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
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	0,65%	0,09	13,93	13,91	13,50	14,04	29M	8.520
10/08/2020	-1,35%	-0,19	13,84	14,15	13,65	14,15	19M	5.081
07/08/2020	-1,20%	-0,17	14,03	14,13	13,98	14,48	22M	6.215
06/08/2020	-0,28%	-0,04	14,20	14,29	14,10	14,60	18M	5.186
05/08/2020	1,50%	0,21	14,24	14,09	13,85	14,38	27M	9.204
04/08/2020	-1,75%	-0,25	14,03	14,19	13,71	14,43	30M	9.230
03/08/2020	-3,38%	-0,50	14,28	14,95	14,19	14,95	47M	10.788
31/07/2020	-0,54%	-0,08	14,78	15,06	14,54	15,30	67M	14.850
30/07/2020	3,63%	0,52	14,86	14,17	14,00	14,86	38M	6.531
29/07/2020	7,50%	1,00	14,34	13,41	13,41	14,52	64M	12.073
28/07/2020	-0,89%	-0,12	13,34	13,62	12,92	13,83	45M	12.039
27/07/2020	0,15%	0,02	13,46	13,51	13,34	14,11	43M	10.112
24/07/2020	-3,31%	-0,46	13,44	13,77	13,10	13,77	46M	10.418
23/07/2020	-2,93%	-0,42	13,90	14,36	13,37	14,46	22M	5.498
22/07/2020	0,28%	0,04	14,32	14,34	14,00	14,65	31M	9.988
21/07/2020	-2,12%	-0,31	14,28	14,61	14,20	14,78	41M	10.485
20/07/2020	1,74%	0,25	14,59	14,41	14,35	14,76	38M	8.790
17/07/2020	3,09%	0,43	14,34	13,98	13,90	14,48	39M	8.727
16/07/2020	-1,63%	-0,23	13,91	14,04	13,67	14,25	56M	14.811
15/07/2020	-0,28%	-0,04	14,14	14,48	13,88	14,50	42M	11.668
14/07/2020	2,31%	0,32	14,18	13,90	13,65	14,50	48M	13.098
13/07/2020	0,65%	0,09	13,86	14,20	13,63	14,60	89M	17.227
10/07/2020	5,03%	0,66	13,77	13,09	12,70	13,77	59M	7.726
09/07/2020	2,50%	0,32	13,11	12,90	12,76	13,30	53M	12.251
08/07/2020	2,81%	0,35	12,79	12,60	12,56	12,96	53M	8.462
07/07/2020	0,32%	0,04	12,44	12,53	12,12	12,65	45M	10.775
06/07/2020	1,06%	0,13	12,40	12,72	12,28	12,86	60M	14.229
03/07/2020	-0,16%	-0,02	12,27	12,27	11,98	12,39	28M	7.190
02/07/2020	6,41%	0,74	12,29	11,94	11,73	12,35	66M	14.970
01/07/2020	4,43%	0,49	11,55	11,30	11,07	11,82	102M	11.303
30/06/2020	0,64%	0,07	11,06	11,10	10,89	11,70	39M	11.060
29/06/2020	0,92%	0,10	10,99	11,00	10,41	11,24	29M	7.273
26/06/2020	-1,89%	-0,21	10,89	11,17	10,56	11,28	20M	7.391
25/06/2020	1,28%	0,14	11,10	10,96	10,70	11,21	25M	6.846
24/06/2020	-2,84%	-0,32	10,96	11,25	10,81	11,60	47M	10.878
23/06/2020	3,49%	0,38	11,28	11,30	11,13	11,83	53M	10.432
22/06/2020	13,66%	1,31	10,90	10,02	10,02	11,10	99M	19.622
19/06/2020	-1,13%	-0,11	9,59	9,99	9,57	9,99	31M	7.607
18/06/2020	1,04%	0,10	9,70	9,60	9,34	10,07	27M	9.467
17/06/2020	6,43%	0,58	9,60	9,06	9,01	9,79	19M	6.607
16/06/2020	-1,53%	-0,14	9,02	9,75	9,01	9,75	19M	6.631
15/06/2020	0,44%	0,04	9,16	8,80	8,47	9,38	25M	7.164
12/06/2020	-2,46%	-0,23	9,12	8,70	8,44	9,35	19M	8.549
10/06/2020	-6,12%	-0,61	9,35	10,19	9,30	10,32	25M	7.627
09/06/2020	-1,09%	-0,11	9,96	9,70	9,41	10,16	20M	5.253
08/06/2020	6,11%	0,58	10,07	9,75	9,62	10,22	28M	11.242
05/06/2020	-2,37%	-0,23	9,49	10,40	9,40	10,45	38M	11.433
04/06/2020	1,67%	0,16	9,72	9,30	9,03	9,93	50M	12.875
03/06/2020	20,40%	1,62	9,56	8,25	8,25	9,60	50M	15.964
02/06/2020	9,07%	0,66	7,94	7,35	7,30	8,02	31M	11.683
01/06/2020	3,12%	0,22	7,28	7,06	6,97	7,28	12M	4.244
