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 |
| 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
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