUCA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | -0,84% | -0,04 | 4,74 | 4,82 | 4,74 | 4,85 | 125K | 76 |
| 12/09/2019 | 0,00% | 0,00 | 4,78 | 4,81 | 4,71 | 4,88 | 253K | 96 |
| 11/09/2019 | -4,97% | -0,25 | 4,78 | 5,04 | 4,78 | 5,05 | 329K | 106 |
| 10/09/2019 | 2,03% | 0,10 | 5,03 | 4,93 | 4,89 | 5,05 | 89K | 57 |
| 09/09/2019 | 0,61% | 0,03 | 4,93 | 4,92 | 4,87 | 4,95 | 129K | 38 |
| 06/09/2019 | -2,20% | -0,11 | 4,90 | 5,05 | 4,90 | 5,05 | 37K | 31 |
| 05/09/2019 | 2,66% | 0,13 | 5,01 | 4,85 | 4,80 | 5,04 | 185K | 71 |
| 04/09/2019 | -1,01% | -0,05 | 4,88 | 4,96 | 4,78 | 4,96 | 390K | 179 |
| 03/09/2019 | 3,14% | 0,15 | 4,93 | 4,85 | 4,77 | 4,95 | 326K | 113 |
| 02/09/2019 | -1,44% | -0,07 | 4,78 | 4,95 | 4,78 | 5,02 | 253K | 133 |
| 30/08/2019 | -2,81% | -0,14 | 4,85 | 4,98 | 4,81 | 5,04 | 136K | 85 |
| 29/08/2019 | 6,40% | 0,30 | 4,99 | 4,70 | 4,66 | 4,99 | 149K | 150 |
| 28/08/2019 | 1,96% | 0,09 | 4,69 | 4,60 | 4,60 | 4,70 | 32K | 31 |
| 27/08/2019 | -1,08% | -0,05 | 4,60 | 4,80 | 4,60 | 4,80 | 124K | 61 |
| 26/08/2019 | -3,73% | -0,18 | 4,65 | 4,81 | 4,65 | 4,84 | 73K | 49 |
| 23/08/2019 | 0,62% | 0,03 | 4,83 | 4,81 | 4,72 | 4,90 | 113K | 60 |
| 22/08/2019 | -3,81% | -0,19 | 4,80 | 5,05 | 4,80 | 5,05 | 127K | 76 |
| 21/08/2019 | 3,10% | 0,15 | 4,99 | 4,72 | 4,72 | 5,11 | 113K | 115 |
| 20/08/2019 | -1,43% | -0,07 | 4,84 | 5,07 | 4,68 | 5,07 | 239K | 113 |
| 19/08/2019 | 1,24% | 0,06 | 4,91 | 4,90 | 4,90 | 5,02 | 69K | 67 |
| 16/08/2019 | -3,00% | -0,15 | 4,85 | 5,02 | 4,73 | 5,06 | 258K | 156 |
| 15/08/2019 | 0,00% | 0,00 | 5,00 | 5,25 | 4,95 | 5,30 | 316K | 148 |
| 14/08/2019 | -5,12% | -0,27 | 5,00 | 5,23 | 5,00 | 5,30 | 324K | 97 |
| 13/08/2019 | 1,74% | 0,09 | 5,27 | 5,19 | 5,19 | 5,34 | 206K | 93 |
| 12/08/2019 | -3,72% | -0,20 | 5,18 | 5,37 | 5,05 | 5,38 | 201K | 91 |
| 09/08/2019 | 2,48% | 0,13 | 5,38 | 5,28 | 5,22 | 5,38 | 182K | 79 |
| 08/08/2019 | 0,57% | 0,03 | 5,25 | 5,19 | 5,19 | 5,35 | 147K | 52 |
| 07/08/2019 | -0,57% | -0,03 | 5,22 | 5,30 | 5,11 | 5,32 | 176K | 86 |
| 06/08/2019 | 1,35% | 0,07 | 5,25 | 5,18 | 5,18 | 5,29 | 150K | 81 |
| 05/08/2019 | 0,78% | 0,04 | 5,18 | 5,29 | 5,10 | 5,29 | 404K | 213 |
| 02/08/2019 | 1,18% | 0,06 | 5,14 | 5,13 | 5,06 | 5,37 | 241K | 130 |
| 01/08/2019 | 2,63% | 0,13 | 5,08 | 4,88 | 4,85 | 5,20 | 243K | 134 |
| 31/07/2019 | -1,59% | -0,08 | 4,95 | 5,03 | 4,93 | 5,04 | 213K | 117 |
| 30/07/2019 | 2,65% | 0,13 | 5,03 | 4,86 | 4,86 | 5,05 | 107K | 75 |
