Cotação atual, histórico e gráfico do papel: EVEN3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/11/2019 | 4,28% | 0,55 | 13,39 | 12,85 | 12,85 | 13,39 | 35M | 6.460 |
| 19/11/2019 | -0,85% | -0,11 | 12,84 | 13,00 | 12,77 | 13,28 | 18M | 4.492 |
| 18/11/2019 | -2,26% | -0,30 | 12,95 | 13,26 | 12,91 | 13,42 | 20M | 7.145 |
| 14/11/2019 | 5,83% | 0,73 | 13,25 | 12,58 | 12,30 | 13,36 | 63M | 12.919 |
| 13/11/2019 | 0,16% | 0,02 | 12,52 | 12,61 | 12,29 | 12,79 | 39M | 10.193 |
| 12/11/2019 | -1,34% | -0,17 | 12,50 | 12,88 | 12,26 | 13,00 | 21M | 6.163 |
| 11/11/2019 | 0,80% | 0,10 | 12,67 | 12,49 | 12,43 | 12,78 | 22M | 6.310 |
| 08/11/2019 | -1,02% | -0,13 | 12,57 | 12,69 | 12,37 | 12,80 | 15M | 6.071 |
| 07/11/2019 | 1,36% | 0,17 | 12,70 | 12,61 | 12,48 | 12,76 | 8M | 2.977 |
| 06/11/2019 | 0,64% | 0,08 | 12,53 | 12,49 | 12,33 | 12,64 | 12M | 4.208 |
| 05/11/2019 | -2,28% | -0,29 | 12,45 | 12,79 | 12,32 | 12,87 | 15M | 5.690 |
| 04/11/2019 | 0,63% | 0,08 | 12,74 | 12,75 | 12,54 | 12,88 | 15M | 5.421 |
| 01/11/2019 | 3,86% | 0,47 | 12,66 | 12,35 | 12,18 | 12,70 | 30M | 10.068 |
| 31/10/2019 | 1,58% | 0,19 | 12,19 | 12,02 | 11,82 | 12,19 | 17M | 5.430 |
| 30/10/2019 | 2,83% | 0,33 | 12,00 | 11,70 | 11,54 | 12,05 | 18M | 6.418 |
| 29/10/2019 | 0,00% | 0,00 | 11,67 | 11,67 | 11,55 | 11,77 | 12M | 4.832 |
| 28/10/2019 | 0,43% | 0,05 | 11,67 | 11,75 | 11,45 | 11,83 | 14M | 4.386 |
| 25/10/2019 | -2,11% | -0,25 | 11,62 | 11,95 | 11,52 | 11,96 | 15M | 4.773 |
| 24/10/2019 | 0,08% | 0,01 | 11,87 | 11,91 | 11,66 | 11,98 | 21M | 7.030 |
| 23/10/2019 | -1,50% | -0,18 | 11,86 | 11,96 | 11,74 | 12,27 | 26M | 10.971 |
| 22/10/2019 | 3,79% | 0,44 | 12,04 | 11,59 | 11,54 | 12,11 | 48M | 11.031 |
| 21/10/2019 | 3,29% | 0,37 | 11,60 | 11,31 | 11,25 | 11,63 | 27M | 8.005 |
| 18/10/2019 | 3,12% | 0,34 | 11,23 | 10,92 | 10,85 | 11,29 | 28M | 8.878 |
| 17/10/2019 | 1,11% | 0,12 | 10,89 | 10,77 | 10,76 | 11,00 | 28M | 7.392 |
| 16/10/2019 | 0,37% | 0,04 | 10,77 | 10,80 | 10,48 | 10,88 | 29M | 8.050 |
| 15/10/2019 | -2,28% | -0,25 | 10,73 | 11,06 | 10,45 | 11,19 | 59M | 12.425 |
| 14/10/2019 | 1,39% | 0,15 | 10,98 | 10,83 | 10,77 | 11,20 | 25M | 7.088 |
| 11/10/2019 | -0,64% | -0,07 | 10,83 | 10,95 | 10,75 | 10,98 | 16M | 6.108 |
