Cotação atual, histórico e gráfico do papel: E1DU34
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 |
| 23/06/2021 | 2,31% | 0,06 | 2,66 | 2,60 | 2,60 | 2,73 | 27K | 73 |
| 22/06/2021 | -3,70% | -0,10 | 2,60 | 2,76 | 2,58 | 2,79 | 17K | 28 |
| 21/06/2021 | 4,65% | 0,12 | 2,70 | 2,55 | 2,47 | 2,75 | 30K | 37 |
| 18/06/2021 | 0,78% | 0,02 | 2,58 | 2,64 | 2,53 | 2,68 | 39K | 92 |
| 17/06/2021 | -14,09% | -0,42 | 2,56 | 2,98 | 2,47 | 2,98 | 1M | 853 |
| 16/06/2021 | -6,88% | -0,22 | 2,98 | 2,95 | 2,79 | 3,03 | 1M | 899 |
| 15/06/2021 | -2,44% | -0,08 | 3,20 | 3,32 | 3,19 | 3,34 | 23K | 24 |
| 14/06/2021 | 1,55% | 0,05 | 3,28 | 3,28 | 3,22 | 3,35 | 21K | 39 |
| 11/06/2021 | -2,12% | -0,07 | 3,23 | 3,32 | 3,20 | 3,37 | 10K | 35 |
| 10/06/2021 | 7,84% | 0,24 | 3,30 | 3,15 | 3,15 | 3,46 | 140K | 138 |
| 09/06/2021 | 5,52% | 0,16 | 3,06 | 2,85 | 2,85 | 3,17 | 205K | 128 |
|
|
| 08/06/2021 | -3,33% | -0,10 | 2,90 | 3,01 | 2,85 | 3,01 | 1M | 855 |
| 07/06/2021 | -3,23% | -0,10 | 3,00 | 3,30 | 2,74 | 3,30 | 1M | 899 |
| 04/06/2021 | -14,13% | -0,51 | 3,10 | 3,30 | 2,98 | 3,30 | 432K | 229 |
| 02/06/2021 | -4,50% | -0,17 | 3,61 | 3,78 | 3,53 | 3,78 | 27K | 25 |
| 01/06/2021 | 3,85% | 0,14 | 3,78 | 3,72 | 3,72 | 3,82 | 21K | 19 |
| 31/05/2021 | 1,11% | 0,04 | 3,64 | 3,65 | 3,64 | 3,65 | 466 | 6 |
| 28/05/2021 | 0,84% | 0,03 | 3,60 | 3,57 | 3,47 | 3,65 | 8K | 14 |
| 27/05/2021 | -3,77% | -0,14 | 3,57 | 3,67 | 3,49 | 3,67 | 24K | 17 |
| 26/05/2021 | -5,12% | -0,20 | 3,71 | 3,79 | 3,69 | 3,80 | 11K | 26 |
| 25/05/2021 | 20,31% | 0,66 | 3,91 | 3,58 | 3,55 | 3,93 | 98K | 71 |
| 24/05/2021 | -18,55% | -0,74 | 3,25 | 3,90 | 3,23 | 3,90 | 189K | 62 |
| 21/05/2021 | -4,77% | -0,20 | 3,99 | 3,98 | 3,97 | 4,08 | 21K | 13 |
| 20/05/2021 | 2,20% | 0,09 | 4,19 | 4,12 | 4,12 | 4,19 | 2K | 4 |
| 19/05/2021 | -3,07% | -0,13 | 4,10 | 4,16 | 4,06 | 4,16 | 3K | 8 |
| 18/05/2021 | -3,20% | -0,14 | 4,23 | 4,28 | 4,22 | 4,29 | 962 | 7 |
| 17/05/2021 | 1,39% | 0,06 | 4,37 | 4,30 | 4,26 | 4,37 | 2K | 5 |
| 14/05/2021 | 5,38% | 0,22 | 4,31 | 4,08 | 3,90 | 4,31 | 18K | 21 |
| 13/05/2021 | -13,89% | -0,66 | 4,09 | 4,60 | 3,97 | 4,61 | 122K | 41 |
| 12/05/2021 | -4,43% | -0,22 | 4,75 | 4,99 | 4,73 | 4,99 | 22K | 11 |
