Cotação atual, histórico e gráfico do papel: EVEN3

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 EVEN3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/02/2021	-3,94%	-0,41	9,99	10,36	9,99	10,45	26M	7.518
25/02/2021	-1,14%	-0,12	10,40	10,36	10,20	10,68	13M	5.351
24/02/2021	0,67%	0,07	10,52	10,51	10,36	10,69	14M	5.253
23/02/2021	-1,79%	-0,19	10,45	10,70	10,42	10,81	18M	5.725
22/02/2021	-4,57%	-0,51	10,64	11,00	10,54	11,01	22M	10.168
19/02/2021	0,18%	0,02	11,15	11,12	11,02	11,26	9M	3.516
18/02/2021	-1,33%	-0,15	11,13	11,30	11,13	11,39	13M	5.369
17/02/2021	-4,00%	-0,47	11,28	11,93	11,26	11,93	13M	4.404
12/02/2021	1,03%	0,12	11,75	11,64	11,42	11,75	13M	4.722
11/02/2021	0,61%	0,07	11,63	11,70	11,48	11,83	12M	5.604
10/02/2021	-3,91%	-0,47	11,56	12,12	11,49	12,36	16M	5.739

09/02/2021	-0,99%	-0,12	12,03	12,15	11,86	12,24	10M	3.901
08/02/2021	-2,02%	-0,25	12,15	12,40	12,15	12,68	31M	10.589
05/02/2021	2,90%	0,35	12,40	12,15	12,09	12,49	24M	6.870
04/02/2021	-0,58%	-0,07	12,05	12,10	12,03	12,48	20M	7.602
03/02/2021	1,76%	0,21	12,12	11,99	11,91	12,32	27M	9.602
02/02/2021	3,75%	0,43	11,91	11,56	11,53	12,04	26M	9.669
01/02/2021	1,23%	0,14	11,48	11,46	11,20	11,59	18M	7.128
29/01/2021	-1,22%	-0,14	11,34	11,42	11,17	11,63	23M	10.061
28/01/2021	2,23%	0,25	11,48	11,15	11,06	11,53	25M	10.951
27/01/2021	2,00%	0,22	11,23	11,01	10,86	11,30	16M	5.838
26/01/2021	1,29%	0,14	11,01	10,87	10,78	11,26	15M	5.527
22/01/2021	-2,25%	-0,25	10,87	10,98	10,77	11,03	15M	5.057
21/01/2021	-4,22%	-0,49	11,12	11,64	11,07	11,64	15M	5.716
20/01/2021	0,09%	0,01	11,61	11,53	11,33	11,76	12M	4.438
19/01/2021	-1,02%	-0,12	11,60	11,78	11,43	11,81	13M	5.335
18/01/2021	0,26%	0,03	11,72	11,86	11,60	12,02	14M	4.794
15/01/2021	0,86%	0,10	11,69	11,59	11,41	11,87	33M	10.312
14/01/2021	2,57%	0,29	11,59	11,22	11,22	11,70	19M	5.690
13/01/2021	-1,40%	-0,16	11,30	11,44	11,10	11,54	14M	5.379
12/01/2021	3,90%	0,43	11,46	11,09	10,90	11,48	15M	5.164
11/01/2021	-3,42%	-0,39	11,03	11,30	10,92	11,30	19M	7.551
08/01/2021	6,43%	0,69	11,42	10,83	10,71	11,50	22M	6.042
07/01/2021	-2,81%	-0,31	10,73	11,05	10,72	11,12	18M	7.271
06/01/2021	-5,32%	-0,62	11,04	11,68	11,03	11,77	23M	7.532
05/01/2021	-0,09%	-0,01	11,66	11,65	11,36	11,73	12M	5.061
04/01/2021	-2,91%	-0,35	11,67	12,15	11,58	12,18	19M	7.605
30/12/2020	-2,51%	-0,31	12,02	12,39	12,02	12,50	16M	3.802
29/12/2020	2,41%	0,29	12,33	12,15	11,92	12,51	26M	7.739
28/12/2020	-1,23%	-0,15	12,04	12,21	11,82	12,24	26M	7.046
23/12/2020	-0,16%	-0,02	12,19	12,24	12,02	12,31	23M	6.421
22/12/2020	-2,32%	-0,29	12,21	12,63	12,04	12,71	29M	10.027
21/12/2020	-2,34%	-0,30	12,50	12,37	12,00	12,75	25M	6.128
18/12/2020	-0,85%	-0,11	12,80	12,81	12,55	12,98	16M	4.383
17/12/2020	-2,57%	-0,34	12,91	13,37	12,84	13,38	13M	3.931
