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
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	3,79%	0,34	9,30	9,08	8,84	9,47	3M	415
05/04/2021	-1,97%	-0,18	8,96	9,50	8,76	9,55	3M	890
01/04/2021	1,56%	0,14	9,14	9,15	8,89	9,65	4M	735
31/03/2021	-3,95%	-0,37	9,00	9,37	9,00	10,20	7M	1.539
30/03/2021	18,01%	1,43	9,37	8,15	7,90	9,70	16M	2.803
29/03/2021	3,79%	0,29	7,94	7,65	7,65	8,22	2M	301
26/03/2021	-3,89%	-0,31	7,65	7,71	7,61	7,94	1M	241
25/03/2021	5,71%	0,43	7,96	7,59	7,46	7,96	2M	370
24/03/2021	0,00%	0,00	7,53	7,53	7,47	7,65	384K	124
23/03/2021	-0,40%	-0,03	7,53	7,58	7,45	7,59	511K	110
22/03/2021	2,02%	0,15	7,56	7,52	7,52	7,61	209K	78
19/03/2021	1,51%	0,11	7,41	7,46	7,32	7,59	493K	128
18/03/2021	-0,82%	-0,06	7,30	7,39	7,22	7,54	571K	129
17/03/2021	-2,13%	-0,16	7,36	7,50	7,36	7,51	433K	136
16/03/2021	0,27%	0,02	7,52	7,56	7,34	7,58	292K	109
15/03/2021	0,27%	0,02	7,50	7,45	7,34	7,54	276K	117
12/03/2021	2,05%	0,15	7,48	7,38	7,25	7,49	217K	67
11/03/2021	0,83%	0,06	7,33	7,42	7,23	7,42	167K	64
10/03/2021	2,68%	0,19	7,27	7,36	7,17	7,36	81K	50
09/03/2021	-4,19%	-0,31	7,08	7,30	7,08	7,49	337K	120
08/03/2021	0,54%	0,04	7,39	7,24	7,15	7,49	425K	151
05/03/2021	2,37%	0,17	7,35	7,34	7,09	7,47	465K	172
04/03/2021	-0,14%	-0,01	7,18	7,21	7,02	7,35	462K	133
03/03/2021	2,13%	0,15	7,19	7,24	6,87	7,49	707K	220
02/03/2021	-0,14%	-0,01	7,04	7,00	6,80	7,07	963K	237
01/03/2021	-1,67%	-0,12	7,05	7,40	7,05	7,40	451K	221
26/02/2021	0,28%	0,02	7,17	7,10	7,08	7,47	553K	184
25/02/2021	-3,64%	-0,27	7,15	7,60	7,15	7,60	543K	179
24/02/2021	-1,20%	-0,09	7,42	7,53	7,34	7,66	589K	152
23/02/2021	3,16%	0,23	7,51	7,26	7,26	7,67	216K	126
22/02/2021	-5,58%	-0,43	7,28	7,71	7,28	7,71	1M	267
19/02/2021	0,52%	0,04	7,71	7,64	7,50	7,79	631K	159
18/02/2021	0,00%	0,00	7,67	7,54	7,54	7,70	694K	169
17/02/2021	2,54%	0,19	7,67	7,50	7,34	7,71	283K	87
12/02/2021	3,03%	0,22	7,48	7,32	7,21	7,48	425K	128
11/02/2021	-3,20%	-0,24	7,26	7,46	7,21	7,55	1M	248
10/02/2021	-1,32%	-0,10	7,50	7,64	7,25	7,68	489K	230
09/02/2021	-2,19%	-0,17	7,60	7,77	7,55	8,06	707K	193
08/02/2021	-3,48%	-0,28	7,77	7,97	7,70	8,00	659K	233
05/02/2021	7,48%	0,56	8,05	7,50	7,42	8,09	2M	509
04/02/2021	1,49%	0,11	7,49	7,39	7,32	7,50	517K	227
03/02/2021	-0,14%	-0,01	7,38	7,39	7,26	7,39	138K	71
02/02/2021	1,51%	0,11	7,39	7,28	7,25	7,40	402K	94
01/02/2021	2,97%	0,21	7,28	7,27	7,10	7,38	465K	151
29/01/2021	-2,48%	-0,18	7,07	7,25	7,07	7,30	220K	120
28/01/2021	-1,09%	-0,08	7,25	7,29	7,16	7,33	372K	97
27/01/2021	4,42%	0,31	7,33	7,09	6,92	7,33	363K	148
26/01/2021	-3,44%	-0,25	7,02	7,34	7,00	7,45	964K	229
22/01/2021	-1,49%	-0,11	7,27	7,33	7,27	7,38	178K	87
21/01/2021	-1,34%	-0,10	7,38	7,47	7,34	7,52	235K	88
20/01/2021	-0,40%	-0,03	7,48	7,50	7,44	7,53	236K	77
19/01/2021	-0,27%	-0,02	7,51	7,54	7,33	7,56	188K	90
18/01/2021	1,35%	0,10	7,53	7,41	7,41	7,56	491K	282
15/01/2021	0,13%	0,01	7,43	7,40	7,25	7,52	447K	101
14/01/2021	-	-	7,42	7,40	7,37	7,57	491K	158

