Cotação atual, histórico e gráfico do papel: EUCA4

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
30-Nov-20,7.36,7.50,7.19,7.30,1195304
27-Nov-20,7.47,7.57,7.33,7.33,872881
26-Nov-20,7.58,7.65,7.47,7.48,825694
25-Nov-20,7.64,7.70,7.49,7.65,613651
24-Nov-20,7.56,7.76,7.46,7.46,744541
23-Nov-20,7.42,7.65,7.19,7.65,1101444
20-Nov-20,7.54,7.68,7.40,7.40,414159
19-Nov-20,7.74,7.80,7.54,7.54,445309
18-Nov-20,7.65,7.74,7.50,7.74,419031
17-Nov-20,7.76,7.76,7.49,7.56,677439
16-Nov-20,7.81,7.92,7.42,7.70,1203172
13-Nov-20,8.10,8.26,7.78,7.80,872149
12-Nov-20,7.96,8.15,7.52,8.10,2309360
11-Nov-20,7.70,8.08,7.70,7.95,2640117
10-Nov-20,7.55,7.63,7.23,7.63,930091
09-Nov-20,7.60,7.76,7.18,7.50,857156
06-Nov-20,7.20,7.68,7.02,7.50,1185138
05-Nov-20,6.90,7.40,6.89,7.40,854689
04-Nov-20,7.23,7.23,6.77,6.89,1274017
03-Nov-20,7.40,7.40,6.96,7.05,514151
30-Oct-20,7.27,7.40,6.90,7.40,467117
29-Oct-20,7.13,7.25,6.80,7.25,578280
28-Oct-20,7.66,7.67,7.03,7.14,701752
27-Oct-20,7.71,7.75,7.45,7.70,422316
26-Oct-20,7.72,7.76,7.52,7.70,311639
23-Oct-20,7.51,7.79,7.45,7.70,507920
22-Oct-20,7.61,7.61,7.40,7.52,293569
21-Oct-20,7.68,7.68,7.50,7.52,301186
20-Oct-20,7.51,7.69,7.50,7.59,375918
19-Oct-20,7.71,7.74,7.38,7.65,338840
16-Oct-20,7.67,7.78,7.39,7.60,724058
15-Oct-20,7.60,7.69,7.31,7.69,308601
14-Oct-20,7.43,7.65,7.35,7.60,408275
13-Oct-20,7.51,7.63,7.24,7.37,942992
09-Oct-20,7.30,7.48,7.05,7.35,916253
08-Oct-20,7.10,7.15,6.81,7.15,718887
07-Oct-20,6.45,7.00,6.45,7.00,668924
06-Oct-20,6.67,6.82,6.47,6.48,404441
05-Oct-20,6.60,6.68,6.37,6.68,346121
02-Oct-20,6.40,6.49,6.40,6.40,163010
01-Oct-20,6.45,6.59,6.40,6.40,530784
30-Sep-20,6.53,6.56,6.31,6.39,395620
29-Sep-20,6.32,6.59,6.28,6.59,146908
28-Sep-20,6.59,6.66,6.31,6.31,312189
25-Sep-20,6.36,6.49,6.36,6.40,165551
24-Sep-20,6.24,6.44,6.24,6.44,369264
23-Sep-20,6.57,6.60,6.23,6.30,584995
22-Sep-20,6.63,6.77,6.45,6.47,297069
21-Sep-20,6.90,6.90,6.42,6.63,410502
18-Sep-20,6.90,6.99,6.72,6.95,262981
17-Sep-20,6.92,7.02,6.88,7.00,313350
16-Sep-20,6.66,6.92,6.66,6.91,219407
15-Sep-20,7.25,7.28,6.64,6.71,1082904
14-Sep-20,6.70,7.33,6.61,7.10,1911143
11-Sep-20,6.60,6.88,6.55,6.63,1079121
10-Sep-20,6.30,6.89,6.25,6.60,998580
09-Sep-20,6.35,6.42,6.27,6.29,201638
08-Sep-20,6.27,6.33,6.21,6.25,342359
04-Sep-20,6.45,6.50,6.25,6.25,871673
03-Sep-20,6.52,6.58,6.32,6.50,637072
02-Sep-20,6.58,6.58,6.43,6.50,429318
01-Sep-20,6.54,6.54,6.38,6.49,973491
31-Aug-20,6.58,6.71,6.36,6.36,383378
28-Aug-20,6.54,6.77,6.43,6.55,723844
27-Aug-20,6.40,6.60,6.35,6.44,507346
26-Aug-20,6.41,6.55,6.28,6.40,504910
