Cotação atual, histórico e gráfico do papel: EURP11

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 EURP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/09/2024	0,63%	0,08	12,81	12,67	12,63	12,83	271K	67
10/09/2024	0,87%	0,11	12,73	12,60	12,52	12,76	230K	80
09/09/2024	0,56%	0,07	12,62	12,68	12,59	12,73	231K	67
06/09/2024	-1,41%	-0,18	12,55	12,56	12,52	12,73	556K	253
05/09/2024	-1,16%	-0,15	12,73	12,90	12,70	12,90	219K	88
04/09/2024	-0,16%	-0,02	12,88	12,90	12,80	12,90	228K	185
03/09/2024	-1,15%	-0,15	12,90	12,99	12,90	13,01	282K	115

02/09/2024	-0,84%	-0,11	13,05	13,24	12,91	13,40	265K	485
30/08/2024	0,08%	0,01	13,16	13,27	13,09	13,36	298K	124
29/08/2024	1,78%	0,23	13,15	13,06	12,98	13,23	3M	367
28/08/2024	0,47%	0,06	12,92	12,93	12,85	12,97	307K	244
27/08/2024	0,70%	0,09	12,86	12,77	12,75	12,90	127K	94
26/08/2024	-0,23%	-0,03	12,77	12,80	12,75	12,86	65K	102
23/08/2024	-0,16%	-0,02	12,80	12,85	12,75	12,86	483K	286
22/08/2024	1,34%	0,17	12,82	12,66	12,66	12,85	246K	93
21/08/2024	1,04%	0,13	12,65	12,53	12,53	12,71	115K	88
20/08/2024	0,89%	0,11	12,52	12,49	12,45	12,55	284K	134
19/08/2024	0,16%	0,02	12,41	12,50	12,34	12,51	189K	112
16/08/2024	0,24%	0,03	12,39	12,34	12,29	12,47	694K	214
15/08/2024	1,31%	0,16	12,36	12,20	12,18	12,48	8M	581
14/08/2024	0,91%	0,11	12,20	12,09	12,07	12,24	9M	1.646
13/08/2024	0,58%	0,07	12,09	12,01	12,01	12,12	82K	91
12/08/2024	-0,66%	-0,08	12,02	12,00	11,97	12,09	865K	134
09/08/2024	-0,41%	-0,05	12,10	12,10	12,01	12,14	517K	295
08/08/2024	0,50%	0,06	12,15	12,17	12,05	12,38	449K	695
07/08/2024	-0,41%	-0,05	12,09	12,25	12,09	12,27	271K	112
06/08/2024	-1,06%	-0,13	12,14	12,01	12,01	12,20	373K	117
05/08/2024	-1,84%	-0,23	12,27	12,25	12,20	12,39	233K	170
02/08/2024	-1,19%	-0,15	12,50	12,65	12,45	12,69	149K	181
01/08/2024	-0,55%	-0,07	12,65	12,72	12,52	12,77	412K	114
31/07/2024	1,44%	0,18	12,72	12,79	12,70	12,84	108K	77
30/07/2024	0,16%	0,02	12,54	12,60	12,51	12,66	2M	92
29/07/2024	-1,18%	-0,15	12,52	12,72	12,51	12,72	29K	58
26/07/2024	1,52%	0,19	12,67	12,58	12,48	12,72	452K	109
25/07/2024	-0,40%	-0,05	12,48	12,50	12,42	12,57	699K	490
24/07/2024	0,24%	0,03	12,53	12,53	12,51	12,62	288K	59
23/07/2024	-0,56%	-0,07	12,50	12,60	12,37	12,61	2M	771
22/07/2024	0,72%	0,09	12,57	12,51	12,46	12,60	609K	144
19/07/2024	-0,16%	-0,02	12,48	12,46	12,35	12,50	101K	68
18/07/2024	1,05%	0,13	12,50	12,42	12,42	12,56	14M	814
17/07/2024	0,49%	0,06	12,37	12,31	12,31	12,41	198K	84
16/07/2024	0,08%	0,01	12,31	12,26	12,14	12,37	236K	112
15/07/2024	-0,08%	-0,01	12,30	12,38	12,30	12,48	423K	108
12/07/2024	0,24%	0,03	12,31	12,35	12,28	12,52	629K	153
11/07/2024	0,90%	0,11	12,28	12,20	12,17	12,33	242K	80