| 29/07/2019 | -0,20% | -0,01 | 4,90 | 4,91 | 4,90 | 5,02 | 61K | 38 |
| 26/07/2019 | 1,66% | 0,08 | 4,91 | 5,05 | 4,84 | 5,05 | 30K | 37 |
| 25/07/2019 | -3,59% | -0,18 | 4,83 | 5,09 | 4,83 | 5,09 | 107K | 69 |
| 24/07/2019 | 3,09% | 0,15 | 5,01 | 4,87 | 4,87 | 5,10 | 115K | 62 |
| 23/07/2019 | -0,21% | -0,01 | 4,86 | 4,90 | 4,85 | 4,98 | 86K | 53 |
| 22/07/2019 | -5,44% | -0,28 | 4,87 | 5,15 | 4,87 | 5,15 | 122K | 77 |
| 19/07/2019 | 1,38% | 0,07 | 5,15 | 5,00 | 5,00 | 5,29 | 108K | 80 |
| 18/07/2019 | 4,31% | 0,21 | 5,08 | 4,95 | 4,81 | 5,08 | 290K | 105 |
| 17/07/2019 | 4,51% | 0,21 | 4,87 | 4,69 | 4,69 | 5,05 | 266K | 164 |
| 16/07/2019 | -3,92% | -0,19 | 4,66 | 4,87 | 4,66 | 4,87 | 353K | 158 |
| 15/07/2019 | -3,00% | -0,15 | 4,85 | 4,91 | 4,82 | 4,93 | 296K | 121 |
| 12/07/2019 | 0,81% | 0,04 | 5,00 | 5,00 | 4,86 | 5,09 | 209K | 102 |
| 11/07/2019 | -4,06% | -0,21 | 4,96 | 5,11 | 4,90 | 5,19 | 123K | 99 |
| 10/07/2019 | 1,37% | 0,07 | 5,17 | 5,29 | 5,00 | 5,31 | 190K | 137 |
| 08/07/2019 | -5,38% | -0,29 | 5,10 | 5,39 | 5,10 | 5,39 | 412K | 190 |
| 05/07/2019 | 10,68% | 0,52 | 5,39 | 4,84 | 4,81 | 5,40 | 641K | 249 |
| 04/07/2019 | -2,60% | -0,13 | 4,87 | 5,01 | 4,87 | 5,01 | 290K | 120 |
| 03/07/2019 | 1,21% | 0,06 | 5,00 | 5,00 | 4,87 | 5,08 | 94K | 76 |
| 02/07/2019 | 0,82% | 0,04 | 4,94 | 4,91 | 4,84 | 5,08 | 806K | 123 |
| 01/07/2019 | 1,24% | 0,06 | 4,90 | 4,90 | 4,75 | 5,10 | 638K | 238 |
| 28/06/2019 | 3,20% | 0,15 | 4,84 | 4,72 | 4,55 | 5,00 | 456K | 347 |
| 27/06/2019 | 8,06% | 0,35 | 4,69 | 4,33 | 4,33 | 4,69 | 542K | 341 |
| 26/06/2019 | 0,70% | 0,03 | 4,34 | 4,39 | 4,34 | 4,39 | 27K | 18 |
| 25/06/2019 | -3,79% | -0,17 | 4,31 | 4,45 | 4,31 | 4,45 | 101K | 47 |
| 24/06/2019 | 3,46% | 0,15 | 4,48 | 4,32 | 4,32 | 4,55 | 281K | 129 |
| 21/06/2019 | 1,17% | 0,05 | 4,33 | 4,29 | 4,28 | 4,34 | 495K | 124 |
| 19/06/2019 | 0,47% | 0,02 | 4,28 | 4,30 | 4,26 | 4,30 | 12K | 13 |
| 18/06/2019 | -0,47% | -0,02 | 4,26 | 4,33 | 4,26 | 4,35 | 20K | 17 |
| 17/06/2019 | 1,42% | 0,06 | 4,28 | 4,28 | 4,18 | 4,34 | 387K | 288 |
| 14/06/2019 | 0,24% | 0,01 | 4,22 | 4,20 | 4,12 | 4,23 | 429K | 274 |
| 13/06/2019 | -0,71% | -0,03 | 4,21 | 4,20 | 4,13 | 4,25 | 334K | 381 |
| 12/06/2019 | -0,47% | -0,02 | 4,24 | 4,26 | 4,24 | 4,30 | 230K | 225 |
| 11/06/2019 | -1,16% | -0,05 | 4,26 | 4,39 | 4,26 | 4,57 | 162K | 90 |
| 10/06/2019 | -3,15% | -0,14 | 4,31 | 4,46 | 4,31 | 4,63 | 145K | 81 |
