Cotação atual, histórico e gráfico do papel: EUCA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,95% | 0,04 | 4,27 | 4,28 | 4,22 | 4,28 | 36K | 68 |
| 14/02/2019 | 0,71% | 0,03 | 4,23 | 4,30 | 4,15 | 4,30 | 57K | 61 |
| 13/02/2019 | -2,33% | -0,10 | 4,20 | 4,42 | 4,15 | 4,42 | 615K | 71 |
| 12/02/2019 | 0,23% | 0,01 | 4,30 | 4,26 | 4,21 | 4,40 | 154K | 71 |
| 11/02/2019 | 2,63% | 0,11 | 4,29 | 4,20 | 4,11 | 4,34 | 397K | 70 |
| 08/02/2019 | -0,24% | -0,01 | 4,18 | 4,16 | 4,07 | 4,24 | 78K | 32 |
| 07/02/2019 | -2,33% | -0,10 | 4,19 | 4,29 | 4,17 | 4,29 | 70K | 25 |
| 06/02/2019 | -0,23% | -0,01 | 4,29 | 4,28 | 4,26 | 4,32 | 31K | 29 |
| 05/02/2019 | -2,27% | -0,10 | 4,30 | 4,40 | 4,30 | 4,40 | 102K | 30 |
| 04/02/2019 | 0,00% | 0,00 | 4,40 | 4,30 | 4,25 | 4,40 | 56K | 37 |
| 01/02/2019 | 0,00% | 0,00 | 4,40 | 4,40 | 4,32 | 4,42 | 72K | 35 |
| 31/01/2019 | -0,23% | -0,01 | 4,40 | 4,42 | 4,40 | 4,54 | 174K | 77 |
| 30/01/2019 | -4,55% | -0,21 | 4,41 | 4,62 | 4,30 | 4,67 | 288K | 107 |
| 29/01/2019 | 5,24% | 0,23 | 4,62 | 4,68 | 4,50 | 4,68 | 78K | 59 |
| 28/01/2019 | -6,99% | -0,33 | 4,39 | 4,65 | 4,39 | 4,71 | 123K | 63 |
| 24/01/2019 | 4,89% | 0,22 | 4,72 | 4,58 | 4,51 | 4,72 | 217K | 72 |
| 23/01/2019 | -1,96% | -0,09 | 4,50 | 4,48 | 4,43 | 4,58 | 157K | 83 |
| 22/01/2019 | 0,66% | 0,03 | 4,59 | 4,62 | 4,37 | 4,65 | 191K | 58 |
| 21/01/2019 | 1,56% | 0,07 | 4,56 | 4,65 | 4,43 | 4,70 | 2M | 88 |
| 18/01/2019 | 3,22% | 0,14 | 4,49 | 4,40 | 4,34 | 4,51 | 314K | 58 |
| 17/01/2019 | 0,00% | 0,00 | 4,35 | 4,34 | 4,30 | 4,46 | 103K | 34 |
| 16/01/2019 | 1,87% | 0,08 | 4,35 | 4,22 | 4,22 | 4,35 | 27K | 21 |
| 15/01/2019 | 1,43% | 0,06 | 4,27 | 4,30 | 4,22 | 4,32 | 40K | 19 |
| 14/01/2019 | -0,24% | -0,01 | 4,21 | 4,22 | 4,10 | 4,39 | 52K | 28 |
| 11/01/2019 | -3,21% | -0,14 | 4,22 | 4,24 | 4,22 | 4,36 | 96K | 32 |
| 10/01/2019 | -0,46% | -0,02 | 4,36 | 4,33 | 4,31 | 4,43 | 26K | 18 |
| 09/01/2019 | 0,69% | 0,03 | 4,38 | 4,40 | 4,35 | 4,46 | 67K | 36 |
| 08/01/2019 | -2,68% | -0,12 | 4,35 | 4,49 | 4,17 | 4,49 | 34K | 22 |