25-Aug-20,6.53,6.56,6.42,6.49,183658
24-Aug-20,6.64,6.64,6.50,6.50,204603
21-Aug-20,6.34,6.66,6.33,6.66,337096
20-Aug-20,6.25,6.33,6.17,6.32,315122
19-Aug-20,6.39,6.40,6.23,6.30,272725
18-Aug-20,6.39,6.50,6.37,6.38,178003
17-Aug-20,6.50,6.70,6.21,6.39,749221
14-Aug-20,6.39,6.64,6.33,6.53,260096
13-Aug-20,6.67,6.70,6.31,6.40,368209
12-Aug-20,6.60,6.95,6.42,6.47,1479975
11-Aug-20,6.41,6.62,6.34,6.62,604668
10-Aug-20,6.48,6.51,6.30,6.43,177618
07-Aug-20,6.39,6.44,6.32,6.41,119359
06-Aug-20,6.39,6.57,6.36,6.39,278893
05-Aug-20,6.54,6.56,6.34,6.41,583939
04-Aug-20,6.64,6.64,6.21,6.49,646496
03-Aug-20,6.31,6.67,6.31,6.57,1195408
31-Jul-20,6.37,6.52,6.30,6.30,461766
30-Jul-20,6.40,6.53,6.34,6.47,202812
29-Jul-20,6.22,6.45,6.22,6.40,445897
28-Jul-20,6.30,6.38,6.17,6.35,155718
27-Jul-20,6.42,6.42,6.17,6.17,411425
24-Jul-20,6.39,6.39,6.24,6.31,134915
23-Jul-20,6.53,6.54,6.24,6.31,215180
22-Jul-20,6.50,6.53,6.36,6.43,307498
21-Jul-20,6.43,6.60,6.15,6.40,1146898
20-Jul-20,6.51,6.74,6.41,6.41,425689
17-Jul-20,6.49,6.74,6.42,6.48,418140
16-Jul-20,6.34,6.63,6.34,6.62,216858
15-Jul-20,6.44,6.49,6.31,6.38,214000
14-Jul-20,6.44,6.49,6.29,6.29,452770
13-Jul-20,6.62,6.64,6.41,6.50,434693
10-Jul-20,6.56,6.65,6.47,6.50,558145
09-Jul-20,7.00,7.05,6.51,6.51,899262
08-Jul-20,6.42,7.01,6.38,6.96,1232409
07-Jul-20,6.41,6.51,6.35,6.35,277388
06-Jul-20,6.41,6.59,6.41,6.41,303858
03-Jul-20,6.33,6.43,6.29,6.41,173857
02-Jul-20,6.40,6.59,6.33,6.34,348430
01-Jul-20,6.60,6.79,6.31,6.33,1047415
30-Jun-20,6.34,6.49,6.10,6.49,1084593
29-Jun-20,6.34,6.57,6.01,6.32,1231941
26-Jun-20,6.74,6.74,6.30,6.33,1121238
25-Jun-20,7.02,7.02,6.63,6.75,1004180
24-Jun-20,7.11,7.15,6.63,6.89,1317235
23-Jun-20,6.60,7.11,6.59,7.11,1525301
22-Jun-20,6.39,6.60,6.25,6.55,1452579
19-Jun-20,6.10,6.48,6.00,6.13,1415564
18-Jun-20,6.05,6.38,5.86,6.06,2087362
17-Jun-20,5.82,5.92,5.66,5.79,451854
16-Jun-20,5.83,6.06,5.65,5.77,842182
15-Jun-20,6.15,6.15,5.82,5.83,662369
12-Jun-20,6.09,6.20,5.81,6.20,1523896
10-Jun-20,6.34,7.39,6.06,6.25,4580624
09-Jun-20,5.81,6.06,5.44,6.05,625375
08-Jun-20,5.66,5.96,5.31,5.89,561911
05-Jun-20,5.70,5.70,5.30,5.66,455390
04-Jun-20,5.12,5.62,5.12,5.20,477981
03-Jun-20,4.89,5.52,4.81,5.45,988361
02-Jun-20,4.57,4.85,4.57,4.83,358116
01-Jun-20,4.57,4.70,4.49,4.70,427406
29-May-20,4.57,4.57,4.45,4.48,211365
28-May-20,4.56,4.72,4.41,4.57,385054
27-May-20,4.52,4.68,4.47,4.50,552687
26-May-20,4.75,4.80,4.41,4.53,298044
25-May-20,4.63,4.76,4.50,4.74,320718
22-May-20,4.65,4.65,4.32,4.60,162290
21-May-20,4.30,4.52,4.24,4.52,111756