10/07/2024	1,25%	0,15	12,17	12,02	11,96	12,18	2M	264
09/07/2024	-1,96%	-0,24	12,02	12,25	11,96	12,25	543K	208
08/07/2024	-0,24%	-0,03	12,26	12,33	12,22	12,38	106K	106
05/07/2024	0,74%	0,09	12,29	12,27	12,25	12,42	637K	91
04/07/2024	-1,61%	-0,20	12,20	12,55	12,15	12,55	213K	181
03/07/2024	-0,72%	-0,09	12,40	12,47	12,26	12,49	1M	228
02/07/2024	0,16%	0,02	12,49	12,40	12,39	12,54	1M	460
01/07/2024	1,63%	0,20	12,47	12,34	12,28	12,48	2M	406
28/06/2024	1,32%	0,16	12,27	12,14	12,12	12,27	249K	62
27/06/2024	-0,25%	-0,03	12,11	12,12	12,10	12,20	147K	722
26/06/2024	0,33%	0,04	12,14	12,15	12,10	12,18	13M	1.111
25/06/2024	0,67%	0,08	12,10	12,04	12,01	12,14	12M	757
24/06/2024	0,17%	0,02	12,02	12,03	11,91	12,08	3M	175
21/06/2024	-1,15%	-0,14	12,00	12,13	11,97	12,13	202K	93
20/06/2024	0,58%	0,07	12,14	12,07	11,98	12,16	1M	130
19/06/2024	-0,08%	-0,01	12,07	12,11	11,99	12,14	64K	94
18/06/2024	0,92%	0,11	12,08	12,00	11,93	12,08	250K	122
17/06/2024	1,44%	0,17	11,97	11,80	11,79	11,99	175K	105
14/06/2024	-1,34%	-0,16	11,80	11,79	11,66	11,82	5M	345
13/06/2024	-2,05%	-0,25	11,96	12,12	11,91	12,15	2M	519
12/06/2024	3,56%	0,42	12,21	11,89	11,89	12,31	7M	368
11/06/2024	-2,88%	-0,35	11,79	12,12	11,70	12,12	4M	768
10/06/2024	0,17%	0,02	12,14	12,12	11,97	12,20	3M	1.594
07/06/2024	0,25%	0,03	12,12	12,08	12,01	12,18	332K	92
06/06/2024	-0,58%	-0,07	12,09	12,20	12,08	12,27	815K	143
05/06/2024	1,00%	0,12	12,16	12,07	12,06	12,22	1M	474
04/06/2024	0,50%	0,06	12,04	11,98	11,97	12,07	259K	73
03/06/2024	0,08%	0,01	11,98	12,00	11,90	12,10	1M	131
31/05/2024	2,66%	0,31	11,97	11,53	11,53	11,97	737K	162
29/05/2024	-0,51%	-0,06	11,66	11,72	11,64	11,72	315K	67
28/05/2024	-0,51%	-0,06	11,72	11,82	11,65	11,82	171K	94
27/05/2024	0,08%	0,01	11,78	11,80	11,78	11,88	50K	93
24/05/2024	1,12%	0,13	11,77	11,67	11,65	11,80	525K	93
23/05/2024	-0,43%	-0,05	11,64	11,78	11,58	11,78	107K	88
22/05/2024	-0,09%	-0,01	11,69	11,73	11,68	11,75	242K	84
21/05/2024	0,17%	0,02	11,70	11,67	11,56	11,73	150K	257
20/05/2024	-0,09%	-0,01	11,68	11,71	11,67	11,76	827K	149
17/05/2024	-0,34%	-0,04	11,69	11,73	11,66	11,79	91K	58
16/05/2024	-0,59%	-0,07	11,73	11,77	11,72	11,79	75K	70
15/05/2024	1,29%	0,15	11,80	11,71	11,70	11,80	562K	83
14/05/2024	0,43%	0,05	11,65	11,63	11,60	11,71	80K	71
13/05/2024	-0,09%	-0,01	11,60	11,61	11,56	11,68	145K	81
10/05/2024	0,69%	0,08	11,61	11,52	11,52	11,63	519K	65
09/05/2024	1,95%	0,22	11,53	11,35	11,35	11,59	419K	93
08/05/2024	0,80%	0,09	11,31	11,22	11,22	11,36	76K	72
07/05/2024	0,36%	0,04	11,22	11,18	11,16	11,26	176K	75
06/05/2024	0,90%	0,10	11,18	11,08	11,08	11,18	209K	56
03/05/2024	0,09%	0,01	11,08	11,13	11,01	11,15	5M	522