| 10/10/2019 | -0,46% | -0,05 | 10,90 | 10,87 | 10,74 | 10,94 | 12M | 2.833 |
| 09/10/2019 | 0,92% | 0,10 | 10,95 | 11,01 | 10,84 | 11,05 | 14M | 4.367 |
| 08/10/2019 | 0,65% | 0,07 | 10,85 | 10,71 | 10,69 | 11,07 | 23M | 7.254 |
| 07/10/2019 | -0,28% | -0,03 | 10,78 | 10,82 | 10,60 | 10,86 | 27M | 5.951 |
| 04/10/2019 | 1,98% | 0,21 | 10,81 | 10,62 | 10,46 | 10,92 | 16M | 6.282 |
| 03/10/2019 | 3,82% | 0,39 | 10,60 | 10,29 | 10,02 | 10,60 | 15M | 5.903 |
| 02/10/2019 | -2,85% | -0,30 | 10,21 | 10,35 | 10,10 | 10,43 | 24M | 8.948 |
| 01/10/2019 | 0,10% | 0,01 | 10,51 | 10,50 | 10,36 | 10,58 | 22M | 8.877 |
| 30/09/2019 | 2,54% | 0,26 | 10,50 | 10,28 | 10,18 | 10,53 | 40M | 9.605 |
| 27/09/2019 | 1,09% | 0,11 | 10,24 | 10,18 | 10,07 | 10,36 | 31M | 9.641 |
| 26/09/2019 | 1,40% | 0,14 | 10,13 | 9,93 | 9,93 | 10,32 | 70M | 8.623 |
| 25/09/2019 | -1,96% | -0,20 | 9,99 | 10,24 | 9,86 | 10,24 | 24M | 6.680 |
| 24/09/2019 | -1,07% | -0,11 | 10,19 | 10,32 | 10,19 | 10,43 | 32M | 4.598 |
| 23/09/2019 | -1,44% | -0,15 | 10,30 | 10,45 | 10,26 | 10,59 | 13M | 6.071 |
| 20/09/2019 | -1,69% | -0,18 | 10,45 | 10,71 | 10,42 | 10,74 | 13M | 3.956 |
| 19/09/2019 | 1,24% | 0,13 | 10,63 | 10,58 | 10,57 | 10,87 | 25M | 5.912 |
| 18/09/2019 | 0,00% | 0,00 | 10,50 | 10,51 | 10,40 | 10,59 | 13M | 4.222 |
| 17/09/2019 | 2,04% | 0,21 | 10,50 | 10,29 | 10,14 | 10,55 | 19M | 5.672 |
| 16/09/2019 | -1,34% | -0,14 | 10,29 | 10,29 | 10,10 | 10,45 | 13M | 4.132 |
| 13/09/2019 | -1,51% | -0,16 | 10,43 | 10,59 | 10,26 | 10,60 | 9M | 3.653 |
| 12/09/2019 | -1,76% | -0,19 | 10,59 | 10,83 | 10,40 | 10,92 | 21M | 7.588 |
| 11/09/2019 | 4,76% | 0,49 | 10,78 | 10,40 | 10,05 | 10,83 | 40M | 9.332 |
| 10/09/2019 | 2,90% | 0,29 | 10,29 | 9,94 | 9,72 | 10,29 | 22M | 6.336 |
| 09/09/2019 | -4,31% | -0,45 | 10,00 | 10,50 | 9,83 | 10,53 | 32M | 10.620 |
| 06/09/2019 | -3,51% | -0,38 | 10,45 | 10,95 | 10,33 | 10,95 | 34M | 9.667 |
| 05/09/2019 | -1,72% | -0,19 | 10,83 | 11,10 | 10,63 | 11,26 | 31M | 9.106 |
| 04/09/2019 | -3,25% | -0,37 | 11,02 | 11,50 | 11,02 | 11,55 | 21M | 6.476 |
| 03/09/2019 | -2,15% | -0,25 | 11,39 | 11,66 | 11,05 | 11,82 | 36M | 9.937 |