| 07/01/2019 | -0,67% | -0,03 | 4,47 | 4,36 | 4,34 | 4,48 | 27K | 24 |
| 04/01/2019 | 6,38% | 0,27 | 4,50 | 4,25 | 4,23 | 4,50 | 261K | 243 |
| 03/01/2019 | 0,95% | 0,04 | 4,23 | 4,29 | 4,22 | 4,34 | 79K | 55 |
| 02/01/2019 | -2,78% | -0,12 | 4,19 | 4,30 | 4,19 | 4,31 | 93K | 65 |
| 28/12/2018 | 2,86% | 0,12 | 4,31 | 4,19 | 4,07 | 4,32 | 104K | 114 |
| 27/12/2018 | 7,44% | 0,29 | 4,19 | 4,01 | 4,01 | 4,19 | 160K | 87 |
| 26/12/2018 | -6,70% | -0,28 | 3,90 | 4,18 | 3,90 | 4,18 | 74K | 23 |
| 21/12/2018 | 1,46% | 0,06 | 4,18 | 4,10 | 4,08 | 4,26 | 87K | 34 |
| 20/12/2018 | 2,23% | 0,09 | 4,12 | 4,04 | 3,93 | 4,14 | 109K | 42 |
| 19/12/2018 | 2,03% | 0,08 | 4,03 | 3,92 | 3,84 | 4,04 | 25K | 28 |
| 18/12/2018 | 0,00% | 0,00 | 3,95 | 4,00 | 3,95 | 4,05 | 70K | 46 |
| 17/12/2018 | -1,99% | -0,08 | 3,95 | 4,03 | 3,95 | 4,08 | 112K | 28 |
| 14/12/2018 | 0,75% | 0,03 | 4,03 | 4,04 | 4,01 | 4,04 | 23K | 11 |
| 13/12/2018 | 1,27% | 0,05 | 4,00 | 3,96 | 3,95 | 4,02 | 33K | 18 |
| 12/12/2018 | 0,00% | 0,00 | 3,95 | 3,92 | 3,85 | 4,00 | 31K | 21 |
| 11/12/2018 | -3,19% | -0,13 | 3,95 | 4,13 | 3,95 | 4,16 | 227K | 41 |
| 10/12/2018 | -2,63% | -0,11 | 4,08 | 4,10 | 4,05 | 4,14 | 105K | 22 |
| 07/12/2018 | 1,70% | 0,07 | 4,19 | 4,15 | 4,15 | 4,20 | 13K | 10 |
| 06/12/2018 | -2,14% | -0,09 | 4,12 | 4,11 | 4,11 | 4,20 | 19K | 17 |
| 04/12/2018 | 1,45% | 0,06 | 4,21 | 4,16 | 4,12 | 4,28 | 122K | 26 |
| 03/12/2018 | 1,22% | 0,05 | 4,15 | 4,10 | 4,06 | 4,25 | 81K | 64 |
| 30/11/2018 | -2,38% | -0,10 | 4,10 | 4,27 | 4,10 | 4,28 | 91K | 41 |
| 29/11/2018 | -2,33% | -0,10 | 4,20 | 4,23 | 4,20 | 4,30 | 368K | 87 |
| 28/11/2018 | 0,47% | 0,02 | 4,30 | 4,28 | 4,22 | 4,35 | 88K | 35 |
| 27/11/2018 | 0,71% | 0,03 | 4,28 | 4,15 | 4,15 | 4,28 | 107K | 28 |
| 26/11/2018 | 2,41% | 0,10 | 4,25 | 4,13 | 4,13 | 4,25 | 161K | 46 |
| 23/11/2018 | -3,71% | -0,16 | 4,15 | 4,31 | 4,15 | 4,32 | 135K | 47 |
| 22/11/2018 | 2,38% | 0,10 | 4,31 | 4,22 | 4,20 | 4,31 | 25K | 18 |