16/12/2020	0,00%	0,00	13,25	13,37	12,96	13,37	13M	4.521
15/12/2020	0,45%	0,06	13,25	13,26	13,11	13,47	25M	6.396
14/12/2020	5,10%	0,64	13,19	12,60	12,50	13,52	34M	8.541
11/12/2020	0,00%	0,00	12,55	12,59	12,33	12,73	18M	6.724
10/12/2020	-0,71%	-0,09	12,55	12,64	12,07	12,81	23M	6.135
09/12/2020	-0,47%	-0,06	12,64	12,77	12,44	13,15	27M	5.997
08/12/2020	-0,47%	-0,06	12,70	12,75	12,56	12,97	8M	2.834
07/12/2020	-0,16%	-0,02	12,76	12,80	12,53	12,93	13M	4.149
04/12/2020	-2,59%	-0,34	12,78	13,12	12,69	13,22	23M	8.365
03/12/2020	1,31%	0,17	13,12	12,98	12,89	13,24	26M	9.188
02/12/2020	1,65%	0,21	12,95	12,80	12,73	13,04	17M	3.788
01/12/2020	2,25%	0,28	12,74	12,61	12,51	12,80	15M	5.128
30/11/2020	-2,96%	-0,38	12,46	12,81	12,36	13,04	25M	6.802
27/11/2020	2,31%	0,29	12,84	12,67	12,51	12,93	23M	5.766
26/11/2020	-0,40%	-0,05	12,55	12,52	12,34	12,67	9M	2.433
25/11/2020	3,53%	0,43	12,60	12,30	12,27	12,73	26M	7.043
24/11/2020	3,14%	0,37	12,17	11,87	11,66	12,48	28M	7.617
23/11/2020	-1,75%	-0,21	11,80	12,09	11,70	12,13	17M	5.693
20/11/2020	-0,33%	-0,04	12,01	12,09	11,86	12,17	13M	3.805
19/11/2020	2,55%	0,30	12,05	11,71	11,40	12,18	25M	7.574
18/11/2020	-2,97%	-0,36	11,75	12,10	11,71	12,31	16M	4.379
17/11/2020	2,11%	0,25	12,11	11,75	11,71	12,34	23M	6.802
16/11/2020	2,24%	0,26	11,86	11,81	11,43	11,96	21M	9.165
13/11/2020	5,94%	0,65	11,60	11,13	11,01	11,84	33M	12.457
12/11/2020	-2,49%	-0,28	10,95	11,23	10,81	11,43	17M	6.242
11/11/2020	-1,92%	-0,22	11,23	11,43	11,16	11,54	15M	6.238
10/11/2020	-0,43%	-0,05	11,45	11,51	11,43	11,87	21M	6.746
09/11/2020	1,50%	0,17	11,50	11,66	11,41	11,90	19M	5.191
06/11/2020	3,09%	0,34	11,33	10,88	10,69	11,50	19M	5.283
05/11/2020	0,73%	0,08	10,99	11,02	10,81	11,20	21M	6.878
04/11/2020	8,02%	0,81	10,91	10,19	10,19	10,91	22M	6.133
03/11/2020	-2,04%	-0,21	10,10	10,59	10,05	10,62	19M	6.027
30/10/2020	-3,55%	-0,38	10,31	10,72	10,15	10,72	29M	8.879
29/10/2020	2,30%	0,24	10,69	10,41	10,12	10,73	20M	6.482
28/10/2020	-6,70%	-0,75	10,45	11,03	10,43	11,04	23M	6.554
27/10/2020	-1,93%	-0,22	11,20	11,46	11,13	11,64	16M	4.627
26/10/2020	-4,83%	-0,58	11,42	11,84	11,33	11,88	23M	5.760
23/10/2020	2,30%	0,27	12,00	11,74	11,42	12,00	24M	4.906
22/10/2020	-3,77%	-0,46	11,73	12,19	11,73	12,26	21M	5.777
21/10/2020	1,67%	0,20	12,19	12,07	12,02	12,32	28M	9.024
20/10/2020	0,59%	0,07	11,99	12,06	11,52	12,20	35M	8.968
19/10/2020	-4,03%	-0,50	11,92	12,47	11,91	12,77	41M	10.398
16/10/2020	0,89%	0,11	12,42	12,40	12,15	12,55	23M	5.940
15/10/2020	1,90%	0,23	12,31	11,99	11,86	12,42	21M	5.802
14/10/2020	1,34%	0,16	12,08	12,01	11,73	12,22	31M	7.692
13/10/2020	-2,38%	-0,29	11,92	12,25	11,86	12,55	27M	6.803
09/10/2020	6,17%	0,71	12,21	11,70	11,68	12,29	77M	16.133
08/10/2020	1,05%	0,12	11,50	11,37	11,28	11,60	21M	4.318