| 02/09/2019 | 2,83% | 0,32 | 11,64 | 11,50 | 11,34 | 11,64 | 36M | 6.649 |
| 30/08/2019 | 3,19% | 0,35 | 11,32 | 11,02 | 11,02 | 11,59 | 29M | 8.103 |
| 29/08/2019 | 4,98% | 0,52 | 10,97 | 10,58 | 10,43 | 10,98 | 28M | 9.553 |
| 28/08/2019 | 2,05% | 0,21 | 10,45 | 10,19 | 10,12 | 10,60 | 21M | 7.561 |
| 27/08/2019 | 0,10% | 0,01 | 10,24 | 10,25 | 10,08 | 10,53 | 17M | 5.543 |
| 26/08/2019 | -4,93% | -0,53 | 10,23 | 10,82 | 10,14 | 10,93 | 22M | 7.436 |
| 23/08/2019 | -1,74% | -0,19 | 10,76 | 10,93 | 10,41 | 10,93 | 26M | 8.105 |
| 22/08/2019 | 1,86% | 0,20 | 10,95 | 10,90 | 10,76 | 11,18 | 33M | 11.865 |
| 21/08/2019 | 6,54% | 0,66 | 10,75 | 10,21 | 10,15 | 10,82 | 36M | 8.187 |
| 20/08/2019 | -2,61% | -0,27 | 10,09 | 10,45 | 10,00 | 10,46 | 19M | 7.351 |
| 19/08/2019 | 2,07% | 0,21 | 10,36 | 10,23 | 10,20 | 10,81 | 29M | 10.986 |
| 16/08/2019 | 3,05% | 0,30 | 10,15 | 9,92 | 9,72 | 10,22 | 15M | 5.284 |
| 15/08/2019 | -2,48% | -0,25 | 9,85 | 10,35 | 9,63 | 10,49 | 26M | 9.788 |
| 14/08/2019 | -0,98% | -0,10 | 10,10 | 10,10 | 9,89 | 10,32 | 26M | 5.257 |
| 13/08/2019 | -0,78% | -0,08 | 10,20 | 10,25 | 10,11 | 10,56 | 24M | 6.822 |
| 12/08/2019 | -1,81% | -0,19 | 10,28 | 10,47 | 9,94 | 10,47 | 16M | 5.448 |
| 09/08/2019 | -1,23% | -0,13 | 10,47 | 10,62 | 10,07 | 10,70 | 21M | 7.844 |
| 08/08/2019 | 2,42% | 0,25 | 10,60 | 10,40 | 10,33 | 10,69 | 26M | 6.836 |
| 07/08/2019 | 0,98% | 0,10 | 10,35 | 10,19 | 9,86 | 10,44 | 20M | 8.276 |
| 06/08/2019 | 4,17% | 0,41 | 10,25 | 9,90 | 9,86 | 10,25 | 13M | 5.647 |
| 05/08/2019 | -2,09% | -0,21 | 9,84 | 9,95 | 9,68 | 10,00 | 10M | 4.021 |
| 02/08/2019 | 0,60% | 0,06 | 10,05 | 10,36 | 9,68 | 10,36 | 23M | 5.753 |
| 01/08/2019 | 1,94% | 0,19 | 9,99 | 9,83 | 9,83 | 10,30 | 27M | 12.010 |
| 31/07/2019 | 0,51% | 0,05 | 9,80 | 9,82 | 9,72 | 10,00 | 19M | 8.035 |
| 30/07/2019 | 2,09% | 0,20 | 9,75 | 9,60 | 9,44 | 9,84 | 12M | 6.011 |
| 29/07/2019 | -0,93% | -0,09 | 9,55 | 9,68 | 9,17 | 9,77 | 21M | 4.334 |
| 26/07/2019 | 5,36% | 0,49 | 9,64 | 9,20 | 9,02 | 9,64 | 31M | 6.046 |
| 25/07/2019 | -0,65% | -0,06 | 9,15 | 9,26 | 9,01 | 9,33 | 10M | 4.120 |
| 24/07/2019 | 0,11% | 0,01 | 9,21 | 9,25 | 9,10 | 9,30 | 8M | 4.207 |
| 23/07/2019 | 0,11% | 0,01 | 9,20 | 9,11 | 9,06 | 9,32 | 8M | 4.292 |