| 21/11/2018 | 0,24% | 0,01 | 4,21 | 4,10 | 3,99 | 4,30 | 129K | 56 |
| 19/11/2018 | -4,11% | -0,18 | 4,20 | 4,15 | 4,15 | 4,34 | 44K | 26 |
| 16/11/2018 | 1,86% | 0,08 | 4,38 | 4,30 | 4,30 | 4,43 | 63K | 38 |
| 14/11/2018 | 1,42% | 0,06 | 4,30 | 4,30 | 4,16 | 4,30 | 54K | 27 |
| 13/11/2018 | -1,40% | -0,06 | 4,24 | 4,21 | 4,19 | 4,32 | 29K | 18 |
| 12/11/2018 | -2,93% | -0,13 | 4,30 | 4,45 | 4,24 | 4,49 | 73K | 47 |
| 09/11/2018 | -0,89% | -0,04 | 4,43 | 4,35 | 4,35 | 4,43 | 32K | 11 |
| 08/11/2018 | 0,00% | 0,00 | 4,47 | 4,46 | 4,29 | 4,56 | 159K | 74 |
| 07/11/2018 | -3,25% | -0,15 | 4,47 | 4,40 | 4,40 | 4,59 | 98K | 32 |
| 06/11/2018 | -0,65% | -0,03 | 4,62 | 4,62 | 4,47 | 4,65 | 101K | 45 |
| 05/11/2018 | 5,68% | 0,25 | 4,65 | 4,49 | 4,49 | 4,73 | 202K | 83 |
| 01/11/2018 | 0,00% | 0,00 | 4,40 | 4,33 | 4,33 | 4,50 | 90K | 88 |
| 31/10/2018 | -2,22% | -0,10 | 4,40 | 4,40 | 4,37 | 4,65 | 125K | 95 |
| 30/10/2018 | 5,63% | 0,24 | 4,50 | 4,35 | 4,25 | 4,50 | 123K | 39 |
| 29/10/2018 | -3,18% | -0,14 | 4,26 | 4,45 | 4,26 | 4,55 | 156K | 47 |
| 26/10/2018 | 0,92% | 0,04 | 4,40 | 4,49 | 4,37 | 4,49 | 172K | 59 |
| 25/10/2018 | 3,07% | 0,13 | 4,36 | 4,23 | 4,23 | 4,40 | 36K | 22 |
| 24/10/2018 | -0,47% | -0,02 | 4,23 | 4,25 | 4,12 | 4,25 | 18K | 16 |
| 23/10/2018 | -2,97% | -0,13 | 4,25 | 4,30 | 4,25 | 4,34 | 24K | 19 |
| 22/10/2018 | 7,62% | 0,31 | 4,38 | 4,12 | 4,12 | 4,38 | 120K | 37 |
| 19/10/2018 | -3,33% | -0,14 | 4,07 | 4,11 | 4,07 | 4,19 | 39K | 21 |
| 18/10/2018 | -2,09% | -0,09 | 4,21 | 4,28 | 4,10 | 4,39 | 137K | 68 |
| 17/10/2018 | 9,69% | 0,38 | 4,30 | 3,92 | 3,81 | 4,30 | 343K | 146 |
| 16/10/2018 | 8,89% | 0,32 | 3,92 | 3,55 | 3,54 | 3,92 | 532K | 107 |
| 15/10/2018 | 3,15% | 0,11 | 3,60 | 3,49 | 3,42 | 3,60 | 313K | 86 |
| 11/10/2018 | -2,79% | -0,10 | 3,49 | 3,59 | 3,49 | 3,59 | 39K | 30 |
| 10/10/2018 | 0,56% | 0,02 | 3,59 | 3,56 | 3,45 | 3,62 | 71K | 61 |
| 09/10/2018 | 1,42% | 0,05 | 3,57 | 3,60 | 3,53 | 3,60 | 13K | 9 |
| 08/10/2018 | 1,15% | 0,04 | 3,52 | 3,54 | 3,49 | 3,70 | 125K | 52 |