02/05/2024	-0,63%	-0,07	11,07	11,17	10,99	11,21	391K	117
30/04/2024	0,00%	0,00	11,14	11,14	11,14	11,25	218K	90
29/04/2024	0,18%	0,02	11,14	11,07	11,07	11,16	335K	488
26/04/2024	-0,09%	-0,01	11,12	11,13	11,08	11,15	312K	82
25/04/2024	0,00%	0,00	11,13	11,10	11,00	11,17	246K	1.111
24/04/2024	-0,18%	-0,02	11,13	11,15	11,10	11,18	142K	52
23/04/2024	0,81%	0,09	11,15	11,10	11,07	11,24	679K	470
22/04/2024	0,45%	0,05	11,06	11,04	10,98	11,11	221K	62
19/04/2024	-0,72%	-0,08	11,01	11,08	10,97	11,17	272K	71
18/04/2024	0,00%	0,00	11,09	11,14	11,04	11,17	355K	70
17/04/2024	-0,18%	-0,02	11,09	11,10	11,03	11,13	339K	72
16/04/2024	0,91%	0,10	11,11	11,01	11,01	11,14	517K	79
15/04/2024	1,01%	0,11	11,01	11,10	10,99	11,19	906K	163
12/04/2024	-1,00%	-0,11	10,90	11,01	10,89	11,05	9M	112
11/04/2024	0,27%	0,03	11,01	11,01	10,89	11,02	830K	68
10/04/2024	0,18%	0,02	10,98	10,96	10,92	11,00	461K	132
09/04/2024	-0,72%	-0,08	10,96	11,04	10,92	11,05	138K	68
08/04/2024	-0,18%	-0,02	11,04	11,15	11,04	11,15	154K	398
05/04/2024	0,64%	0,07	11,06	10,92	10,92	11,08	106K	82
04/04/2024	-0,72%	-0,08	10,99	11,04	10,99	11,15	75K	81
03/04/2024	0,45%	0,05	11,07	11,02	11,02	11,14	173K	60
02/04/2024	-0,90%	-0,10	11,02	11,03	10,97	11,03	115K	86
01/04/2024	0,82%	0,09	11,12	11,08	11,05	11,17	350K	204
28/03/2024	0,18%	0,02	11,03	10,96	10,93	11,06	151K	78
27/03/2024	0,82%	0,09	11,01	11,03	10,92	11,05	17M	540
26/03/2024	0,18%	0,02	10,92	10,93	10,92	11,00	82K	41
25/03/2024	-0,37%	-0,04	10,90	11,02	10,87	11,02	228K	69
22/03/2024	0,18%	0,02	10,94	10,87	10,87	11,01	202K	146
21/03/2024	-0,27%	-0,03	10,92	10,95	10,88	10,98	113K	50
20/03/2024	0,09%	0,01	10,95	10,93	10,87	10,97	737K	84
19/03/2024	0,18%	0,02	10,94	10,86	10,86	10,95	229K	61
18/03/2024	0,09%	0,01	10,92	10,86	10,86	10,96	406K	112
15/03/2024	0,00%	0,00	10,91	10,91	10,82	10,95	1M	233
14/03/2024	-0,37%	-0,04	10,91	10,93	10,76	10,95	380K	119
13/03/2024	0,18%	0,02	10,95	10,89	10,89	11,00	145K	86
12/03/2024	0,74%	0,08	10,93	10,79	10,79	10,93	140K	56
11/03/2024	-0,09%	-0,01	10,85	10,86	10,75	10,86	258K	88
08/03/2024	0,56%	0,06	10,86	10,80	10,75	10,93	412K	113
07/03/2024	1,41%	0,15	10,80	10,68	10,66	10,81	271K	191
06/03/2024	0,85%	0,09	10,65	10,56	10,51	10,69	400K	163
05/03/2024	-	-	10,56	10,60	10,53	10,60	190K	57

Date,Open,High,Low,Close,Volume
11-Sep-24,12.67,12.83,12.63,12.81,271283
10-Sep-24,12.60,12.76,12.52,12.73,229573
09-Sep-24,12.68,12.73,12.59,12.62,230995
06-Sep-24,12.56,12.73,12.52,12.55,556185
05-Sep-24,12.90,12.90,12.70,12.73,219312
04-Sep-24,12.90,12.90,12.80,12.88,228179
03-Sep-24,12.99,13.01,12.90,12.90,282477
02-Sep-24,13.24,13.40,12.91,13.05,264635