| 22/07/2019 | -2,03% | -0,19 | 9,19 | 9,56 | 9,13 | 9,56 | 12M | 2.763 |
| 19/07/2019 | -0,85% | -0,08 | 9,38 | 9,52 | 9,24 | 9,54 | 9M | 5.044 |
| 18/07/2019 | 2,60% | 0,24 | 9,46 | 9,19 | 9,19 | 9,57 | 21M | 5.947 |
| 17/07/2019 | -0,86% | -0,08 | 9,22 | 9,38 | 9,06 | 9,43 | 18M | 4.841 |
| 16/07/2019 | 0,43% | 0,04 | 9,30 | 9,25 | 9,07 | 9,46 | 22M | 8.024 |
| 15/07/2019 | -3,04% | -0,29 | 9,26 | 9,70 | 9,22 | 9,70 | 20M | 5.470 |
| 12/07/2019 | -0,52% | -0,05 | 9,55 | 9,71 | 9,51 | 9,73 | 13M | 4.442 |
| 11/07/2019 | 0,10% | 0,01 | 9,60 | 9,62 | 9,45 | 9,85 | 40M | 9.307 |
| 10/07/2019 | 3,68% | 0,34 | 9,59 | 9,43 | 9,41 | 9,92 | 34M | 7.783 |
| 08/07/2019 | 4,52% | 0,40 | 9,25 | 9,03 | 8,89 | 9,39 | 19M | 7.019 |
| 05/07/2019 | 1,26% | 0,11 | 8,85 | 8,76 | 8,57 | 9,01 | 14M | 7.587 |
| 04/07/2019 | 3,19% | 0,27 | 8,74 | 8,47 | 8,36 | 8,82 | 14M | 6.359 |
| 03/07/2019 | 2,79% | 0,23 | 8,47 | 8,25 | 8,14 | 8,48 | 19M | 3.106 |
| 02/07/2019 | -0,12% | -0,01 | 8,24 | 8,27 | 8,18 | 8,44 | 8M | 4.074 |
| 01/07/2019 | -0,60% | -0,05 | 8,25 | 8,42 | 8,21 | 8,45 | 6M | 3.066 |
Date,Open,High,Low,Close,Volume
21-Nov-19,12.85,13.39,12.85,13.39,34810576
19-Nov-19,13.00,13.28,12.77,12.84,17604029
18-Nov-19,13.26,13.42,12.91,12.95,20374686
14-Nov-19,12.58,13.36,12.30,13.25,63388290
13-Nov-19,12.61,12.79,12.29,12.52,38796234
12-Nov-19,12.88,13.00,12.26,12.50,20566935
11-Nov-19,12.49,12.78,12.43,12.67,21659789
08-Nov-19,12.69,12.80,12.37,12.57,15431361
07-Nov-19,12.61,12.76,12.48,12.70,8098910
06-Nov-19,12.49,12.64,12.33,12.53,12127696
05-Nov-19,12.79,12.87,12.32,12.45,15389620
04-Nov-19,12.75,12.88,12.54,12.74,14748909
01-Nov-19,12.35,12.70,12.18,12.66,30168098
31-Oct-19,12.02,12.19,11.82,12.19,17214636
30-Oct-19,11.70,12.05,11.54,12.00,18107867
29-Oct-19,11.67,11.77,11.55,11.67,11695761
28-Oct-19,11.75,11.83,11.45,11.67,13591116
25-Oct-19,11.95,11.96,11.52,11.62,15082087
24-Oct-19,11.91,11.98,11.66,11.87,20685200
23-Oct-19,11.96,12.27,11.74,11.86,26391987
22-Oct-19,11.59,12.11,11.54,12.04,47520978
21-Oct-19,11.31,11.63,11.25,11.60,27272428
18-Oct-19,10.92,11.29,10.85,11.23,27548865
17-Oct-19,10.77,11.00,10.76,10.89,27933084
16-Oct-19,10.80,10.88,10.48,10.77,29395015
