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 |
| 22/04/2019 | 4,14% | 0,18 | 4,53 | 4,35 | 4,31 | 4,70 | 389K | 176 |
| 18/04/2019 | 3,57% | 0,15 | 4,35 | 4,20 | 4,20 | 4,35 | 234K | 95 |
| 17/04/2019 | -1,18% | -0,05 | 4,20 | 4,25 | 4,15 | 4,34 | 192K | 157 |
| 16/04/2019 | 3,66% | 0,15 | 4,25 | 4,13 | 4,12 | 4,30 | 244K | 151 |
| 15/04/2019 | -2,15% | -0,09 | 4,10 | 4,13 | 4,10 | 4,13 | 25K | 18 |
| 12/04/2019 | 0,24% | 0,01 | 4,19 | 4,20 | 4,15 | 4,22 | 16K | 15 |
| 11/04/2019 | -0,95% | -0,04 | 4,18 | 4,24 | 4,18 | 4,24 | 31K | 32 |
| 10/04/2019 | -1,17% | -0,05 | 4,22 | 4,27 | 4,09 | 4,27 | 218K | 110 |
| 09/04/2019 | 1,91% | 0,08 | 4,27 | 4,17 | 4,11 | 4,28 | 67K | 41 |
| 08/04/2019 | -2,10% | -0,09 | 4,19 | 4,20 | 4,13 | 4,20 | 52K | 27 |
| 05/04/2019 | 2,88% | 0,12 | 4,28 | 4,16 | 4,16 | 4,28 | 34K | 24 |
| 04/04/2019 | -0,48% | -0,02 | 4,16 | 4,13 | 4,09 | 4,18 | 49K | 37 |
| 03/04/2019 | 0,97% | 0,04 | 4,18 | 4,16 | 4,13 | 4,19 | 100K | 80 |
| 02/04/2019 | -1,19% | -0,05 | 4,14 | 4,20 | 4,13 | 4,28 | 156K | 85 |
| 01/04/2019 | 5,81% | 0,23 | 4,19 | 4,19 | 4,06 | 4,32 | 199K | 107 |
| 29/03/2019 | -5,04% | -0,21 | 3,96 | 4,20 | 3,96 | 4,20 | 255K | 72 |
| 28/03/2019 | -3,02% | -0,13 | 4,17 | 4,22 | 4,13 | 4,26 | 211K | 57 |
| 27/03/2019 | 1,18% | 0,05 | 4,30 | 4,22 | 4,10 | 4,30 | 22K | 11 |
| 26/03/2019 | 0,95% | 0,04 | 4,25 | 4,27 | 4,22 | 4,35 | 30K | 23 |
| 25/03/2019 | -2,09% | -0,09 | 4,21 | 4,20 | 4,20 | 4,28 | 111K | 30 |
| 22/03/2019 | 0,00% | 0,00 | 4,30 | 4,30 | 4,08 | 4,30 | 182K | 60 |
| 21/03/2019 | 1,18% | 0,05 | 4,30 | 4,30 | 4,13 | 4,30 | 107K | 47 |
| 20/03/2019 | -2,30% | -0,10 | 4,25 | 4,35 | 4,25 | 4,35 | 29K | 33 |
| 19/03/2019 | 1,64% | 0,07 | 4,35 | 4,35 | 4,24 | 4,35 | 236K | 75 |
| 18/03/2019 | -1,83% | -0,08 | 4,28 | 4,37 | 4,26 | 4,37 | 107K | 55 |
| 15/03/2019 | 2,11% | 0,09 | 4,36 | 4,30 | 4,25 | 4,36 | 76K | 62 |
| 14/03/2019 | 0,47% | 0,02 | 4,27 | 4,27 | 4,25 | 4,30 | 83K | 31 |
| 13/03/2019 | 1,19% | 0,05 | 4,25 | 4,14 | 4,12 | 4,25 | 44K | 18 |
| 12/03/2019 | -0,71% | -0,03 | 4,20 | 4,21 | 4,20 | 4,25 | 18K | 16 |
| 11/03/2019 | -1,86% | -0,08 | 4,23 | 4,30 | 4,23 | 4,36 | 65K | 26 |
| 08/03/2019 | 3,86% | 0,16 | 4,31 | 4,16 | 4,16 | 4,31 | 23K | 13 |
| 07/03/2019 | 0,24% | 0,01 | 4,15 | 4,14 | 4,12 | 4,19 | 30K | 32 |
| 06/03/2019 | -1,43% | -0,06 | 4,14 | 4,16 | 4,14 | 4,20 | 77K | 49 |
| 01/03/2019 | -0,24% | -0,01 | 4,20 | 4,32 | 4,15 | 4,35 | 185K | 53 |
| 28/02/2019 | -3,22% | -0,14 | 4,21 | 4,35 | 4,21 | 4,35 | 20K | 28 |
| 27/02/2019 | 1,16% | 0,05 | 4,35 | 4,41 | 4,34 | 4,41 | 14K | 11 |
| 26/02/2019 | 0,00% | 0,00 | 4,30 | 4,30 | 4,28 | 4,35 | 37K | 35 |
| 25/02/2019 | 0,70% | 0,03 | 4,30 | 4,19 | 4,19 | 4,30 | 79K | 21 |
| 22/02/2019 | 0,23% | 0,01 | 4,27 | 4,22 | 4,22 | 4,27 | 35K | 32 |
| 21/02/2019 | 1,43% | 0,06 | 4,26 | 4,26 | 4,12 | 4,26 | 247K | 54 |
| 20/02/2019 | -1,41% | -0,06 | 4,20 | 4,20 | 4,17 | 4,27 | 40K | 45 |
| 19/02/2019 | -0,23% | -0,01 | 4,26 | 4,27 | 4,22 | 4,27 | 29K | 19 |
