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
23/04/2024	-1,31%	-0,20	15,05	15,25	14,80	15,27	2M	532
22/04/2024	-5,75%	-0,93	15,25	16,16	15,24	16,16	2M	712
19/04/2024	6,10%	0,93	16,18	15,37	15,32	16,18	1M	451
18/04/2024	-4,69%	-0,75	15,25	15,90	14,81	15,92	2M	643
17/04/2024	0,82%	0,13	16,00	16,33	15,47	16,33	627K	228
16/04/2024	-2,88%	-0,47	15,87	16,26	15,46	16,31	2M	639
15/04/2024	-4,56%	-0,78	16,34	17,16	16,24	17,16	2M	738
12/04/2024	-1,38%	-0,24	17,12	17,41	16,68	17,41	1M	530
11/04/2024	3,77%	0,63	17,36	16,78	16,73	17,36	1M	352
10/04/2024	-4,29%	-0,75	16,73	17,42	16,62	17,43	1M	441
09/04/2024	3,13%	0,53	17,48	17,25	16,87	17,48	1M	417

08/04/2024	3,35%	0,55	16,95	16,81	16,57	17,20	1M	416
05/04/2024	-2,90%	-0,49	16,40	16,73	16,40	16,87	1M	297
04/04/2024	1,69%	0,28	16,89	16,60	16,60	16,97	510K	214
03/04/2024	0,67%	0,11	16,61	16,58	16,27	16,69	869K	351
02/04/2024	0,98%	0,16	16,50	16,30	15,98	16,54	3M	810
01/04/2024	-5,28%	-0,91	16,34	17,50	16,12	17,67	3M	767
28/03/2024	1,41%	0,24	17,25	17,37	16,64	17,37	1M	371
27/03/2024	-0,53%	-0,09	17,01	17,08	16,90	17,27	2M	548
26/03/2024	0,35%	0,06	17,10	17,24	17,03	17,35	1M	256
25/03/2024	0,47%	0,08	17,04	16,96	16,87	17,27	2M	568
22/03/2024	0,06%	0,01	16,96	17,11	16,58	17,23	2M	526
21/03/2024	-3,64%	-0,64	16,95	17,63	16,95	17,68	3M	776
20/03/2024	1,85%	0,32	17,59	17,32	17,15	17,59	1M	307
19/03/2024	0,41%	0,07	17,27	17,28	17,13	17,46	2M	586
18/03/2024	-0,58%	-0,10	17,20	17,29	17,09	17,51	941K	328
15/03/2024	-0,52%	-0,09	17,30	17,35	16,98	17,41	1M	242
14/03/2024	-1,81%	-0,32	17,39	17,59	17,24	17,59	2M	352
13/03/2024	-0,62%	-0,11	17,71	17,86	17,64	17,93	899K	211
12/03/2024	-0,39%	-0,07	17,82	17,89	17,78	17,95	2M	298
11/03/2024	0,06%	0,01	17,89	17,93	17,66	17,93	594K	188
08/03/2024	-1,60%	-0,29	17,88	18,11	17,66	18,11	1M	259
07/03/2024	1,79%	0,32	18,17	17,85	17,65	18,17	871K	284
06/03/2024	-0,45%	-0,08	17,85	17,92	17,68	18,08	1M	347
05/03/2024	0,79%	0,14	17,93	17,70	17,68	17,95	2M	352
04/03/2024	0,51%	0,09	17,79	17,72	17,54	17,80	1M	433
01/03/2024	1,49%	0,26	17,70	17,22	17,21	17,70	1M	495
29/02/2024	0,11%	0,02	17,44	17,70	17,29	17,72	1M	417
28/02/2024	0,11%	0,02	17,42	17,37	17,23	17,53	1M	451
27/02/2024	3,63%	0,61	17,40	16,81	16,67	17,40	3M	966
26/02/2024	-0,18%	-0,03	16,79	16,83	16,58	16,83	398K	122
23/02/2024	-0,77%	-0,13	16,82	17,02	16,64	17,02	357K	115
22/02/2024	2,67%	0,44	16,95	16,66	16,31	17,01	612K	202
21/02/2024	0,61%	0,10	16,51	16,55	16,24	16,55	909K	145
20/02/2024	0,61%	0,10	16,41	16,34	16,15	16,58	2M	391
19/02/2024	1,56%	0,25	16,31	16,10	16,02	16,37	1M	195
16/02/2024	1,58%	0,25	16,06	15,81	15,76	16,28	2M	240