Date,Open,High,Low,Close,Volume
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
05-Apr-21,9.50,9.55,8.76,8.96,3000932
01-Apr-21,9.15,9.65,8.89,9.14,3629802
31-Mar-21,9.37,10.20,9.00,9.00,7190548
30-Mar-21,8.15,9.70,7.90,9.37,15532399
29-Mar-21,7.65,8.22,7.65,7.94,1632536
26-Mar-21,7.71,7.94,7.61,7.65,1451346
25-Mar-21,7.59,7.96,7.46,7.96,1665337
24-Mar-21,7.53,7.65,7.47,7.53,384376
23-Mar-21,7.58,7.59,7.45,7.53,510538
22-Mar-21,7.52,7.61,7.52,7.56,208825
19-Mar-21,7.46,7.59,7.32,7.41,492727
18-Mar-21,7.39,7.54,7.22,7.30,570946
17-Mar-21,7.50,7.51,7.36,7.36,432626
16-Mar-21,7.56,7.58,7.34,7.52,292056
15-Mar-21,7.45,7.54,7.34,7.50,276362
12-Mar-21,7.38,7.49,7.25,7.48,217443
11-Mar-21,7.42,7.42,7.23,7.33,166888
10-Mar-21,7.36,7.36,7.17,7.27,80955
09-Mar-21,7.30,7.49,7.08,7.08,337471
08-Mar-21,7.24,7.49,7.15,7.39,425377
05-Mar-21,7.34,7.47,7.09,7.35,465271
04-Mar-21,7.21,7.35,7.02,7.18,461936
03-Mar-21,7.24,7.49,6.87,7.19,707236
02-Mar-21,7.00,7.07,6.80,7.04,963455
01-Mar-21,7.40,7.40,7.05,7.05,450798
26-Feb-21,7.10,7.47,7.08,7.17,552736
25-Feb-21,7.60,7.60,7.15,7.15,543219
24-Feb-21,7.53,7.66,7.34,7.42,588820
23-Feb-21,7.26,7.67,7.26,7.51,215957
22-Feb-21,7.71,7.71,7.28,7.28,1018452
19-Feb-21,7.64,7.79,7.50,7.71,630907
18-Feb-21,7.54,7.70,7.54,7.67,694500
17-Feb-21,7.50,7.71,7.34,7.67,282745
12-Feb-21,7.32,7.48,7.21,7.48,425017
11-Feb-21,7.46,7.55,7.21,7.26,1094528
10-Feb-21,7.64,7.68,7.25,7.50,488749
09-Feb-21,7.77,8.06,7.55,7.60,707373
08-Feb-21,7.97,8.00,7.70,7.77,659195
05-Feb-21,7.50,8.09,7.42,8.05,2308026
04-Feb-21,7.39,7.50,7.32,7.49,517116
03-Feb-21,7.39,7.39,7.26,7.38,137822
02-Feb-21,7.28,7.40,7.25,7.39,401773
01-Feb-21,7.27,7.38,7.10,7.28,464578
29-Jan-21,7.25,7.30,7.07,7.07,219907
28-Jan-21,7.29,7.33,7.16,7.25,371766
27-Jan-21,7.09,7.33,6.92,7.33,362657
26-Jan-21,7.34,7.45,7.00,7.02,964215
22-Jan-21,7.33,7.38,7.27,7.27,177991
21-Jan-21,7.47,7.52,7.34,7.38,235383
20-Jan-21,7.50,7.53,7.44,7.48,235678
19-Jan-21,7.54,7.56,7.33,7.51,187921
18-Jan-21,7.41,7.56,7.41,7.53,490601
15-Jan-21,7.40,7.52,7.25,7.43,446971
14-Jan-21,7.40,7.57,7.37,7.42,490808

*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: EUCA4

cotações, gráficos e mais...