| 07/06/2019 | 5,20% | 0,22 | 4,45 | 4,27 | 4,24 | 4,45 | 292K | 56 |
| 06/06/2019 | -0,94% | -0,04 | 4,23 | 4,27 | 4,12 | 4,27 | 22K | 20 |
| 05/06/2019 | 1,67% | 0,07 | 4,27 | 4,18 | 4,15 | 4,27 | 27K | 34 |
| 04/06/2019 | 0,24% | 0,01 | 4,20 | 4,18 | 4,16 | 4,29 | 116K | 110 |
| 03/06/2019 | 2,20% | 0,09 | 4,19 | 4,11 | 4,10 | 4,20 | 123K | 61 |
| 31/05/2019 | -1,20% | -0,05 | 4,10 | 4,22 | 4,10 | 4,29 | 117K | 76 |
| 30/05/2019 | 0,48% | 0,02 | 4,15 | 4,15 | 4,14 | 4,19 | 54K | 44 |
| 29/05/2019 | -1,43% | -0,06 | 4,13 | 4,20 | 4,13 | 4,20 | 74K | 70 |
| 28/05/2019 | 1,70% | 0,07 | 4,19 | 4,11 | 4,10 | 4,20 | 97K | 73 |
| 27/05/2019 | -0,48% | -0,02 | 4,12 | 4,15 | 4,12 | 4,20 | 59K | 28 |
| 24/05/2019 | 0,49% | 0,02 | 4,14 | 4,14 | 4,03 | 4,20 | 88K | 89 |
| 23/05/2019 | 0,73% | 0,03 | 4,12 | 4,15 | 4,02 | 4,15 | 127K | 102 |
| 22/05/2019 | -2,62% | -0,11 | 4,09 | 4,15 | 4,00 | 4,15 | 429K | 230 |
| 21/05/2019 | 2,44% | 0,10 | 4,20 | 4,12 | 4,04 | 4,20 | 75K | 98 |
| 20/05/2019 | -0,24% | -0,01 | 4,10 | 4,10 | 3,90 | 4,10 | 599K | 227 |
| 17/05/2019 | 3,79% | 0,15 | 4,11 | 4,10 | 4,06 | 4,19 | 129K | 55 |
| 16/05/2019 | -4,81% | -0,20 | 3,96 | 4,20 | 3,96 | 4,31 | 375K | 113 |
| 15/05/2019 | 1,46% | 0,06 | 4,16 | 4,13 | 4,10 | 4,19 | 133K | 50 |
| 14/05/2019 | -2,38% | -0,10 | 4,10 | 4,22 | 4,10 | 4,22 | 91K | 143 |
| 13/05/2019 | -1,41% | -0,06 | 4,20 | 4,24 | 4,10 | 4,26 | 203K | 101 |
| 10/05/2019 | -1,62% | -0,07 | 4,26 | 4,30 | 4,17 | 4,30 | 193K | 146 |
| 09/05/2019 | 1,88% | 0,08 | 4,33 | 4,34 | 4,16 | 4,34 | 204K | 156 |
| 08/05/2019 | -4,49% | -0,20 | 4,25 | 4,40 | 4,25 | 4,55 | 174K | 73 |
| 07/05/2019 | -0,22% | -0,01 | 4,45 | 4,47 | 4,35 | 4,50 | 71K | 63 |
| 06/05/2019 | -1,33% | -0,06 | 4,46 | 4,49 | 4,46 | 4,58 | 64K | 55 |
| 03/05/2019 | -0,88% | -0,04 | 4,52 | 4,56 | 4,49 | 4,56 | 57K | 82 |
| 02/05/2019 | 0,22% | 0,01 | 4,56 | 4,57 | 4,52 | 4,59 | 144K | 153 |
| 30/04/2019 | -0,66% | -0,03 | 4,55 | 4,51 | 4,49 | 4,58 | 307K | 56 |
| 29/04/2019 | -0,22% | -0,01 | 4,58 | 4,58 | 4,50 | 4,58 | 60K | 61 |
| 26/04/2019 | -2,13% | -0,10 | 4,59 | 4,65 | 4,51 | 4,69 | 100K | 81 |
| 25/04/2019 | 1,30% | 0,06 | 4,69 | 4,50 | 4,50 | 4,69 | 79K | 74 |
| 24/04/2019 | -0,22% | -0,01 | 4,63 | 4,51 | 4,51 | 4,63 | 24K | 21 |
| 23/04/2019 | 2,43% | 0,11 | 4,64 | 4,51 | 4,49 | 4,70 | 142K | 111 |
Date,Open,High,Low,Close,Volume
13-Sep-19,4.82,4.85,4.74,4.74,125394
12-Sep-19,4.81,4.88,4.71,4.78,252998