| 11/05/2021 | -1,39% | -0,07 | 4,97 | 5,00 | 4,97 | 5,00 | 38K | 8 |
| 10/05/2021 | -3,63% | -0,19 | 5,04 | 5,05 | 5,00 | 5,10 | 845 | 10 |
| 07/05/2021 | 0,97% | 0,05 | 5,23 | 5,25 | 5,23 | 5,25 | 314 | 3 |
| 06/05/2021 | -1,15% | -0,06 | 5,18 | 5,12 | 5,12 | 5,20 | 1K | 3 |
| 05/05/2021 | -4,20% | -0,23 | 5,24 | 5,43 | 5,23 | 5,43 | 5K | 10 |
| 04/05/2021 | 0,37% | 0,02 | 5,47 | 5,41 | 5,40 | 5,47 | 7K | 5 |
| 03/05/2021 | -1,98% | -0,11 | 5,45 | 5,50 | 5,45 | 5,51 | 4K | 3 |
| 30/04/2021 | -0,36% | -0,02 | 5,56 | 5,58 | 5,55 | 5,59 | 809 | 5 |
| 29/04/2021 | -2,96% | -0,17 | 5,58 | 5,73 | 5,58 | 5,73 | 7K | 8 |
| 28/04/2021 | -0,69% | -0,04 | 5,75 | 5,79 | 5,75 | 5,79 | 347 | 2 |
| 27/04/2021 | -1,86% | -0,11 | 5,79 | 5,71 | 5,71 | 5,79 | 1K | 2 |
| 26/04/2021 | 0,00% | 0,00 | 5,90 | 5,90 | 5,90 | 5,90 | 590 | 1 |
| 23/04/2021 | -0,67% | -0,04 | 5,90 | 5,94 | 5,90 | 5,97 | 3K | 10 |
| 22/04/2021 | 0,17% | 0,01 | 5,94 | 6,00 | 5,93 | 6,06 | 975 | 5 |
| 20/04/2021 | 5,14% | 0,29 | 5,93 | 5,79 | 5,75 | 6,20 | 149K | 29 |
| 19/04/2021 | 0,71% | 0,04 | 5,64 | 5,65 | 5,59 | 5,65 | 9K | 6 |
| 16/04/2021 | -9,53% | -0,59 | 5,60 | 5,66 | 5,58 | 5,67 | 24K | 18 |
| 15/04/2021 | 8,98% | 0,51 | 6,19 | 5,46 | 5,46 | 6,19 | 715 | 6 |
| 14/04/2021 | 2,71% | 0,15 | 5,68 | 5,60 | 5,60 | 5,68 | 616 | 2 |
| 13/04/2021 | -0,18% | -0,01 | 5,53 | 5,75 | 5,53 | 5,75 | 8K | 5 |
| 12/04/2021 | 1,28% | 0,07 | 5,54 | 5,54 | 5,54 | 5,54 | 55 | 1 |
| 09/04/2021 | -0,36% | -0,02 | 5,47 | 5,44 | 5,41 | 5,49 | 1K | 5 |
| 08/04/2021 | 0,55% | 0,03 | 5,49 | 5,48 | 5,40 | 5,49 | 631 | 7 |
| 07/04/2021 | -1,97% | -0,11 | 5,46 | 5,51 | 5,46 | 5,52 | 46K | 3 |
| 06/04/2021 | 3,15% | 0,17 | 5,57 | 5,46 | 5,46 | 5,69 | 47K | 8 |
| 05/04/2021 | -2,35% | -0,13 | 5,40 | 5,53 | 5,34 | 5,53 | 1K | 6 |
| 01/04/2021 | 4,73% | 0,25 | 5,53 | 5,52 | 5,52 | 5,55 | 2K | 4 |
| 31/03/2021 | -3,12% | -0,17 | 5,28 | 5,34 | 5,28 | 5,37 | 44K | 10 |
| 30/03/2021 | 3,42% | 0,18 | 5,45 | 5,37 | 5,28 | 5,45 | 13K | 15 |
| 29/03/2021 | -3,66% | -0,20 | 5,27 | 5,51 | 5,12 | 5,57 | 94K | 34 |
| 26/03/2021 | -9,74% | -0,59 | 5,47 | 5,72 | 4,78 | 5,72 | 266K | 93 |
| 25/03/2021 | 3,95% | 0,23 | 6,06 | 5,94 | 5,94 | 6,06 | 2K | 2 |