15-Oct-19,11.06,11.19,10.45,10.73,59354635
14-Oct-19,10.83,11.20,10.77,10.98,25064428
11-Oct-19,10.95,10.98,10.75,10.83,16234440
10-Oct-19,10.87,10.94,10.74,10.90,12311720
09-Oct-19,11.01,11.05,10.84,10.95,14096644
08-Oct-19,10.71,11.07,10.69,10.85,23423780
07-Oct-19,10.82,10.86,10.60,10.78,27205063
04-Oct-19,10.62,10.92,10.46,10.81,15573429
03-Oct-19,10.29,10.60,10.02,10.60,15045151
02-Oct-19,10.35,10.43,10.10,10.21,24206409
01-Oct-19,10.50,10.58,10.36,10.51,21975574
30-Sep-19,10.28,10.53,10.18,10.50,39706395
27-Sep-19,10.18,10.36,10.07,10.24,30714721
26-Sep-19,9.93,10.32,9.93,10.13,69938258
25-Sep-19,10.24,10.24,9.86,9.99,24407970
24-Sep-19,10.32,10.43,10.19,10.19,32145341
23-Sep-19,10.45,10.59,10.26,10.30,13432538
20-Sep-19,10.71,10.74,10.42,10.45,12885778
19-Sep-19,10.58,10.87,10.57,10.63,25194025
18-Sep-19,10.51,10.59,10.40,10.50,12569224
17-Sep-19,10.29,10.55,10.14,10.50,19352862
16-Sep-19,10.29,10.45,10.10,10.29,13499729
13-Sep-19,10.59,10.60,10.26,10.43,9315783
12-Sep-19,10.83,10.92,10.40,10.59,20802277
11-Sep-19,10.40,10.83,10.05,10.78,39888078
10-Sep-19,9.94,10.29,9.72,10.29,22325417
09-Sep-19,10.50,10.53,9.83,10.00,31678229
06-Sep-19,10.95,10.95,10.33,10.45,34008572
05-Sep-19,11.10,11.26,10.63,10.83,31000824
04-Sep-19,11.50,11.55,11.02,11.02,20936662
03-Sep-19,11.66,11.82,11.05,11.39,36343274
02-Sep-19,11.50,11.64,11.34,11.64,36431290
30-Aug-19,11.02,11.59,11.02,11.32,28762232
29-Aug-19,10.58,10.98,10.43,10.97,27532267
28-Aug-19,10.19,10.60,10.12,10.45,21007799
27-Aug-19,10.25,10.53,10.08,10.24,16710295
26-Aug-19,10.82,10.93,10.14,10.23,21761716
23-Aug-19,10.93,10.93,10.41,10.76,25565510
22-Aug-19,10.90,11.18,10.76,10.95,33392363
21-Aug-19,10.21,10.82,10.15,10.75,35503801
20-Aug-19,10.45,10.46,10.00,10.09,19340320
19-Aug-19,10.23,10.81,10.20,10.36,28842334
16-Aug-19,9.92,10.22,9.72,10.15,15457423
15-Aug-19,10.35,10.49,9.63,9.85,26367917
14-Aug-19,10.10,10.32,9.89,10.10,26249670
13-Aug-19,10.25,10.56,10.11,10.20,23926987
12-Aug-19,10.47,10.47,9.94,10.28,16436750
09-Aug-19,10.62,10.70,10.07,10.47,21437845
08-Aug-19,10.40,10.69,10.33,10.60,25631151
07-Aug-19,10.19,10.44,9.86,10.35,20252290
06-Aug-19,9.90,10.25,9.86,10.25,13139138
05-Aug-19,9.95,10.00,9.68,9.84,10195058