07/10/2020	-1,04%	-0,12	11,38	11,62	11,31	11,68	21M	5.292
06/10/2020	-0,86%	-0,10	11,50	11,62	11,46	11,96	20M	6.387
05/10/2020	-0,43%	-0,05	11,60	11,66	11,47	11,81	27M	6.702
02/10/2020	0,34%	0,04	11,65	11,55	11,39	11,73	28M	7.610
01/10/2020	4,22%	0,47	11,61	11,13	10,99	11,61	24M	6.327
30/09/2020	3,15%	0,34	11,14	10,83	10,79	11,14	22M	3.716
29/09/2020	-3,14%	-0,35	10,80	11,13	10,77	11,25	19M	5.310
28/09/2020	-4,70%	-0,55	11,15	11,90	11,15	11,91	16M	5.230
25/09/2020	-1,18%	-0,14	11,70	11,80	11,40	11,80	28M	7.531
24/09/2020	3,05%	0,35	11,84	11,49	11,28	11,99	29M	6.933
23/09/2020	-2,30%	-0,27	11,49	11,75	11,27	11,86	19M	6.716
22/09/2020	-0,34%	-0,04	11,76	11,81	11,43	11,84	14M	4.634
21/09/2020	0,94%	0,11	11,80	11,49	11,08	11,80	20M	5.563
18/09/2020	-2,99%	-0,36	11,69	12,05	11,51	12,23	26M	8.811
17/09/2020	-2,82%	-0,35	12,05	12,30	11,95	12,40	22M	6.806
16/09/2020	-3,35%	-0,43	12,40	12,68	12,40	12,76	33M	10.951
15/09/2020	0,16%	0,02	12,83	12,93	12,49	12,96	23M	7.808
14/09/2020	3,22%	0,40	12,81	12,60	12,41	13,01	27M	7.604
11/09/2020	0,73%	0,09	12,41	12,35	12,14	12,64	20M	5.998
10/09/2020	-2,69%	-0,34	12,32	12,65	12,24	12,80	12M	5.043
09/09/2020	0,48%	0,06	12,66	12,68	12,52	12,83	16M	4.339
08/09/2020	-0,24%	-0,03	12,60	12,41	12,34	12,79	16M	5.238
04/09/2020	-0,71%	-0,09	12,63	12,75	12,07	12,83	26M	7.403
03/09/2020	-2,97%	-0,39	12,72	13,05	12,54	13,11	30M	8.584
02/09/2020	0,85%	0,11	13,11	13,09	12,80	13,18	26M	8.582
01/09/2020	0,00%	0,00	13,00	13,06	12,71	13,30	36M	9.706
31/08/2020	-2,84%	-0,38	13,00	13,38	12,94	13,53	17M	4.925
28/08/2020	3,16%	0,41	13,38	13,09	12,91	13,40	27M	7.826
27/08/2020	-0,92%	-0,12	12,97	13,11	12,83	13,24	12M	4.059
26/08/2020	-2,09%	-0,28	13,09	13,28	12,88	13,75	19M	5.545
25/08/2020	0,53%	0,07	13,37	13,39	13,11	13,55	13M	3.814
24/08/2020	-2,71%	-0,37	13,30	13,76	13,16	14,03	26M	7.092
21/08/2020	2,09%	0,28	13,67	13,40	13,17	13,85	18M	4.751
20/08/2020	3,80%	0,49	13,39	12,69	12,51	13,39	24M	7.348
19/08/2020	-4,30%	-0,58	12,90	13,45	12,90	13,63	22M	4.671
18/08/2020	3,93%	0,51	13,48	13,17	12,90	13,48	53M	9.860
17/08/2020	-4,56%	-0,62	12,97	13,67	12,71	13,85	38M	8.902
14/08/2020	4,78%	0,62	13,59	12,99	12,91	13,73	36M	9.586
13/08/2020	-2,11%	-0,28	12,97	13,20	12,91	13,62	19M	5.510
12/08/2020	-4,88%	-0,68	13,25	13,94	13,04	14,06	39M	9.252
11/08/2020	-	-	13,93	13,91	13,50	14,04	29M	8.520

Date,Open,High,Low,Close,Volume
26-Feb-21,10.36,10.45,9.99,9.99,26411958
25-Feb-21,10.36,10.68,10.20,10.40,12940497
24-Feb-21,10.51,10.69,10.36,10.52,13643599
23-Feb-21,10.70,10.81,10.42,10.45,18063159
22-Feb-21,11.00,11.01,10.54,10.64,21896437
19-Feb-21,11.12,11.26,11.02,11.15,8756323
18-Feb-21,11.30,11.39,11.13,11.13,13327981
17-Feb-21,11.93,11.93,11.26,11.28,12882752
12-Feb-21,11.64,11.75,11.42,11.75,12930858