| 05/10/2018 | 0,58% | 0,02 | 3,48 | 3,51 | 3,43 | 3,51 | 178K | 32 |
| 04/10/2018 | 1,47% | 0,05 | 3,46 | 3,43 | 3,42 | 3,46 | 80K | 31 |
| 03/10/2018 | 0,29% | 0,01 | 3,41 | 3,50 | 3,41 | 3,55 | 138K | 65 |
| 02/10/2018 | -3,68% | -0,13 | 3,40 | 3,52 | 3,34 | 3,52 | 156K | 71 |
| 01/10/2018 | 6,65% | 0,22 | 3,53 | 3,43 | 3,20 | 3,53 | 246K | 52 |
| 28/09/2018 | -1,49% | -0,05 | 3,31 | 3,32 | 3,31 | 3,35 | 119K | 45 |
| 27/09/2018 | 0,30% | 0,01 | 3,36 | 3,47 | 3,35 | 3,47 | 68K | 47 |
| 26/09/2018 | -5,63% | -0,20 | 3,35 | 3,54 | 3,31 | 3,54 | 98K | 44 |
| 25/09/2018 | 1,72% | 0,06 | 3,55 | 3,42 | 3,42 | 3,55 | 36K | 23 |
| 24/09/2018 | 8,72% | 0,28 | 3,49 | 3,33 | 3,30 | 3,49 | 324K | 78 |
| 21/09/2018 | -1,53% | -0,05 | 3,21 | 3,26 | 3,21 | 3,36 | 149K | 114 |
| 20/09/2018 | 1,56% | 0,05 | 3,26 | 3,24 | 3,20 | 3,26 | 75K | 34 |
| 19/09/2018 | -1,23% | -0,04 | 3,21 | 3,30 | 3,21 | 3,30 | 25K | 9 |
| 18/09/2018 | 1,56% | 0,05 | 3,25 | 3,25 | 3,25 | 3,30 | 243K | 69 |
| 17/09/2018 | 2,56% | 0,08 | 3,20 | 3,20 | 3,20 | 3,21 | 28K | 10 |
| 14/09/2018 | 0,32% | 0,01 | 3,12 | 3,13 | 3,12 | 3,17 | 349K | 33 |
Date,Open,High,Low,Close,Volume
15-Feb-19,4.28,4.28,4.22,4.27,35816
14-Feb-19,4.30,4.30,4.15,4.23,56622
13-Feb-19,4.42,4.42,4.15,4.20,615351
12-Feb-19,4.26,4.40,4.21,4.30,153814
11-Feb-19,4.20,4.34,4.11,4.29,396897
08-Feb-19,4.16,4.24,4.07,4.18,77761
07-Feb-19,4.29,4.29,4.17,4.19,70113
06-Feb-19,4.28,4.32,4.26,4.29,30854
05-Feb-19,4.40,4.40,4.30,4.30,102311
04-Feb-19,4.30,4.40,4.25,4.40,56373
01-Feb-19,4.40,4.42,4.32,4.40,72350
31-Jan-19,4.42,4.54,4.40,4.40,174363
30-Jan-19,4.62,4.67,4.30,4.41,288380
29-Jan-19,4.68,4.68,4.50,4.62,77945
28-Jan-19,4.65,4.71,4.39,4.39,122878
24-Jan-19,4.58,4.72,4.51,4.72,216596
23-Jan-19,4.48,4.58,4.43,4.50,157270
22-Jan-19,4.62,4.65,4.37,4.59,190863
21-Jan-19,4.65,4.70,4.43,4.56,1638960
18-Jan-19,4.40,4.51,4.34,4.49,314412
17-Jan-19,4.34,4.46,4.30,4.35,103499
16-Jan-19,4.22,4.35,4.22,4.35,27431
15-Jan-19,4.30,4.32,4.22,4.27,40244
14-Jan-19,4.22,4.39,4.10,4.21,51813