| 24/03/2021 | -0,34% | -0,02 | 5,83 | 5,90 | 5,82 | 5,90 | 3K | 3 |
| 23/03/2021 | -2,17% | -0,13 | 5,85 | 5,89 | 5,85 | 5,89 | 352 | 4 |
| 22/03/2021 | -0,50% | -0,03 | 5,98 | 5,93 | 5,91 | 5,98 | 668 | 5 |
| 19/03/2021 | -1,96% | -0,12 | 6,01 | 5,87 | 5,87 | 6,01 | 12K | 6 |
| 18/03/2021 | -3,16% | -0,20 | 6,13 | 6,13 | 6,13 | 6,13 | 306 | 1 |
| 17/03/2021 | -1,56% | -0,10 | 6,33 | 6,17 | 6,17 | 6,33 | 330 | 3 |
| 16/03/2021 | -0,31% | -0,02 | 6,43 | 6,38 | 6,38 | 6,43 | 150K | 2 |
| 15/03/2021 | -2,42% | -0,16 | 6,45 | 6,46 | 6,43 | 6,46 | 7K | 5 |
| 12/03/2021 | -90,82% | -65,39 | 6,61 | 6,59 | 6,59 | 6,61 | 7K | 3 |
| 11/03/2021 | 4,35% | 3,00 | 72,00 | 69,71 | 69,71 | 72,00 | 4K | 7 |
| 10/03/2021 | 0,15% | 0,10 | 69,00 | 65,25 | 60,14 | 69,00 | 77K | 17 |
| 05/03/2021 | -3,05% | -2,17 | 68,90 | 67,90 | 67,90 | 68,90 | 1K | 2 |
| 02/03/2021 | 7,15% | 4,74 | 71,07 | 70,79 | 70,79 | 71,10 | 157K | 3 |
| 26/02/2021 | 0,96% | 0,63 | 66,33 | 66,33 | 66,33 | 66,33 | 27K | 1 |
| 24/02/2021 | -0,61% | -0,40 | 65,70 | 65,70 | 65,70 | 65,70 | 1K | 2 |
| 23/02/2021 | -2,20% | -1,49 | 66,10 | 65,40 | 64,05 | 66,10 | 2K | 3 |
| 22/02/2021 | -3,30% | -2,31 | 67,59 | 67,41 | 67,23 | 67,77 | 49K | 144 |
| 18/02/2021 | 5,59% | 3,70 | 69,90 | 70,65 | 69,65 | 70,65 | 15K | 4 |
| 05/02/2021 | 9,42% | 5,70 | 66,20 | 66,64 | 66,20 | 66,76 | 2K | 4 |
| 28/01/2021 | -3,20% | -2,00 | 60,50 | 60,50 | 59,00 | 60,50 | 4K | 6 |
| 27/01/2021 | 1,13% | 0,70 | 62,50 | 60,95 | 60,95 | 62,50 | 617 | 2 |
| 22/01/2021 | -1,36% | -0,85 | 61,80 | 60,73 | 60,73 | 61,80 | 68K | 2 |
| 21/01/2021 | 4,19% | 2,52 | 62,65 | 62,65 | 62,65 | 62,65 | 626 | 1 |
| 20/01/2021 | -3,42% | -2,13 | 60,13 | 60,65 | 60,13 | 60,65 | 220K | 7 |
| 19/01/2021 | 2,15% | 1,31 | 62,26 | 62,26 | 62,26 | 62,26 | 1K | 2 |
| 15/01/2021 | -0,25% | -0,15 | 60,95 | 60,80 | 60,80 | 60,95 | 39K | 2 |
| 14/01/2021 | -2,00% | -1,25 | 61,10 | 61,10 | 61,10 | 61,10 | 4K | 1 |
| 13/01/2021 | 0,73% | 0,45 | 62,35 | 62,25 | 62,25 | 62,35 | 3K | 2 |
| 12/01/2021 | -4,48% | -2,90 | 61,90 | 65,47 | 61,66 | 65,50 | 296K | 8 |
| 11/01/2021 | 1,22% | 0,78 | 64,80 | 64,64 | 64,64 | 64,80 | 906 | 3 |