11-Feb-21,11.70,11.83,11.48,11.63,12099069
10-Feb-21,12.12,12.36,11.49,11.56,16180850
09-Feb-21,12.15,12.24,11.86,12.03,9739211
08-Feb-21,12.40,12.68,12.15,12.15,31140498
05-Feb-21,12.15,12.49,12.09,12.40,23516773
04-Feb-21,12.10,12.48,12.03,12.05,19503968
03-Feb-21,11.99,12.32,11.91,12.12,27176992
02-Feb-21,11.56,12.04,11.53,11.91,26322704
01-Feb-21,11.46,11.59,11.20,11.48,17953471
29-Jan-21,11.42,11.63,11.17,11.34,22544521
28-Jan-21,11.15,11.53,11.06,11.48,24578606
27-Jan-21,11.01,11.30,10.86,11.23,15793855
26-Jan-21,10.87,11.26,10.78,11.01,14721087
22-Jan-21,10.98,11.03,10.77,10.87,15311039
21-Jan-21,11.64,11.64,11.07,11.12,14959661
20-Jan-21,11.53,11.76,11.33,11.61,11892615
19-Jan-21,11.78,11.81,11.43,11.60,13002756
18-Jan-21,11.86,12.02,11.60,11.72,14134256
15-Jan-21,11.59,11.87,11.41,11.69,33463418
14-Jan-21,11.22,11.70,11.22,11.59,19068841
13-Jan-21,11.44,11.54,11.10,11.30,14459963
12-Jan-21,11.09,11.48,10.90,11.46,14889494
11-Jan-21,11.30,11.30,10.92,11.03,18937636
08-Jan-21,10.83,11.50,10.71,11.42,21958473
07-Jan-21,11.05,11.12,10.72,10.73,18484665
06-Jan-21,11.68,11.77,11.03,11.04,23190470
05-Jan-21,11.65,11.73,11.36,11.66,12322110
04-Jan-21,12.15,12.18,11.58,11.67,18845674
30-Dec-20,12.39,12.50,12.02,12.02,15756708
29-Dec-20,12.15,12.51,11.92,12.33,26432900
28-Dec-20,12.21,12.24,11.82,12.04,25990976
23-Dec-20,12.24,12.31,12.02,12.19,22903975
22-Dec-20,12.63,12.71,12.04,12.21,28677877
21-Dec-20,12.37,12.75,12.00,12.50,24818686
18-Dec-20,12.81,12.98,12.55,12.80,16442654
17-Dec-20,13.37,13.38,12.84,12.91,13494744
16-Dec-20,13.37,13.37,12.96,13.25,12739123
15-Dec-20,13.26,13.47,13.11,13.25,24682491
14-Dec-20,12.60,13.52,12.50,13.19,34059871
11-Dec-20,12.59,12.73,12.33,12.55,17907866
10-Dec-20,12.64,12.81,12.07,12.55,23002993
09-Dec-20,12.77,13.15,12.44,12.64,26982205
08-Dec-20,12.75,12.97,12.56,12.70,7643400
07-Dec-20,12.80,12.93,12.53,12.76,12742634
04-Dec-20,13.12,13.22,12.69,12.78,23237829
03-Dec-20,12.98,13.24,12.89,13.12,25789793
02-Dec-20,12.80,13.04,12.73,12.95,16983059
01-Dec-20,12.61,12.80,12.51,12.74,14885079
30-Nov-20,12.81,13.04,12.36,12.46,24687336
27-Nov-20,12.67,12.93,12.51,12.84,22707334
26-Nov-20,12.52,12.67,12.34,12.55,9438451
25-Nov-20,12.30,12.73,12.27,12.60,26467351
24-Nov-20,11.87,12.48,11.66,12.17,27656965
23-Nov-20,12.09,12.13,11.70,11.80,17357836
20-Nov-20,12.09,12.17,11.86,12.01,12555802
19-Nov-20,11.71,12.18,11.40,12.05,24814935
18-Nov-20,12.10,12.31,11.71,11.75,15952151
17-Nov-20,11.75,12.34,11.71,12.11,23263034
16-Nov-20,11.81,11.96,11.43,11.86,21449853
13-Nov-20,11.13,11.84,11.01,11.60,33326100
12-Nov-20,11.23,11.43,10.81,10.95,17179490
11-Nov-20,11.43,11.54,11.16,11.23,15029694
10-Nov-20,11.51,11.87,11.43,11.45,20602000