15/02/2024	-2,47%	-0,40	15,81	16,21	15,62	16,21	1M	230
14/02/2024	-0,61%	-0,10	16,21	16,29	15,56	16,29	775K	232
09/02/2024	-0,55%	-0,09	16,31	16,30	16,22	16,54	571K	154
08/02/2024	-0,43%	-0,07	16,40	16,37	16,11	16,50	527K	153
07/02/2024	0,00%	0,00	16,47	16,58	16,34	16,58	899K	210
06/02/2024	1,23%	0,20	16,47	16,44	16,32	16,51	347K	114
05/02/2024	-0,79%	-0,13	16,27	16,41	16,12	16,78	2M	440
02/02/2024	-0,18%	-0,03	16,40	16,47	16,11	16,66	1M	537
01/02/2024	1,42%	0,23	16,43	16,20	15,86	16,43	676K	241
31/01/2024	-0,74%	-0,12	16,20	16,51	16,16	16,51	725K	228
30/01/2024	-1,33%	-0,22	16,32	16,51	16,00	16,55	1M	347
29/01/2024	-0,12%	-0,02	16,54	16,72	16,24	16,72	906K	264
26/01/2024	-2,07%	-0,35	16,56	16,85	16,50	17,09	639K	187
25/01/2024	0,24%	0,04	16,91	17,00	16,75	17,13	536K	128
24/01/2024	0,42%	0,07	16,87	16,80	16,59	16,96	658K	148
23/01/2024	2,31%	0,38	16,80	16,49	16,41	16,80	800K	185
22/01/2024	-1,74%	-0,29	16,42	16,89	16,22	16,89	894K	218
19/01/2024	-1,94%	-0,33	16,71	17,01	16,68	17,01	776K	232
18/01/2024	-1,22%	-0,21	17,04	17,47	16,92	17,47	1M	361
17/01/2024	0,64%	0,11	17,25	17,14	16,88	17,29	2M	435
16/01/2024	-0,35%	-0,06	17,14	17,29	16,86	17,29	2M	351
15/01/2024	-2,05%	-0,36	17,20	17,56	17,03	17,60	3M	591
12/01/2024	-1,51%	-0,27	17,56	17,90	17,20	17,98	2M	597
11/01/2024	6,96%	1,16	17,83	17,00	16,90	17,93	8M	1.816
10/01/2024	1,21%	0,20	16,67	16,50	16,49	16,68	597K	216
09/01/2024	1,23%	0,20	16,47	16,27	16,19	16,47	568K	159
08/01/2024	2,01%	0,32	16,27	15,94	15,81	16,27	2M	415
05/01/2024	0,00%	0,00	15,95	15,96	15,61	15,96	591K	165
04/01/2024	0,57%	0,09	15,95	15,95	15,72	15,95	457K	139
03/01/2024	-0,25%	-0,04	15,86	15,99	15,72	15,99	925K	179
02/01/2024	0,06%	0,01	15,90	15,86	15,75	15,90	654K	174
28/12/2023	-0,44%	-0,07	15,89	15,96	15,31	15,96	3M	537
27/12/2023	-0,81%	-0,13	15,96	15,90	15,65	15,99	1M	199
26/12/2023	1,84%	0,29	16,09	15,88	15,88	16,18	1M	220
22/12/2023	-0,13%	-0,02	15,80	15,88	15,79	16,20	412K	146
21/12/2023	0,06%	0,01	15,82	15,87	15,82	16,24	675K	222
20/12/2023	0,64%	0,10	15,81	15,75	15,75	15,91	1M	266
19/12/2023	0,32%	0,05	15,71	15,65	15,41	15,72	744K	227
18/12/2023	-4,04%	-0,66	15,66	15,66	14,87	15,66	1M	311
15/12/2023	0,25%	0,04	16,32	16,29	15,85	16,47	2M	379
14/12/2023	1,75%	0,28	16,28	16,16	16,05	16,38	2M	310
13/12/2023	0,63%	0,10	16,00	15,90	15,80	16,07	1M	174
12/12/2023	4,95%	0,75	15,90	15,82	15,36	15,90	845K	271
11/12/2023	-1,24%	-0,19	15,15	15,69	14,90	15,69	323K	140
08/12/2023	-0,39%	-0,06	15,34	15,60	15,15	15,60	392K	104
07/12/2023	-3,08%	-0,49	15,40	15,67	15,40	15,86	662K	215
06/12/2023	-0,69%	-0,11	15,89	16,00	15,63	16,15	314K	110