| 08/01/2021 | 3,91% | 2,41 | 64,02 | 63,26 | 63,26 | 64,02 | 4K | 4 |
| 07/01/2021 | 0,36% | 0,22 | 61,61 | 60,25 | 60,25 | 61,61 | 7K | 4 |
| 06/01/2021 | 0,39% | 0,24 | 61,39 | 62,40 | 61,04 | 63,90 | 102K | 12 |
| 04/01/2021 | -3,32% | -2,10 | 61,15 | 63,09 | 61,15 | 63,09 | 4K | 5 |
| 30/12/2020 | 5,65% | 3,38 | 63,25 | 63,30 | 63,25 | 63,30 | 32K | 2 |
| 28/12/2020 | 0,88% | 0,52 | 59,87 | 60,36 | 59,87 | 60,36 | 2K | 2 |
| 23/12/2020 | 6,59% | 3,67 | 59,35 | 59,35 | 59,35 | 59,35 | 2K | 1 |
| 17/12/2020 | 1,18% | 0,65 | 55,68 | 55,68 | 55,68 | 55,68 | 5K | 1 |
| 15/12/2020 | -0,04% | -0,02 | 55,03 | 55,03 | 55,03 | 55,03 | 1K | 1 |
| 14/12/2020 | 1,61% | 0,87 | 55,05 | 55,05 | 55,05 | 55,05 | 770 | 1 |
| 11/12/2020 | -1,26% | -0,69 | 54,18 | 53,62 | 53,62 | 54,18 | 5K | 3 |
| 10/12/2020 | -1,93% | -1,08 | 54,87 | 54,70 | 54,70 | 54,87 | 274 | 2 |
| 09/12/2020 | 2,29% | 1,25 | 55,95 | 55,95 | 55,95 | 55,95 | 727 | 1 |
| 08/12/2020 | 0,46% | 0,25 | 54,70 | 53,80 | 53,80 | 54,70 | 2K | 2 |
| 07/12/2020 | -1,96% | -1,09 | 54,45 | 55,20 | 54,45 | 55,20 | 37K | 4 |
| 03/12/2020 | -0,20% | -0,11 | 55,54 | 55,54 | 55,54 | 55,54 | 6K | 1 |
| 02/12/2020 | -8,08% | -4,89 | 55,65 | 60,01 | 55,22 | 60,01 | 20K | 5 |
| 25/11/2020 | -5,54% | -3,55 | 60,54 | 60,79 | 60,54 | 60,79 | 1K | 2 |
| 16/11/2020 | 1,59% | 1,00 | 64,09 | 64,52 | 64,09 | 64,52 | 8K | 5 |
| 10/11/2020 | -6,26% | -4,21 | 63,09 | 63,09 | 63,09 | 63,09 | 6K | 1 |
| 06/11/2020 | 2,39% | 1,57 | 67,30 | 67,30 | 67,30 | 67,30 | 2K | 2 |
| 05/11/2020 | 6,64% | 4,09 | 65,73 | 63,22 | 63,22 | 65,73 | 12K | 2 |
| 03/11/2020 | -3,73% | -2,39 | 61,64 | 61,64 | 61,64 | 61,64 | 30K | 1 |
| 29/10/2020 | 0,49% | 0,31 | 64,03 | 64,03 | 64,03 | 64,03 | 1K | 1 |
| 28/10/2020 | -0,48% | -0,31 | 63,72 | 63,72 | 63,72 | 63,72 | 63 | 1 |
| 26/10/2020 | -0,02% | -0,01 | 64,03 | 64,03 | 64,03 | 64,03 | 11K | 1 |
| 23/10/2020 | -2,76% | -1,82 | 64,04 | 64,04 | 64,04 | 64,04 | 4K | 1 |
| 21/10/2020 | 0,43% | 0,28 | 65,86 | 65,86 | 65,86 | 65,86 | 2K | 1 |
| 20/10/2020 | - | - | 65,58 | 65,58 | 65,58 | 65,58 | 7K | 1 |
Date,Open,High,Low,Close,Volume
23-Jun-21,2.60,2.73,2.60,2.66,27250
22-Jun-21,2.76,2.79,2.58,2.60,16753
21-Jun-21,2.55,2.75,2.47,2.70,30468