11-Jan-19,4.24,4.36,4.22,4.22,96460
10-Jan-19,4.33,4.43,4.31,4.36,26099
09-Jan-19,4.40,4.46,4.35,4.38,67111
08-Jan-19,4.49,4.49,4.17,4.35,34500
07-Jan-19,4.36,4.48,4.34,4.47,26607
04-Jan-19,4.25,4.50,4.23,4.50,260894
03-Jan-19,4.29,4.34,4.22,4.23,79194
02-Jan-19,4.30,4.31,4.19,4.19,92956
28-Dec-18,4.19,4.32,4.07,4.31,103799
27-Dec-18,4.01,4.19,4.01,4.19,160401
26-Dec-18,4.18,4.18,3.90,3.90,74251
21-Dec-18,4.10,4.26,4.08,4.18,87279
20-Dec-18,4.04,4.14,3.93,4.12,108769
19-Dec-18,3.92,4.04,3.84,4.03,24659
18-Dec-18,4.00,4.05,3.95,3.95,70096
17-Dec-18,4.03,4.08,3.95,3.95,112280
14-Dec-18,4.04,4.04,4.01,4.03,22570
13-Dec-18,3.96,4.02,3.95,4.00,33479
12-Dec-18,3.92,4.00,3.85,3.95,31212
11-Dec-18,4.13,4.16,3.95,3.95,227484
10-Dec-18,4.10,4.14,4.05,4.08,105432
07-Dec-18,4.15,4.20,4.15,4.19,12562
06-Dec-18,4.11,4.20,4.11,4.12,19181
04-Dec-18,4.16,4.28,4.12,4.21,121816
03-Dec-18,4.10,4.25,4.06,4.15,80789
30-Nov-18,4.27,4.28,4.10,4.10,91271
29-Nov-18,4.23,4.30,4.20,4.20,367587
28-Nov-18,4.28,4.35,4.22,4.30,87588
27-Nov-18,4.15,4.28,4.15,4.28,107067
26-Nov-18,4.13,4.25,4.13,4.25,161303
23-Nov-18,4.31,4.32,4.15,4.15,135016
22-Nov-18,4.22,4.31,4.20,4.31,25479
21-Nov-18,4.10,4.30,3.99,4.21,129257
19-Nov-18,4.15,4.34,4.15,4.20,44029
16-Nov-18,4.30,4.43,4.30,4.38,62783
14-Nov-18,4.30,4.30,4.16,4.30,53564
13-Nov-18,4.21,4.32,4.19,4.24,28916
12-Nov-18,4.45,4.49,4.24,4.30,73214
09-Nov-18,4.35,4.43,4.35,4.43,31716
08-Nov-18,4.46,4.56,4.29,4.47,159412
07-Nov-18,4.40,4.59,4.40,4.47,97887
06-Nov-18,4.62,4.65,4.47,4.62,100696
05-Nov-18,4.49,4.73,4.49,4.65,201622
01-Nov-18,4.33,4.50,4.33,4.40,90449
31-Oct-18,4.40,4.65,4.37,4.40,124520
30-Oct-18,4.35,4.50,4.25,4.50,123143
29-Oct-18,4.45,4.55,4.26,4.26,155515
26-Oct-18,4.49,4.49,4.37,4.40,171703
25-Oct-18,4.23,4.40,4.23,4.36,35624
24-Oct-18,4.25,4.25,4.12,4.23,17752
23-Oct-18,4.30,4.34,4.25,4.25,23601
22-Oct-18,4.12,4.38,4.12,4.38,120176
19-Oct-18,4.11,4.19,4.07,4.07,38606
18-Oct-18,4.28,4.39,4.10,4.21,136687
17-Oct-18,3.92,4.30,3.81,4.30,342794
16-Oct-18,3.55,3.92,3.54,3.92,531518
