Cotação atual, histórico e gráfico do papel: EAIN34
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 |
| 28/09/2020 | 2,72% | 9,89 | 372,89 | 368,00 | 367,00 | 374,00 | 229K | 12 |
| 25/09/2020 | 1,67% | 5,98 | 363,00 | 363,00 | 363,00 | 363,00 | 15K | 1 |
| 24/09/2020 | -0,63% | -2,27 | 357,02 | 358,37 | 357,02 | 358,37 | 39K | 2 |
| 23/09/2020 | 1,66% | 5,87 | 359,29 | 362,42 | 359,29 | 365,00 | 40K | 6 |
| 22/09/2020 | 2,22% | 7,68 | 353,42 | 351,01 | 351,01 | 353,42 | 35K | 2 |
| 21/09/2020 | 3,83% | 12,75 | 345,74 | 346,45 | 345,74 | 347,00 | 73K | 3 |
| 18/09/2020 | 1,99% | 6,49 | 332,99 | 332,99 | 332,99 | 332,99 | 3K | 1 |
| 17/09/2020 | -2,13% | -7,10 | 326,50 | 326,99 | 326,50 | 326,99 | 10K | 3 |
| 16/09/2020 | -1,94% | -6,61 | 333,60 | 341,69 | 333,60 | 341,69 | 176K | 12 |
| 15/09/2020 | 1,71% | 5,72 | 340,21 | 341,88 | 340,21 | 343,19 | 24K | 3 |
| 14/09/2020 | -0,54% | -1,82 | 334,49 | 339,00 | 334,49 | 339,00 | 13K | 3 |
|
|
| 11/09/2020 | -1,01% | -3,42 | 336,31 | 340,20 | 335,00 | 340,20 | 605K | 5 |
| 10/09/2020 | 0,00% | 0,00 | 339,73 | 341,71 | 339,73 | 342,85 | 737K | 5 |
| 09/09/2020 | 1,32% | 4,42 | 339,73 | 335,31 | 335,00 | 339,73 | 348K | 4 |
| 08/09/2020 | -3,23% | -11,19 | 335,31 | 346,50 | 330,00 | 346,50 | 803K | 10 |
| 04/09/2020 | -1,14% | -4,00 | 346,50 | 345,00 | 339,01 | 346,98 | 808K | 23 |
| 03/09/2020 | -6,61% | -24,79 | 350,50 | 375,29 | 348,10 | 375,29 | 294K | 47 |
| 02/09/2020 | 0,96% | 3,57 | 375,29 | 376,55 | 369,00 | 376,55 | 305K | 39 |
| 01/09/2020 | -2,05% | -7,78 | 371,72 | 375,52 | 369,30 | 375,52 | 59K | 3 |
| 31/08/2020 | -5,03% | -20,10 | 379,50 | 383,27 | 378,27 | 383,27 | 133K | 5 |
| 27/08/2020 | -1,18% | -4,79 | 399,60 | 399,60 | 399,60 | 399,60 | 20K | 1 |
| 26/08/2020 | 2,12% | 8,38 | 404,39 | 404,39 | 404,39 | 404,39 | 4K | 1 |
| 25/08/2020 | 0,00% | 0,01 | 396,01 | 396,01 | 396,01 | 396,01 | 8K | 1 |
| 21/08/2020 | -0,60% | -2,40 | 396,00 | 397,79 | 396,00 | 397,79 | 44K | 2 |
| 20/08/2020 | 1,30% | 5,11 | 398,40 | 402,29 | 398,40 | 402,29 | 36K | 2 |
| 19/08/2020 | 0,46% | 1,79 | 393,29 | 389,50 | 389,50 | 393,29 | 240K | 5 |
| 18/08/2020 | 1,31% | 5,08 | 391,50 | 384,50 | 383,80 | 391,50 | 82K | 12 |
| 17/08/2020 | 1,82% | 6,92 | 386,42 | 383,99 | 383,00 | 387,50 | 39K | 6 |
| 14/08/2020 | -1,17% | -4,50 | 379,50 | 386,10 | 378,61 | 386,10 | 330K | 10 |
| 12/08/2020 | 4,04% | 14,90 | 384,00 | 374,10 | 374,10 | 384,00 | 65K | 5 |
| 11/08/2020 | -2,87% | -10,90 | 369,10 | 369,10 | 369,10 | 369,10 | 11K | 1 |
| 10/08/2020 | -1,73% | -6,70 | 380,00 | 380,00 | 380,00 | 380,00 | 11K | 1 |
| 07/08/2020 | 1,42% | 5,41 | 386,70 | 386,11 | 386,00 | 386,70 | 220K | 4 |
| 03/08/2020 | 4,95% | 18,00 | 381,29 | 381,29 | 381,29 | 381,29 | 38K | 1 |
| 21/07/2020 | -3,51% | -13,21 | 363,29 | 363,29 | 363,29 | 363,29 | 7K | 1 |
| 20/07/2020 | 2,55% | 9,37 | 376,50 | 376,50 | 376,50 | 376,50 | 4K | 1 |