02-Aug-19,10.36,10.36,9.68,10.05,22567336
01-Aug-19,9.83,10.30,9.83,9.99,26982418
31-Jul-19,9.82,10.00,9.72,9.80,19191937
30-Jul-19,9.60,9.84,9.44,9.75,11958153
29-Jul-19,9.68,9.77,9.17,9.55,21149449
26-Jul-19,9.20,9.64,9.02,9.64,31429029
25-Jul-19,9.26,9.33,9.01,9.15,9900018
24-Jul-19,9.25,9.30,9.10,9.21,7728032
23-Jul-19,9.11,9.32,9.06,9.20,8479184
22-Jul-19,9.56,9.56,9.13,9.19,11934205
19-Jul-19,9.52,9.54,9.24,9.38,8732718
18-Jul-19,9.19,9.57,9.19,9.46,21028963
17-Jul-19,9.38,9.43,9.06,9.22,17538114
16-Jul-19,9.25,9.46,9.07,9.30,21700213
15-Jul-19,9.70,9.70,9.22,9.26,20326519
12-Jul-19,9.71,9.73,9.51,9.55,13136779
11-Jul-19,9.62,9.85,9.45,9.60,39798625
10-Jul-19,9.43,9.92,9.41,9.59,34371360
08-Jul-19,9.03,9.39,8.89,9.25,18886197
05-Jul-19,8.76,9.01,8.57,8.85,13937948
04-Jul-19,8.47,8.82,8.36,8.74,13538944
03-Jul-19,8.25,8.48,8.14,8.47,18978576
02-Jul-19,8.27,8.44,8.18,8.24,7749006
01-Jul-19,8.42,8.45,8.21,8.25,5972160
28-Jun-19,8.27,8.46,8.21,8.30,5972160
27-Jun-19,8.05,8.25,8.05,8.25,5972160
26-Jun-19,7.95,8.15,7.95,8.15,5972160
25-Jun-19,8.00,8.10,7.78,7.85,5972160
24-Jun-19,7.82,8.07,7.82,8.00,5972160
21-Jun-19,7.64,7.90,7.64,7.75,5972160
19-Jun-19,7.64,7.73,7.48,7.62,5972160
18-Jun-19,7.70,7.86,7.55,7.61,5972160
17-Jun-19,7.79,7.90,7.71,7.71,5972160
14-Jun-19,7.68,7.93,7.63,7.75,5972160
13-Jun-19,7.42,7.75,7.41,7.69,5972160
12-Jun-19,7.26,7.50,7.08,7.38,5972160
11-Jun-19,7.16,7.29,7.08,7.22,5972160
10-Jun-19,7.29,7.35,7.18,7.19,5972160
07-Jun-19,7.34,7.52,7.15,7.29,5972160
06-Jun-19,7.27,7.33,7.15,7.27,5972160
05-Jun-19,7.34,7.37,7.13,7.23,5972160
04-Jun-19,7.06,7.35,7.06,7.25,5972160
03-Jun-19,6.90,7.08,6.87,7.00,5972160
31-May-19,6.65,6.90,6.58,6.90,5972160
30-May-19,6.50,6.81,6.50,6.65,5972160
29-May-19,6.44,6.54,6.35,6.40,5972160
28-May-19,6.27,6.46,6.27,6.45,5972160
27-May-19,6.24,6.31,6.19,6.27,5972160
24-May-19,6.29,6.29,6.17,6.19,5972160
23-May-19,6.17,6.29,6.11,6.22,5972160
22-May-19,6.41,6.44,6.14,6.20,5972160
21-May-19,6.25,6.42,6.23,6.34,5972160
20-May-19,5.96,6.27,5.93,6.27,5972160
17-May-19,6.10,6.11,5.92,5.92,5972160
16-May-19,6.12,6.14,5.98,6.14,5972160
15-May-19,6.28,6.28,6.05,6.12,5972160
14-May-19,6.38,6.45,6.27,6.33,5972160
*exoneração de responsabilidade