18-Jun-21,2.64,2.68,2.53,2.58,38819
17-Jun-21,2.98,2.98,2.47,2.56,1402341
16-Jun-21,2.95,3.03,2.79,2.98,1456735
15-Jun-21,3.32,3.34,3.19,3.20,22602
14-Jun-21,3.28,3.35,3.22,3.28,20674
11-Jun-21,3.32,3.37,3.20,3.23,9637
10-Jun-21,3.15,3.46,3.15,3.30,139939
09-Jun-21,2.85,3.17,2.85,3.06,205155
08-Jun-21,3.01,3.01,2.85,2.90,1316341
07-Jun-21,3.30,3.30,2.74,3.00,1380556
04-Jun-21,3.30,3.30,2.98,3.10,432077
02-Jun-21,3.78,3.78,3.53,3.61,27421
01-Jun-21,3.72,3.82,3.72,3.78,21008
31-May-21,3.65,3.65,3.64,3.64,466
28-May-21,3.57,3.65,3.47,3.60,7625
27-May-21,3.67,3.67,3.49,3.57,24107
26-May-21,3.79,3.80,3.69,3.71,11182
25-May-21,3.58,3.93,3.55,3.91,98006
24-May-21,3.90,3.90,3.23,3.25,188659
21-May-21,3.98,4.08,3.97,3.99,20671
20-May-21,4.12,4.19,4.12,4.19,2100
19-May-21,4.16,4.16,4.06,4.10,3106
18-May-21,4.28,4.29,4.22,4.23,962
17-May-21,4.30,4.37,4.26,4.37,2269
14-May-21,4.08,4.31,3.90,4.31,18221
13-May-21,4.60,4.61,3.97,4.09,122038
12-May-21,4.99,4.99,4.73,4.75,22310
11-May-21,5.00,5.00,4.97,4.97,37639
10-May-21,5.05,5.10,5.00,5.04,845
07-May-21,5.25,5.25,5.23,5.23,314
06-May-21,5.12,5.20,5.12,5.18,1055
05-May-21,5.43,5.43,5.23,5.24,5319
04-May-21,5.41,5.47,5.40,5.47,6617
03-May-21,5.50,5.51,5.45,5.45,3777
30-Apr-21,5.58,5.59,5.55,5.56,809
29-Apr-21,5.73,5.73,5.58,5.58,6545
28-Apr-21,5.79,5.79,5.75,5.75,347
27-Apr-21,5.71,5.79,5.71,5.79,1099
26-Apr-21,5.90,5.90,5.90,5.90,590
23-Apr-21,5.94,5.97,5.90,5.90,2956
22-Apr-21,6.00,6.06,5.93,5.94,975
20-Apr-21,5.79,6.20,5.75,5.93,148614
19-Apr-21,5.65,5.65,5.59,5.64,8542
16-Apr-21,5.66,5.67,5.58,5.60,24263
15-Apr-21,5.46,6.19,5.46,6.19,715
14-Apr-21,5.60,5.68,5.60,5.68,616
13-Apr-21,5.75,5.75,5.53,5.53,7566
12-Apr-21,5.54,5.54,5.54,5.54,55
09-Apr-21,5.44,5.49,5.41,5.47,1397
08-Apr-21,5.48,5.49,5.40,5.49,631
07-Apr-21,5.51,5.52,5.46,5.46,45815
06-Apr-21,5.46,5.69,5.46,5.57,47043
05-Apr-21,5.53,5.53,5.34,5.40,1137
01-Apr-21,5.52,5.55,5.52,5.53,1756
31-Mar-21,5.34,5.37,5.28,5.28,43600
30-Mar-21,5.37,5.45,5.28,5.45,13301
29-Mar-21,5.51,5.57,5.12,5.27,94368
26-Mar-21,5.72,5.72,4.78,5.47,265673
25-Mar-21,5.94,6.06,5.94,6.06,2400
24-Mar-21,5.90,5.90,5.82,5.83,2896
23-Mar-21,5.89,5.89,5.85,5.85,352
22-Mar-21,5.93,5.98,5.91,5.98,668