| 16/07/2020 | -1,31% | -4,87 | 367,13 | 366,00 | 366,00 | 367,13 | 62K | 2 |
| 15/07/2020 | -0,56% | -2,11 | 372,00 | 372,00 | 372,00 | 372,00 | 11K | 1 |
| 14/07/2020 | 0,00% | 0,00 | 374,11 | 374,11 | 374,11 | 374,11 | 49K | 1 |
| 13/07/2020 | 3,35% | 12,11 | 374,11 | 374,11 | 374,11 | 374,11 | 79K | 1 |
| 08/07/2020 | 1,30% | 4,65 | 362,00 | 362,00 | 362,00 | 362,00 | 4K | 1 |
| 01/07/2020 | -0,07% | -0,25 | 357,35 | 358,99 | 357,35 | 358,99 | 79K | 2 |
| 26/06/2020 | 4,19% | 14,39 | 357,60 | 357,60 | 357,60 | 357,60 | 11K | 1 |
| 19/06/2020 | 5,79% | 18,79 | 343,21 | 343,21 | 343,21 | 343,21 | 45K | 1 |
| 16/06/2020 | 5,05% | 15,59 | 324,42 | 324,42 | 324,42 | 324,42 | 3K | 1 |
| 10/06/2020 | 6,57% | 19,03 | 308,83 | 309,90 | 308,83 | 309,90 | 43K | 5 |
| 08/06/2020 | -1,22% | -3,59 | 289,80 | 289,79 | 289,79 | 289,80 | 96K | 2 |
| 05/06/2020 | -1,55% | -4,61 | 293,39 | 291,82 | 291,82 | 293,39 | 23K | 2 |
| 04/06/2020 | -6,99% | -22,39 | 298,00 | 299,09 | 298,00 | 299,09 | 30K | 2 |
| 02/06/2020 | -4,07% | -13,61 | 320,39 | 320,39 | 320,39 | 320,39 | 10K | 1 |
| 01/06/2020 | -2,61% | -8,95 | 334,00 | 330,99 | 330,99 | 334,73 | 2M | 3 |
| 20/05/2020 | -1,43% | -4,99 | 342,95 | 345,93 | 342,95 | 345,93 | 14K | 4 |
| 12/05/2020 | 0,94% | 3,24 | 347,94 | 344,70 | 344,10 | 347,94 | 186K | 5 |
| 11/05/2020 | 2,59% | 8,70 | 344,70 | 344,70 | 344,70 | 344,70 | 3K | 1 |
| 08/05/2020 | -0,53% | -1,80 | 336,00 | 336,00 | 336,00 | 336,00 | 50K | 1 |
| 07/05/2020 | 2,27% | 7,51 | 337,80 | 340,64 | 337,80 | 340,64 | 112K | 2 |
| 06/05/2020 | 2,15% | 6,96 | 330,29 | 327,60 | 327,60 | 330,29 | 138K | 3 |
| 04/05/2020 | -2,32% | -7,67 | 323,33 | 323,33 | 323,33 | 323,33 | 10K | 1 |
| 27/04/2020 | 28,48% | 73,38 | 331,00 | 331,00 | 331,00 | 331,00 | 70K | 2 |
| 01/04/2020 | 10,13% | 23,69 | 257,62 | 257,62 | 257,62 | 257,62 | 3K | 1 |
| 19/03/2020 | -1,30% | -3,07 | 233,93 | 233,93 | 233,93 | 233,93 | 19K | 2 |
| 10/03/2020 | 4,57% | 10,35 | 237,00 | 237,00 | 237,00 | 237,00 | 26K | 1 |
| 28/02/2020 | -3,88% | -9,15 | 226,65 | 226,65 | 226,65 | 226,65 | 20K | 1 |
| 21/02/2020 | -0,76% | -1,80 | 235,80 | 235,80 | 235,80 | 235,80 | 50K | 1 |
| 11/02/2020 | 0,51% | 1,20 | 237,60 | 237,60 | 237,60 | 237,60 | 48K | 1 |
| 07/02/2020 | 9,89% | 21,28 | 236,40 | 239,09 | 236,40 | 239,09 | 48K | 2 |
| 17/12/2019 | 8,47% | 16,79 | 215,12 | 215,12 | 215,12 | 215,12 | 65K | 1 |
| 01/10/2019 | -2,54% | -5,16 | 198,33 | 198,33 | 198,33 | 198,33 | 40K | 1 |
| 25/09/2019 | 17,52% | 30,33 | 203,49 | 203,49 | 203,49 | 203,49 | 468K | 1 |
| 11/07/2019 | - | - | 173,16 | 173,16 | 173,16 | 173,16 | 52K | 1 |
Date,Open,High,Low,Close,Volume
28-Sep-20,368.00,374.00,367.00,372.89,229087
25-Sep-20,363.00,363.00,363.00,363.00,14520
24-Sep-20,358.37,358.37,357.02,357.02,39285
23-Sep-20,362.42,365.00,359.29,359.29,39776
22-Sep-20,351.01,353.42,351.01,353.42,35317