05/12/2023	-0,87%	-0,14	16,00	16,20	16,00	16,52	1M	162
04/12/2023	0,31%	0,05	16,14	16,09	15,99	16,15	278K	101
01/12/2023	0,94%	0,15	16,09	15,70	15,70	16,09	484K	147
30/11/2023	2,84%	0,44	15,94	15,55	15,44	16,03	3M	531
29/11/2023	1,57%	0,24	15,50	15,28	15,12	15,50	2M	162
28/11/2023	0,39%	0,06	15,26	15,22	15,01	15,26	655K	143
27/11/2023	0,46%	0,07	15,20	15,15	15,04	15,25	514K	143
24/11/2023	-0,46%	-0,07	15,13	15,02	14,98	15,22	518K	95
23/11/2023	0,20%	0,03	15,20	15,17	15,02	15,23	235K	93
22/11/2023	1,88%	0,28	15,17	15,00	14,90	15,20	442K	149
21/11/2023	0,47%	0,07	14,89	14,64	14,64	14,98	2M	233
20/11/2023	1,44%	0,21	14,82	14,68	14,50	14,89	1M	229
17/11/2023	-0,48%	-0,07	14,61	14,66	14,38	14,78	2M	353
16/11/2023	9,96%	1,33	14,68	13,39	13,39	14,68	3M	389
14/11/2023	3,49%	0,45	13,35	12,91	12,90	13,35	735K	173
13/11/2023	0,78%	0,10	12,90	12,78	12,67	12,97	342K	93
10/11/2023	-2,07%	-0,27	12,80	13,10	12,80	13,10	319K	110
09/11/2023	0,62%	0,08	13,07	12,94	12,93	13,07	115K	42
08/11/2023	1,56%	0,20	12,99	12,77	12,77	12,99	257K	47
07/11/2023	1,35%	0,17	12,79	12,62	12,62	12,79	275K	65
06/11/2023	-1,33%	-0,17	12,62	12,51	12,51	12,70	105K	54
03/11/2023	3,56%	0,44	12,79	12,50	12,42	12,79	249K	80
01/11/2023	0,41%	0,05	12,35	12,30	12,23	12,37	254K	102
31/10/2023	-0,57%	-0,07	12,30	12,36	12,30	12,49	195K	76
30/10/2023	-0,56%	-0,07	12,37	12,40	12,33	12,50	138K	54
27/10/2023	-0,32%	-0,04	12,44	12,41	12,31	12,48	84K	45
26/10/2023	1,79%	0,22	12,48	12,38	12,07	12,48	236K	109
25/10/2023	-1,53%	-0,19	12,26	12,45	12,26	12,68	263K	87
24/10/2023	1,63%	0,20	12,45	12,27	12,24	12,65	313K	125
23/10/2023	0,91%	0,11	12,25	12,07	12,07	12,35	215K	74
20/10/2023	-2,02%	-0,25	12,14	12,36	12,14	12,36	592K	195
19/10/2023	-1,04%	-0,13	12,39	12,41	12,28	12,54	397K	126
18/10/2023	-1,80%	-0,23	12,52	12,78	12,50	12,78	380K	111
17/10/2023	0,00%	0,00	12,75	12,76	12,60	12,77	288K	85
16/10/2023	1,19%	0,15	12,75	12,59	12,55	12,78	99K	55
13/10/2023	0,00%	0,00	12,60	12,59	12,50	12,69	152K	54
11/10/2023	0,00%	0,00	12,60	12,57	12,56	12,60	1M	89
10/10/2023	0,00%	0,00	12,60	12,60	12,48	12,60	282K	84
09/10/2023	0,80%	0,10	12,60	12,30	12,22	12,60	147K	77
06/10/2023	-	-	12,50	12,55	12,10	12,60	271K	127

Date,Open,High,Low,Close,Volume
23-Apr-24,15.25,15.27,14.80,15.05,1781630
22-Apr-24,16.16,16.16,15.24,15.25,1978428
19-Apr-24,15.37,16.18,15.32,16.18,1313205
18-Apr-24,15.90,15.92,14.81,15.25,2433887
17-Apr-24,16.33,16.33,15.47,16.00,627074
16-Apr-24,16.26,16.31,15.46,15.87,1851835
15-Apr-24,17.16,17.16,16.24,16.34,2233318
12-Apr-24,17.41,17.41,16.68,17.12,1497913
11-Apr-24,16.78,17.36,16.73,17.36,1120482
10-Apr-24,17.42,17.43,16.62,16.73,1417993