19-Mar-21,5.87,6.01,5.87,6.01,12409
18-Mar-21,6.13,6.13,6.13,6.13,306
17-Mar-21,6.17,6.33,6.17,6.33,330
16-Mar-21,6.38,6.43,6.38,6.43,149574
15-Mar-21,6.46,6.46,6.43,6.45,6533
12-Mar-21,6.59,6.61,6.59,6.61,6596
11-Mar-21,69.71,72.00,69.71,72.00,4235
10-Mar-21,65.25,69.00,60.14,69.00,77464
05-Mar-21,67.90,68.90,67.90,68.90,1368
02-Mar-21,70.79,71.10,70.79,71.07,157464
26-Feb-21,66.33,66.33,66.33,66.33,26532
24-Feb-21,65.70,65.70,65.70,65.70,1116
23-Feb-21,65.40,66.10,64.05,66.10,1575
22-Feb-21,67.41,67.77,67.23,67.59,48920
18-Feb-21,70.65,70.65,69.65,69.90,15008
05-Feb-21,66.64,66.76,66.20,66.20,2061
28-Jan-21,60.50,60.50,59.00,60.50,3610
27-Jan-21,60.95,62.50,60.95,62.50,617
22-Jan-21,60.73,61.80,60.73,61.80,68337
21-Jan-21,62.65,62.65,62.65,62.65,626
20-Jan-21,60.65,60.65,60.13,60.13,219780
19-Jan-21,62.26,62.26,62.26,62.26,1245
15-Jan-21,60.80,60.95,60.80,60.95,39189
14-Jan-21,61.10,61.10,61.10,61.10,4093
13-Jan-21,62.25,62.35,62.25,62.35,3486
12-Jan-21,65.47,65.50,61.66,61.90,295572
11-Jan-21,64.64,64.80,64.64,64.80,906
08-Jan-21,63.26,64.02,63.26,64.02,4457
07-Jan-21,60.25,61.61,60.25,61.61,6775
06-Jan-21,62.40,63.90,61.04,61.39,102006
04-Jan-21,63.09,63.09,61.15,61.15,3997
30-Dec-20,63.30,63.30,63.25,63.25,31965
28-Dec-20,60.36,60.36,59.87,59.87,1557
23-Dec-20,59.35,59.35,59.35,59.35,2136
17-Dec-20,55.68,55.68,55.68,55.68,4732
15-Dec-20,55.03,55.03,55.03,55.03,1320
14-Dec-20,55.05,55.05,55.05,55.05,770
11-Dec-20,53.62,54.18,53.62,54.18,4793
10-Dec-20,54.70,54.87,54.70,54.87,274
09-Dec-20,55.95,55.95,55.95,55.95,727
08-Dec-20,53.80,54.70,53.80,54.70,1749
07-Dec-20,55.20,55.20,54.45,54.45,36771
03-Dec-20,55.54,55.54,55.54,55.54,5554
02-Dec-20,60.01,60.01,55.22,55.65,20478
25-Nov-20,60.79,60.79,60.54,60.54,1215
16-Nov-20,64.52,64.52,64.09,64.09,8153
10-Nov-20,63.09,63.09,63.09,63.09,6309
06-Nov-20,67.30,67.30,67.30,67.30,1951
05-Nov-20,63.22,65.73,63.22,65.73,11536
03-Nov-20,61.64,61.64,61.64,61.64,30018
29-Oct-20,64.03,64.03,64.03,64.03,1472
28-Oct-20,63.72,63.72,63.72,63.72,63
26-Oct-20,64.03,64.03,64.03,64.03,10885
23-Oct-20,64.04,64.04,64.04,64.04,4034
21-Oct-20,65.86,65.86,65.86,65.86,1514
20-Oct-20,65.58,65.58,65.58,65.58,6558
*exoneração de responsabilidade e termos de uso