30-Aug-24,13.27,13.36,13.09,13.16,298234
29-Aug-24,13.06,13.23,12.98,13.15,2885355
28-Aug-24,12.93,12.97,12.85,12.92,307447
27-Aug-24,12.77,12.90,12.75,12.86,126592
26-Aug-24,12.80,12.86,12.75,12.77,64880
23-Aug-24,12.85,12.86,12.75,12.80,482795
22-Aug-24,12.66,12.85,12.66,12.82,245854
21-Aug-24,12.53,12.71,12.53,12.65,115043
20-Aug-24,12.49,12.55,12.45,12.52,283983
19-Aug-24,12.50,12.51,12.34,12.41,188540
16-Aug-24,12.34,12.47,12.29,12.39,694437
15-Aug-24,12.20,12.48,12.18,12.36,7791382
14-Aug-24,12.09,12.24,12.07,12.20,8828917
13-Aug-24,12.01,12.12,12.01,12.09,81803
12-Aug-24,12.00,12.09,11.97,12.02,865434
09-Aug-24,12.10,12.14,12.01,12.10,517499
08-Aug-24,12.17,12.38,12.05,12.15,448627
07-Aug-24,12.25,12.27,12.09,12.09,270723
06-Aug-24,12.01,12.20,12.01,12.14,373021
05-Aug-24,12.25,12.39,12.20,12.27,233430
02-Aug-24,12.65,12.69,12.45,12.50,148892
01-Aug-24,12.72,12.77,12.52,12.65,412240
31-Jul-24,12.79,12.84,12.70,12.72,108305
30-Jul-24,12.60,12.66,12.51,12.54,1850388
29-Jul-24,12.72,12.72,12.51,12.52,28786
26-Jul-24,12.58,12.72,12.48,12.67,451670
25-Jul-24,12.50,12.57,12.42,12.48,698828
24-Jul-24,12.53,12.62,12.51,12.53,287821
23-Jul-24,12.60,12.61,12.37,12.50,1513650
22-Jul-24,12.51,12.60,12.46,12.57,609044
19-Jul-24,12.46,12.50,12.35,12.48,100871
18-Jul-24,12.42,12.56,12.42,12.50,13919389
17-Jul-24,12.31,12.41,12.31,12.37,197932
16-Jul-24,12.26,12.37,12.14,12.31,236177
15-Jul-24,12.38,12.48,12.30,12.30,423254
12-Jul-24,12.35,12.52,12.28,12.31,629238
11-Jul-24,12.20,12.33,12.17,12.28,241949
10-Jul-24,12.02,12.18,11.96,12.17,2312046
09-Jul-24,12.25,12.25,11.96,12.02,543366
08-Jul-24,12.33,12.38,12.22,12.26,105915
05-Jul-24,12.27,12.42,12.25,12.29,637253
04-Jul-24,12.55,12.55,12.15,12.20,212776
03-Jul-24,12.47,12.49,12.26,12.40,1237054
02-Jul-24,12.40,12.54,12.39,12.49,1045545
01-Jul-24,12.34,12.48,12.28,12.47,1630716
28-Jun-24,12.14,12.27,12.12,12.27,248671
27-Jun-24,12.12,12.20,12.10,12.11,146586
26-Jun-24,12.15,12.18,12.10,12.14,13373707
25-Jun-24,12.04,12.14,12.01,12.10,11768737
24-Jun-24,12.03,12.08,11.91,12.02,2702413
21-Jun-24,12.13,12.13,11.97,12.00,202328
20-Jun-24,12.07,12.16,11.98,12.14,1068748
19-Jun-24,12.11,12.14,11.99,12.07,64330
18-Jun-24,12.00,12.08,11.93,12.08,249786
17-Jun-24,11.80,11.99,11.79,11.97,175364
14-Jun-24,11.79,11.82,11.66,11.80,4820584
13-Jun-24,12.12,12.15,11.91,11.96,1542208
12-Jun-24,11.89,12.31,11.89,12.21,6887122
11-Jun-24,12.12,12.12,11.70,11.79,4053247
10-Jun-24,12.12,12.20,11.97,12.14,3411378
07-Jun-24,12.08,12.18,12.01,12.12,332120
06-Jun-24,12.20,12.27,12.08,12.09,815412
05-Jun-24,12.07,12.22,12.06,12.16,1267076