11-Sep-19,5.04,5.05,4.78,4.78,329015
10-Sep-19,4.93,5.05,4.89,5.03,89234
09-Sep-19,4.92,4.95,4.87,4.93,129443
06-Sep-19,5.05,5.05,4.90,4.90,36979
05-Sep-19,4.85,5.04,4.80,5.01,184892
04-Sep-19,4.96,4.96,4.78,4.88,390104
03-Sep-19,4.85,4.95,4.77,4.93,326248
02-Sep-19,4.95,5.02,4.78,4.78,252756
30-Aug-19,4.98,5.04,4.81,4.85,135836
29-Aug-19,4.70,4.99,4.66,4.99,148633
28-Aug-19,4.60,4.70,4.60,4.69,31711
27-Aug-19,4.80,4.80,4.60,4.60,123639
26-Aug-19,4.81,4.84,4.65,4.65,72966
23-Aug-19,4.81,4.90,4.72,4.83,113198
22-Aug-19,5.05,5.05,4.80,4.80,126649
21-Aug-19,4.72,5.11,4.72,4.99,112673
20-Aug-19,5.07,5.07,4.68,4.84,238719
19-Aug-19,4.90,5.02,4.90,4.91,68697
16-Aug-19,5.02,5.06,4.73,4.85,258045
15-Aug-19,5.25,5.30,4.95,5.00,315979
14-Aug-19,5.23,5.30,5.00,5.00,324441
13-Aug-19,5.19,5.34,5.19,5.27,205763
12-Aug-19,5.37,5.38,5.05,5.18,201290
09-Aug-19,5.28,5.38,5.22,5.38,182090
08-Aug-19,5.19,5.35,5.19,5.25,147210
07-Aug-19,5.30,5.32,5.11,5.22,176113
06-Aug-19,5.18,5.29,5.18,5.25,150220
05-Aug-19,5.29,5.29,5.10,5.18,403771
02-Aug-19,5.13,5.37,5.06,5.14,241109
01-Aug-19,4.88,5.20,4.85,5.08,242749
31-Jul-19,5.03,5.04,4.93,4.95,213014
30-Jul-19,4.86,5.05,4.86,5.03,106872
29-Jul-19,4.91,5.02,4.90,4.90,60870
26-Jul-19,5.05,5.05,4.84,4.91,29898
25-Jul-19,5.09,5.09,4.83,4.83,106503
24-Jul-19,4.87,5.10,4.87,5.01,114746
23-Jul-19,4.90,4.98,4.85,4.86,85552
22-Jul-19,5.15,5.15,4.87,4.87,122396
19-Jul-19,5.00,5.29,5.00,5.15,108206
18-Jul-19,4.95,5.08,4.81,5.08,290043
17-Jul-19,4.69,5.05,4.69,4.87,265624
16-Jul-19,4.87,4.87,4.66,4.66,353080
15-Jul-19,4.91,4.93,4.82,4.85,296133
12-Jul-19,5.00,5.09,4.86,5.00,209472
11-Jul-19,5.11,5.19,4.90,4.96,123229
10-Jul-19,5.29,5.31,5.00,5.17,190377
08-Jul-19,5.39,5.39,5.10,5.10,412371
05-Jul-19,4.84,5.40,4.81,5.39,640501
04-Jul-19,5.01,5.01,4.87,4.87,290447
03-Jul-19,5.00,5.08,4.87,5.00,94077
02-Jul-19,4.91,5.08,4.84,4.94,806253
01-Jul-19,4.90,5.10,4.75,4.90,638287
28-Jun-19,4.72,5.00,4.55,4.84,455566
27-Jun-19,4.33,4.69,4.33,4.69,541741
26-Jun-19,4.39,4.39,4.34,4.34,26952
25-Jun-19,4.45,4.45,4.31,4.31,101367
24-Jun-19,4.32,4.55,4.32,4.48,280741
21-Jun-19,4.29,4.34,4.28,4.33,494579
19-Jun-19,4.30,4.30,4.26,4.28,11546
18-Jun-19,4.33,4.35,4.26,4.26,20319
17-Jun-19,4.28,4.34,4.18,4.28,386844
14-Jun-19,4.20,4.23,4.12,4.22,428877
13-Jun-19,4.20,4.25,4.13,4.21,334281
12-Jun-19,4.26,4.30,4.24,4.24,230435
11-Jun-19,4.39,4.57,4.26,4.26,161970
10-Jun-19,4.46,4.63,4.31,4.31,144827