21-Sep-20,346.45,347.00,345.74,345.74,72745
18-Sep-20,332.99,332.99,332.99,332.99,3329
17-Sep-20,326.99,326.99,326.50,326.50,9804
16-Sep-20,341.69,341.69,333.60,333.60,175628
15-Sep-20,341.88,343.19,340.21,340.21,23928
14-Sep-20,339.00,339.00,334.49,334.49,13427
11-Sep-20,340.20,340.20,335.00,336.31,604635
10-Sep-20,341.71,342.85,339.73,339.73,736710
09-Sep-20,335.31,339.73,335.00,339.73,347590
08-Sep-20,346.50,346.50,330.00,335.31,802619
04-Sep-20,345.00,346.98,339.01,346.50,807945
03-Sep-20,375.29,375.29,348.10,350.50,294233
02-Sep-20,376.55,376.55,369.00,375.29,305487
01-Sep-20,375.52,375.52,369.30,371.72,59323
31-Aug-20,383.27,383.27,378.27,379.50,133024
27-Aug-20,399.60,399.60,399.60,399.60,19980
26-Aug-20,404.39,404.39,404.39,404.39,4043
25-Aug-20,396.01,396.01,396.01,396.01,7920
21-Aug-20,397.79,397.79,396.00,396.00,43739
20-Aug-20,402.29,402.29,398.40,398.40,35894
19-Aug-20,389.50,393.29,389.50,393.29,239783
18-Aug-20,384.50,391.50,383.80,391.50,81633
17-Aug-20,383.99,387.50,383.00,386.42,38570
14-Aug-20,386.10,386.10,378.61,379.50,330284
12-Aug-20,374.10,384.00,374.10,384.00,65120
11-Aug-20,369.10,369.10,369.10,369.10,11073
10-Aug-20,380.00,380.00,380.00,380.00,11400
07-Aug-20,386.11,386.70,386.00,386.70,220221
03-Aug-20,381.29,381.29,381.29,381.29,38129
21-Jul-20,363.29,363.29,363.29,363.29,7265
20-Jul-20,376.50,376.50,376.50,376.50,3765
16-Jul-20,366.00,367.13,366.00,367.13,62355
15-Jul-20,372.00,372.00,372.00,372.00,11160
14-Jul-20,374.11,374.11,374.11,374.11,48634
13-Jul-20,374.11,374.11,374.11,374.11,78563
08-Jul-20,362.00,362.00,362.00,362.00,3620
01-Jul-20,358.99,358.99,357.35,357.35,78649
26-Jun-20,357.60,357.60,357.60,357.60,10728
19-Jun-20,343.21,343.21,343.21,343.21,44617
16-Jun-20,324.42,324.42,324.42,324.42,3244
10-Jun-20,309.90,309.90,308.83,308.83,43337
08-Jun-20,289.79,289.80,289.79,289.80,95631
05-Jun-20,291.82,293.39,291.82,293.39,23424
04-Jun-20,299.09,299.09,298.00,298.00,29854
02-Jun-20,320.39,320.39,320.39,320.39,9611
01-Jun-20,330.99,334.73,330.99,334.00,1981556
20-May-20,345.93,345.93,342.95,342.95,13788
12-May-20,344.70,347.94,344.10,347.94,186181
11-May-20,344.70,344.70,344.70,344.70,3447
08-May-20,336.00,336.00,336.00,336.00,50400
07-May-20,340.64,340.64,337.80,337.80,111729
06-May-20,327.60,330.29,327.60,330.29,138354
04-May-20,323.33,323.33,323.33,323.33,9699
27-Apr-20,331.00,331.00,331.00,331.00,69510
01-Apr-20,257.62,257.62,257.62,257.62,2576
19-Mar-20,233.93,233.93,233.93,233.93,18714
10-Mar-20,237.00,237.00,237.00,237.00,26070
28-Feb-20,226.65,226.65,226.65,226.65,20398
21-Feb-20,235.80,235.80,235.80,235.80,49518
11-Feb-20,237.60,237.60,237.60,237.60,47520
07-Feb-20,239.09,239.09,236.40,236.40,47549
17-Dec-19,215.12,215.12,215.12,215.12,64536
01-Oct-19,198.33,198.33,198.33,198.33,39666
25-Sep-19,203.49,203.49,203.49,203.49,468027
11-Jul-19,173.16,173.16,173.16,173.16,51948
*exoneração de responsabilidade e termos de uso