15-Oct-18,3.49,3.60,3.42,3.60,312779
11-Oct-18,3.59,3.59,3.49,3.49,38714
10-Oct-18,3.56,3.62,3.45,3.59,70617
09-Oct-18,3.60,3.60,3.53,3.57,13448
08-Oct-18,3.54,3.70,3.49,3.52,124656
05-Oct-18,3.51,3.51,3.43,3.48,177591
04-Oct-18,3.43,3.46,3.42,3.46,79765
03-Oct-18,3.50,3.55,3.41,3.41,138370
02-Oct-18,3.52,3.52,3.34,3.40,156025
01-Oct-18,3.43,3.53,3.20,3.53,246500
28-Sep-18,3.32,3.35,3.31,3.31,118647
27-Sep-18,3.47,3.47,3.35,3.36,68313
26-Sep-18,3.54,3.54,3.31,3.35,97995
25-Sep-18,3.42,3.55,3.42,3.55,36303
24-Sep-18,3.33,3.49,3.30,3.49,324461
21-Sep-18,3.26,3.36,3.21,3.21,149145
20-Sep-18,3.24,3.26,3.20,3.26,75160
19-Sep-18,3.30,3.30,3.21,3.21,25071
18-Sep-18,3.25,3.30,3.25,3.25,243347
17-Sep-18,3.20,3.21,3.20,3.20,28170
14-Sep-18,3.13,3.17,3.12,3.12,348826
13-Sep-18,3.14,3.14,3.11,3.11,348826
12-Sep-18,3.17,3.17,3.10,3.11,348826
11-Sep-18,3.29,3.30,3.15,3.17,348826
10-Sep-18,3.12,3.30,3.10,3.30,348826
06-Sep-18,3.20,3.20,3.10,3.10,348826
05-Sep-18,3.08,3.20,3.07,3.20,348826
04-Sep-18,3.17,3.17,3.05,3.07,348826
03-Sep-18,3.30,3.30,3.11,3.11,348826
31-Aug-18,3.19,3.19,3.11,3.11,348826
30-Aug-18,3.23,3.23,3.11,3.12,348826
29-Aug-18,3.22,3.36,3.15,3.31,348826
28-Aug-18,3.10,3.26,3.08,3.22,348826
27-Aug-18,3.12,3.19,3.10,3.11,348826
24-Aug-18,3.20,3.20,3.00,3.03,348826
23-Aug-18,3.30,3.30,3.16,3.17,348826
22-Aug-18,3.28,3.30,3.25,3.30,348826
21-Aug-18,3.33,3.35,3.23,3.28,348826
20-Aug-18,3.37,3.40,3.26,3.26,348826
17-Aug-18,3.38,3.45,3.38,3.40,348826
16-Aug-18,3.40,3.43,3.40,3.40,348826
15-Aug-18,3.49,3.49,3.33,3.40,348826
14-Aug-18,3.30,3.50,3.28,3.50,348826
13-Aug-18,3.34,3.34,3.28,3.33,348826
10-Aug-18,3.37,3.42,3.30,3.34,348826
09-Aug-18,3.32,3.40,3.30,3.40,348826
08-Aug-18,3.43,3.46,3.39,3.46,348826
07-Aug-18,3.41,3.50,3.40,3.45,348826
06-Aug-18,3.46,3.46,3.40,3.40,348826
03-Aug-18,3.36,3.45,3.32,3.45,348826
02-Aug-18,3.50,3.54,3.32,3.32,348826
01-Aug-18,3.19,3.50,3.16,3.50,348826
31-Jul-18,3.26,3.27,3.17,3.18,348826
30-Jul-18,3.43,3.43,3.24,3.25,348826
*exoneração de responsabilidade