07-Jun-19,4.27,4.45,4.24,4.45,291995
06-Jun-19,4.27,4.27,4.12,4.23,22104
05-Jun-19,4.18,4.27,4.15,4.27,26712
04-Jun-19,4.18,4.29,4.16,4.20,116066
03-Jun-19,4.11,4.20,4.10,4.19,122869
31-May-19,4.22,4.29,4.10,4.10,117256
30-May-19,4.15,4.19,4.14,4.15,53697
29-May-19,4.20,4.20,4.13,4.13,73676
28-May-19,4.11,4.20,4.10,4.19,97268
27-May-19,4.15,4.20,4.12,4.12,59367
24-May-19,4.14,4.20,4.03,4.14,88280
23-May-19,4.15,4.15,4.02,4.12,126664
22-May-19,4.15,4.15,4.00,4.09,428789
21-May-19,4.12,4.20,4.04,4.20,75055
20-May-19,4.10,4.10,3.90,4.10,598828
17-May-19,4.10,4.19,4.06,4.11,128922
16-May-19,4.20,4.31,3.96,3.96,374635
15-May-19,4.13,4.19,4.10,4.16,132619
14-May-19,4.22,4.22,4.10,4.10,91489
13-May-19,4.24,4.26,4.10,4.20,203023
10-May-19,4.30,4.30,4.17,4.26,192944
09-May-19,4.34,4.34,4.16,4.33,203514
08-May-19,4.40,4.55,4.25,4.25,173799
07-May-19,4.47,4.50,4.35,4.45,71278
06-May-19,4.49,4.58,4.46,4.46,64487
03-May-19,4.56,4.56,4.49,4.52,57481
02-May-19,4.57,4.59,4.52,4.56,144092
30-Apr-19,4.51,4.58,4.49,4.55,306787
29-Apr-19,4.58,4.58,4.50,4.58,60133
26-Apr-19,4.65,4.69,4.51,4.59,99534
25-Apr-19,4.50,4.69,4.50,4.69,78734
24-Apr-19,4.51,4.63,4.51,4.63,23772
23-Apr-19,4.51,4.70,4.49,4.64,141631
22-Apr-19,4.35,4.70,4.31,4.53,141631
18-Apr-19,4.20,4.35,4.20,4.35,141631
17-Apr-19,4.25,4.34,4.15,4.20,141631
16-Apr-19,4.13,4.30,4.12,4.25,141631
15-Apr-19,4.13,4.13,4.10,4.10,141631
12-Apr-19,4.20,4.22,4.15,4.19,141631
11-Apr-19,4.24,4.24,4.18,4.18,141631
10-Apr-19,4.27,4.27,4.09,4.22,141631
09-Apr-19,4.17,4.28,4.11,4.27,141631
08-Apr-19,4.20,4.20,4.13,4.19,141631
05-Apr-19,4.16,4.28,4.16,4.28,141631
04-Apr-19,4.13,4.18,4.09,4.16,141631
03-Apr-19,4.16,4.19,4.13,4.18,141631
02-Apr-19,4.20,4.28,4.13,4.14,141631
01-Apr-19,4.19,4.32,4.06,4.19,141631
29-Mar-19,4.20,4.20,3.96,3.96,141631
28-Mar-19,4.22,4.26,4.13,4.17,141631
27-Mar-19,4.22,4.30,4.10,4.30,141631
26-Mar-19,4.27,4.35,4.22,4.25,141631
25-Mar-19,4.20,4.28,4.20,4.21,141631
22-Mar-19,4.30,4.30,4.08,4.30,141631
21-Mar-19,4.30,4.30,4.13,4.30,141631
20-Mar-19,4.35,4.35,4.25,4.25,141631
19-Mar-19,4.35,4.35,4.24,4.35,141631
18-Mar-19,4.37,4.37,4.26,4.28,141631
15-Mar-19,4.30,4.36,4.25,4.36,141631
14-Mar-19,4.27,4.30,4.25,4.27,141631
13-Mar-19,4.14,4.25,4.12,4.25,141631
12-Mar-19,4.21,4.25,4.20,4.20,141631
11-Mar-19,4.30,4.36,4.23,4.23,141631
08-Mar-19,4.16,4.31,4.16,4.31,141631
07-Mar-19,4.14,4.19,4.12,4.15,141631
06-Mar-19,4.16,4.20,4.14,4.14,141631
*exoneração de responsabilidade