09-Apr-24,17.25,17.48,16.87,17.48,1423954
08-Apr-24,16.81,17.20,16.57,16.95,1193277
05-Apr-24,16.73,16.87,16.40,16.40,1107058
04-Apr-24,16.60,16.97,16.60,16.89,509868
03-Apr-24,16.58,16.69,16.27,16.61,869051
02-Apr-24,16.30,16.54,15.98,16.50,2807223
01-Apr-24,17.50,17.67,16.12,16.34,3441801
28-Mar-24,17.37,17.37,16.64,17.25,1421748
27-Mar-24,17.08,17.27,16.90,17.01,2141983
26-Mar-24,17.24,17.35,17.03,17.10,1034390
25-Mar-24,16.96,17.27,16.87,17.04,1950854
22-Mar-24,17.11,17.23,16.58,16.96,2163476
21-Mar-24,17.63,17.68,16.95,16.95,3040422
20-Mar-24,17.32,17.59,17.15,17.59,1244318
19-Mar-24,17.28,17.46,17.13,17.27,2044334
18-Mar-24,17.29,17.51,17.09,17.20,940895
15-Mar-24,17.35,17.41,16.98,17.30,1006905
14-Mar-24,17.59,17.59,17.24,17.39,1500030
13-Mar-24,17.86,17.93,17.64,17.71,899400
12-Mar-24,17.89,17.95,17.78,17.82,1594706
11-Mar-24,17.93,17.93,17.66,17.89,594427
08-Mar-24,18.11,18.11,17.66,17.88,1300319
07-Mar-24,17.85,18.17,17.65,18.17,870883
06-Mar-24,17.92,18.08,17.68,17.85,1197108
05-Mar-24,17.70,17.95,17.68,17.93,1966707
04-Mar-24,17.72,17.80,17.54,17.79,1448956
01-Mar-24,17.22,17.70,17.21,17.70,1332327
29-Feb-24,17.70,17.72,17.29,17.44,1173366
28-Feb-24,17.37,17.53,17.23,17.42,1096556
27-Feb-24,16.81,17.40,16.67,17.40,2942537
26-Feb-24,16.83,16.83,16.58,16.79,398236
23-Feb-24,17.02,17.02,16.64,16.82,357454
22-Feb-24,16.66,17.01,16.31,16.95,612172
21-Feb-24,16.55,16.55,16.24,16.51,908956
20-Feb-24,16.34,16.58,16.15,16.41,2434968
19-Feb-24,16.10,16.37,16.02,16.31,1041685
16-Feb-24,15.81,16.28,15.76,16.06,1701829
15-Feb-24,16.21,16.21,15.62,15.81,1339216
14-Feb-24,16.29,16.29,15.56,16.21,775493
09-Feb-24,16.30,16.54,16.22,16.31,570575
08-Feb-24,16.37,16.50,16.11,16.40,527367
07-Feb-24,16.58,16.58,16.34,16.47,899056
06-Feb-24,16.44,16.51,16.32,16.47,346782
05-Feb-24,16.41,16.78,16.12,16.27,1737063
02-Feb-24,16.47,16.66,16.11,16.40,1446151
01-Feb-24,16.20,16.43,15.86,16.43,676440
31-Jan-24,16.51,16.51,16.16,16.20,725221
30-Jan-24,16.51,16.55,16.00,16.32,1346056
29-Jan-24,16.72,16.72,16.24,16.54,905592
26-Jan-24,16.85,17.09,16.50,16.56,639441
25-Jan-24,17.00,17.13,16.75,16.91,536317
24-Jan-24,16.80,16.96,16.59,16.87,657574
23-Jan-24,16.49,16.80,16.41,16.80,800207
22-Jan-24,16.89,16.89,16.22,16.42,893627
19-Jan-24,17.01,17.01,16.68,16.71,775878
18-Jan-24,17.47,17.47,16.92,17.04,1274535
17-Jan-24,17.14,17.29,16.88,17.25,1802053
16-Jan-24,17.29,17.29,16.86,17.14,1775718
15-Jan-24,17.56,17.60,17.03,17.20,2610727
12-Jan-24,17.90,17.98,17.20,17.56,1707188
11-Jan-24,17.00,17.93,16.90,17.83,8261143
10-Jan-24,16.50,16.68,16.49,16.67,597307