| 18/02/2019 | 0,00% | 0,00 | 4,27 | 4,25 | 4,12 | 4,27 | 33K | 71 |
| 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 |
Date,Open,High,Low,Close,Volume
22-Apr-19,4.35,4.70,4.31,4.53,388907
18-Apr-19,4.20,4.35,4.20,4.35,234409
17-Apr-19,4.25,4.34,4.15,4.20,191965
16-Apr-19,4.13,4.30,4.12,4.25,244288
15-Apr-19,4.13,4.13,4.10,4.10,25124
12-Apr-19,4.20,4.22,4.15,4.19,16352
11-Apr-19,4.24,4.24,4.18,4.18,30789
10-Apr-19,4.27,4.27,4.09,4.22,217820
09-Apr-19,4.17,4.28,4.11,4.27,66839
08-Apr-19,4.20,4.20,4.13,4.19,52258
05-Apr-19,4.16,4.28,4.16,4.28,34071
04-Apr-19,4.13,4.18,4.09,4.16,48749
03-Apr-19,4.16,4.19,4.13,4.18,99893
02-Apr-19,4.20,4.28,4.13,4.14,156207
01-Apr-19,4.19,4.32,4.06,4.19,198983
29-Mar-19,4.20,4.20,3.96,3.96,254525
28-Mar-19,4.22,4.26,4.13,4.17,211160
27-Mar-19,4.22,4.30,4.10,4.30,21978
26-Mar-19,4.27,4.35,4.22,4.25,29614
25-Mar-19,4.20,4.28,4.20,4.21,110936
22-Mar-19,4.30,4.30,4.08,4.30,182074
21-Mar-19,4.30,4.30,4.13,4.30,107123
20-Mar-19,4.35,4.35,4.25,4.25,29315
19-Mar-19,4.35,4.35,4.24,4.35,235808
18-Mar-19,4.37,4.37,4.26,4.28,107220
15-Mar-19,4.30,4.36,4.25,4.36,75779
14-Mar-19,4.27,4.30,4.25,4.27,82906
13-Mar-19,4.14,4.25,4.12,4.25,43985
12-Mar-19,4.21,4.25,4.20,4.20,17676
11-Mar-19,4.30,4.36,4.23,4.23,64750
08-Mar-19,4.16,4.31,4.16,4.31,22739
07-Mar-19,4.14,4.19,4.12,4.15,29888
06-Mar-19,4.16,4.20,4.14,4.14,76745
01-Mar-19,4.32,4.35,4.15,4.20,184601
28-Feb-19,4.35,4.35,4.21,4.21,19646
27-Feb-19,4.41,4.41,4.34,4.35,13960
26-Feb-19,4.30,4.35,4.28,4.30,36540
25-Feb-19,4.19,4.30,4.19,4.30,79038
22-Feb-19,4.22,4.27,4.22,4.27,34897
21-Feb-19,4.26,4.26,4.12,4.26,246903
20-Feb-19,4.20,4.27,4.17,4.20,39516
19-Feb-19,4.27,4.27,4.22,4.26,29311
18-Feb-19,4.25,4.27,4.12,4.27,33412
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-18,4.30,4.43,4.30,4.38,44029
14-Nov-18,4.30,4.30,4.16,4.30,44029
13-Nov-18,4.21,4.32,4.19,4.24,44029
12-Nov-18,4.45,4.49,4.24,4.30,44029
09-Nov-18,4.35,4.43,4.35,4.43,44029
08-Nov-18,4.46,4.56,4.29,4.47,44029
07-Nov-18,4.40,4.59,4.40,4.47,44029
06-Nov-18,4.62,4.65,4.47,4.62,44029
05-Nov-18,4.49,4.73,4.49,4.65,44029
01-Nov-18,4.33,4.50,4.33,4.40,44029
31-Oct-18,4.40,4.65,4.37,4.40,44029
30-Oct-18,4.35,4.50,4.25,4.50,44029
29-Oct-18,4.45,4.55,4.26,4.26,44029
26-Oct-18,4.49,4.49,4.37,4.40,44029
25-Oct-18,4.23,4.40,4.23,4.36,44029
24-Oct-18,4.25,4.25,4.12,4.23,44029
23-Oct-18,4.30,4.34,4.25,4.25,44029
22-Oct-18,4.12,4.38,4.12,4.38,44029
19-Oct-18,4.11,4.19,4.07,4.07,44029
18-Oct-18,4.28,4.39,4.10,4.21,44029
17-Oct-18,3.92,4.30,3.81,4.30,44029
16-Oct-18,3.55,3.92,3.54,3.92,44029
15-Oct-18,3.49,3.60,3.42,3.60,44029
11-Oct-18,3.59,3.59,3.49,3.49,44029
10-Oct-18,3.56,3.62,3.45,3.59,44029
09-Oct-18,3.60,3.60,3.53,3.57,44029
08-Oct-18,3.54,3.70,3.49,3.52,44029
05-Oct-18,3.51,3.51,3.43,3.48,44029
04-Oct-18,3.43,3.46,3.42,3.46,44029
03-Oct-18,3.50,3.55,3.41,3.41,44029
02-Oct-18,3.52,3.52,3.34,3.40,44029
01-Oct-18,3.43,3.53,3.20,3.53,44029
28-Sep-18,3.32,3.35,3.31,3.31,44029
*exoneração de responsabilidade