09-Nov-20,11.66,11.90,11.41,11.50,18967622
06-Nov-20,10.88,11.50,10.69,11.33,18760394
05-Nov-20,11.02,11.20,10.81,10.99,20940883
04-Nov-20,10.19,10.91,10.19,10.91,22045527
03-Nov-20,10.59,10.62,10.05,10.10,19382410
30-Oct-20,10.72,10.72,10.15,10.31,29042546
29-Oct-20,10.41,10.73,10.12,10.69,19927974
28-Oct-20,11.03,11.04,10.43,10.45,22769565
27-Oct-20,11.46,11.64,11.13,11.20,16107389
26-Oct-20,11.84,11.88,11.33,11.42,23493606
23-Oct-20,11.74,12.00,11.42,12.00,24068225
22-Oct-20,12.19,12.26,11.73,11.73,20615837
21-Oct-20,12.07,12.32,12.02,12.19,28470933
20-Oct-20,12.06,12.20,11.52,11.99,35162531
19-Oct-20,12.47,12.77,11.91,11.92,40841103
16-Oct-20,12.40,12.55,12.15,12.42,22942183
15-Oct-20,11.99,12.42,11.86,12.31,20856935
14-Oct-20,12.01,12.22,11.73,12.08,31402366
13-Oct-20,12.25,12.55,11.86,11.92,26723935
09-Oct-20,11.70,12.29,11.68,12.21,77308374
08-Oct-20,11.37,11.60,11.28,11.50,20623978
07-Oct-20,11.62,11.68,11.31,11.38,20509164
06-Oct-20,11.62,11.96,11.46,11.50,20183951
05-Oct-20,11.66,11.81,11.47,11.60,27337701
02-Oct-20,11.55,11.73,11.39,11.65,28361168
01-Oct-20,11.13,11.61,10.99,11.61,24025441
30-Sep-20,10.83,11.14,10.79,11.14,21579189
29-Sep-20,11.13,11.25,10.77,10.80,18539324
28-Sep-20,11.90,11.91,11.15,11.15,16413055
25-Sep-20,11.80,11.80,11.40,11.70,27932485
24-Sep-20,11.49,11.99,11.28,11.84,28789030
23-Sep-20,11.75,11.86,11.27,11.49,18638764
22-Sep-20,11.81,11.84,11.43,11.76,14068832
21-Sep-20,11.49,11.80,11.08,11.80,20429425
18-Sep-20,12.05,12.23,11.51,11.69,25736227
17-Sep-20,12.30,12.40,11.95,12.05,22182257
16-Sep-20,12.68,12.76,12.40,12.40,32952188
15-Sep-20,12.93,12.96,12.49,12.83,22790212
14-Sep-20,12.60,13.01,12.41,12.81,26509481
11-Sep-20,12.35,12.64,12.14,12.41,20288350
10-Sep-20,12.65,12.80,12.24,12.32,11800142
09-Sep-20,12.68,12.83,12.52,12.66,15625192
08-Sep-20,12.41,12.79,12.34,12.60,16426352
04-Sep-20,12.75,12.83,12.07,12.63,25617505
03-Sep-20,13.05,13.11,12.54,12.72,29879258
02-Sep-20,13.09,13.18,12.80,13.11,26121532
01-Sep-20,13.06,13.30,12.71,13.00,35849615
31-Aug-20,13.38,13.53,12.94,13.00,16518628
28-Aug-20,13.09,13.40,12.91,13.38,27413661
27-Aug-20,13.11,13.24,12.83,12.97,11757936
26-Aug-20,13.28,13.75,12.88,13.09,18666617
25-Aug-20,13.39,13.55,13.11,13.37,12544230
24-Aug-20,13.76,14.03,13.16,13.30,26229166
21-Aug-20,13.40,13.85,13.17,13.67,18433295
20-Aug-20,12.69,13.39,12.51,13.39,24479641
19-Aug-20,13.45,13.63,12.90,12.90,21867240
18-Aug-20,13.17,13.48,12.90,13.48,52568051
17-Aug-20,13.67,13.85,12.71,12.97,37981503
14-Aug-20,12.99,13.73,12.91,13.59,35714942
13-Aug-20,13.20,13.62,12.91,12.97,19139333
12-Aug-20,13.94,14.06,13.04,13.25,38796893
11-Aug-20,13.91,14.04,13.50,13.93,29460902

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EVEN3

cotações, gráficos e mais...