09-Jan-24,16.27,16.47,16.19,16.47,567511
08-Jan-24,15.94,16.27,15.81,16.27,2272765
05-Jan-24,15.96,15.96,15.61,15.95,590770
04-Jan-24,15.95,15.95,15.72,15.95,457449
03-Jan-24,15.99,15.99,15.72,15.86,925080
02-Jan-24,15.86,15.90,15.75,15.90,653728
28-Dec-23,15.96,15.96,15.31,15.89,2874910
27-Dec-23,15.90,15.99,15.65,15.96,1104214
26-Dec-23,15.88,16.18,15.88,16.09,1254196
22-Dec-23,15.88,16.20,15.79,15.80,411551
21-Dec-23,15.87,16.24,15.82,15.82,675480
20-Dec-23,15.75,15.91,15.75,15.81,1064166
19-Dec-23,15.65,15.72,15.41,15.71,743799
18-Dec-23,15.66,15.66,14.87,15.66,1189811
15-Dec-23,16.29,16.47,15.85,16.32,1731304
14-Dec-23,16.16,16.38,16.05,16.28,1712536
13-Dec-23,15.90,16.07,15.80,16.00,1211797
12-Dec-23,15.82,15.90,15.36,15.90,844744
11-Dec-23,15.69,15.69,14.90,15.15,322993
08-Dec-23,15.60,15.60,15.15,15.34,392239
07-Dec-23,15.67,15.86,15.40,15.40,662348
06-Dec-23,16.00,16.15,15.63,15.89,314351
05-Dec-23,16.20,16.52,16.00,16.00,1321531
04-Dec-23,16.09,16.15,15.99,16.14,278091
01-Dec-23,15.70,16.09,15.70,16.09,484292
30-Nov-23,15.55,16.03,15.44,15.94,2682182
29-Nov-23,15.28,15.50,15.12,15.50,1661452
28-Nov-23,15.22,15.26,15.01,15.26,654855
27-Nov-23,15.15,15.25,15.04,15.20,514251
24-Nov-23,15.02,15.22,14.98,15.13,518457
23-Nov-23,15.17,15.23,15.02,15.20,235305
22-Nov-23,15.00,15.20,14.90,15.17,442348
21-Nov-23,14.64,14.98,14.64,14.89,1705393
20-Nov-23,14.68,14.89,14.50,14.82,1225364
17-Nov-23,14.66,14.78,14.38,14.61,2238560
16-Nov-23,13.39,14.68,13.39,14.68,2909512
14-Nov-23,12.91,13.35,12.90,13.35,734681
13-Nov-23,12.78,12.97,12.67,12.90,341984
10-Nov-23,13.10,13.10,12.80,12.80,319054
09-Nov-23,12.94,13.07,12.93,13.07,114583
08-Nov-23,12.77,12.99,12.77,12.99,256544
07-Nov-23,12.62,12.79,12.62,12.79,275433
06-Nov-23,12.51,12.70,12.51,12.62,104739
03-Nov-23,12.50,12.79,12.42,12.79,248742
01-Nov-23,12.30,12.37,12.23,12.35,254421
31-Oct-23,12.36,12.49,12.30,12.30,195337
30-Oct-23,12.40,12.50,12.33,12.37,137643
27-Oct-23,12.41,12.48,12.31,12.44,84234
26-Oct-23,12.38,12.48,12.07,12.48,235949
25-Oct-23,12.45,12.68,12.26,12.26,262876
24-Oct-23,12.27,12.65,12.24,12.45,313282
23-Oct-23,12.07,12.35,12.07,12.25,215276
20-Oct-23,12.36,12.36,12.14,12.14,591887
19-Oct-23,12.41,12.54,12.28,12.39,396973
18-Oct-23,12.78,12.78,12.50,12.52,379531
17-Oct-23,12.76,12.77,12.60,12.75,288304
16-Oct-23,12.59,12.78,12.55,12.75,99016
13-Oct-23,12.59,12.69,12.50,12.60,152256
11-Oct-23,12.57,12.60,12.56,12.60,1002529
10-Oct-23,12.60,12.60,12.48,12.60,282160
09-Oct-23,12.30,12.60,12.22,12.60,147378
06-Oct-23,12.55,12.60,12.10,12.50,270679

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EUCA4