04-Jun-24,11.98,12.07,11.97,12.04,258838
03-Jun-24,12.00,12.10,11.90,11.98,1169249
31-May-24,11.53,11.97,11.53,11.97,736595
29-May-24,11.72,11.72,11.64,11.66,315355
28-May-24,11.82,11.82,11.65,11.72,171262
27-May-24,11.80,11.88,11.78,11.78,49956
24-May-24,11.67,11.80,11.65,11.77,525090
23-May-24,11.78,11.78,11.58,11.64,106598
22-May-24,11.73,11.75,11.68,11.69,242318
21-May-24,11.67,11.73,11.56,11.70,149526
20-May-24,11.71,11.76,11.67,11.68,826880
17-May-24,11.73,11.79,11.66,11.69,91434
16-May-24,11.77,11.79,11.72,11.73,75345
15-May-24,11.71,11.80,11.70,11.80,562160
14-May-24,11.63,11.71,11.60,11.65,80238
13-May-24,11.61,11.68,11.56,11.60,145301
10-May-24,11.52,11.63,11.52,11.61,519010
09-May-24,11.35,11.59,11.35,11.53,418839
08-May-24,11.22,11.36,11.22,11.31,75801
07-May-24,11.18,11.26,11.16,11.22,176472
06-May-24,11.08,11.18,11.08,11.18,208603
03-May-24,11.13,11.15,11.01,11.08,5081899
02-May-24,11.17,11.21,10.99,11.07,390925
30-Apr-24,11.14,11.25,11.14,11.14,217761
29-Apr-24,11.07,11.16,11.07,11.14,334833
26-Apr-24,11.13,11.15,11.08,11.12,311829
25-Apr-24,11.10,11.17,11.00,11.13,245635
24-Apr-24,11.15,11.18,11.10,11.13,142352
23-Apr-24,11.10,11.24,11.07,11.15,678889
22-Apr-24,11.04,11.11,10.98,11.06,220953
19-Apr-24,11.08,11.17,10.97,11.01,271841
18-Apr-24,11.14,11.17,11.04,11.09,354923
17-Apr-24,11.10,11.13,11.03,11.09,339074
16-Apr-24,11.01,11.14,11.01,11.11,516862
15-Apr-24,11.10,11.19,10.99,11.01,906316
12-Apr-24,11.01,11.05,10.89,10.90,9267776
11-Apr-24,11.01,11.02,10.89,11.01,829911
10-Apr-24,10.96,11.00,10.92,10.98,461478
09-Apr-24,11.04,11.05,10.92,10.96,138375
08-Apr-24,11.15,11.15,11.04,11.04,153725
05-Apr-24,10.92,11.08,10.92,11.06,106462
04-Apr-24,11.04,11.15,10.99,10.99,75343
03-Apr-24,11.02,11.14,11.02,11.07,172620
02-Apr-24,11.03,11.03,10.97,11.02,114631
01-Apr-24,11.08,11.17,11.05,11.12,350345
28-Mar-24,10.96,11.06,10.93,11.03,151475
27-Mar-24,11.03,11.05,10.92,11.01,17429782
26-Mar-24,10.93,11.00,10.92,10.92,81675
25-Mar-24,11.02,11.02,10.87,10.90,227938
22-Mar-24,10.87,11.01,10.87,10.94,201510
21-Mar-24,10.95,10.98,10.88,10.92,112883
20-Mar-24,10.93,10.97,10.87,10.95,736912
19-Mar-24,10.86,10.95,10.86,10.94,228952
18-Mar-24,10.86,10.96,10.86,10.92,405751
15-Mar-24,10.91,10.95,10.82,10.91,1209009
14-Mar-24,10.93,10.95,10.76,10.91,379962
13-Mar-24,10.89,11.00,10.89,10.95,144687
12-Mar-24,10.79,10.93,10.79,10.93,140245
11-Mar-24,10.86,10.86,10.75,10.85,258310
08-Mar-24,10.80,10.93,10.75,10.86,412419
07-Mar-24,10.68,10.81,10.66,10.80,271219
06-Mar-24,10.56,10.69,10.51,10.65,400007
05-Mar-24,10.60,10.60,10.53,10.56,189865

*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: EURP11