29/05/2020	-1,26%	-0,09	7,06	7,13	6,85	7,15	14M	6.426
28/05/2020	-5,17%	-0,39	7,15	7,40	7,05	7,46	23M	7.251
27/05/2020	6,20%	0,44	7,54	7,25	7,16	7,59	20M	8.457
26/05/2020	1,87%	0,13	7,10	7,15	6,87	7,32	20M	7.930
25/05/2020	11,88%	0,74	6,97	6,55	6,54	6,97	18M	7.347
22/05/2020	-1,58%	-0,10	6,23	6,25	6,10	6,42	13M	6.836
21/05/2020	3,77%	0,23	6,33	5,95	5,95	6,45	24M	12.686
20/05/2020	-	-	6,10	5,86	5,80	6,18	15M	7.342

Date,Open,High,Low,Close,Volume
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
10-Aug-20,14.15,14.15,13.65,13.84,19473356
07-Aug-20,14.13,14.48,13.98,14.03,22495025
06-Aug-20,14.29,14.60,14.10,14.20,18441545
05-Aug-20,14.09,14.38,13.85,14.24,27134837
04-Aug-20,14.19,14.43,13.71,14.03,30264036
03-Aug-20,14.95,14.95,14.19,14.28,47006080
31-Jul-20,15.06,15.30,14.54,14.78,66794724
30-Jul-20,14.17,14.86,14.00,14.86,38407071
29-Jul-20,13.41,14.52,13.41,14.34,63604802
28-Jul-20,13.62,13.83,12.92,13.34,44926045
27-Jul-20,13.51,14.11,13.34,13.46,42953896
24-Jul-20,13.77,13.77,13.10,13.44,46057139
23-Jul-20,14.36,14.46,13.37,13.90,22172874
22-Jul-20,14.34,14.65,14.00,14.32,31031619
21-Jul-20,14.61,14.78,14.20,14.28,40615510
20-Jul-20,14.41,14.76,14.35,14.59,38205912
17-Jul-20,13.98,14.48,13.90,14.34,39070194
16-Jul-20,14.04,14.25,13.67,13.91,56286458
15-Jul-20,14.48,14.50,13.88,14.14,41761465
14-Jul-20,13.90,14.50,13.65,14.18,48488719
13-Jul-20,14.20,14.60,13.63,13.86,88905702
10-Jul-20,13.09,13.77,12.70,13.77,59050708
09-Jul-20,12.90,13.30,12.76,13.11,52861165
08-Jul-20,12.60,12.96,12.56,12.79,52908326
07-Jul-20,12.53,12.65,12.12,12.44,45180889
06-Jul-20,12.72,12.86,12.28,12.40,60458543
03-Jul-20,12.27,12.39,11.98,12.27,27850614
02-Jul-20,11.94,12.35,11.73,12.29,65975485
01-Jul-20,11.30,11.82,11.07,11.55,102295488
30-Jun-20,11.10,11.70,10.89,11.06,39374400
29-Jun-20,11.00,11.24,10.41,10.99,28622661
26-Jun-20,11.17,11.28,10.56,10.89,20320872
25-Jun-20,10.96,11.21,10.70,11.10,24541228
24-Jun-20,11.25,11.60,10.81,10.96,47256744
23-Jun-20,11.30,11.83,11.13,11.28,53176372
22-Jun-20,10.02,11.10,10.02,10.90,98701865
19-Jun-20,9.99,9.99,9.57,9.59,31329285
18-Jun-20,9.60,10.07,9.34,9.70,27453844
17-Jun-20,9.06,9.79,9.01,9.60,18524674
16-Jun-20,9.75,9.75,9.01,9.02,19298078
15-Jun-20,8.80,9.38,8.47,9.16,24627046
12-Jun-20,8.70,9.35,8.44,9.12,18926430
10-Jun-20,10.19,10.32,9.30,9.35,24863425
09-Jun-20,9.70,10.16,9.41,9.96,20244983
08-Jun-20,9.75,10.22,9.62,10.07,28471645
05-Jun-20,10.40,10.45,9.40,9.49,38151693
04-Jun-20,9.30,9.93,9.03,9.72,50143057
03-Jun-20,8.25,9.60,8.25,9.56,50276094
02-Jun-20,7.35,8.02,7.30,7.94,30736820
01-Jun-20,7.06,7.28,6.97,7.28,12124122
29-May-20,7.13,7.15,6.85,7.06,13803589
28-May-20,7.40,7.46,7.05,7.15,22625602
27-May-20,7.25,7.59,7.16,7.54,19679337
26-May-20,7.15,7.32,6.87,7.10,19575234
25-May-20,6.55,6.97,6.54,6.97,18212127
22-May-20,6.25,6.42,6.10,6.23,12519676
21-May-20,5.95,6.45,5.95,6.33,23609774
20-May-20,5.86,6.18,5.80,6.10,15242794

*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...