Cotação atual, histórico e gráfico do papel: EALT3
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 |
| 11/10/2019 | -0,20% | -0,04 | 19,96 | 18,01 | 18,01 | 19,96 | 11K | 6 |
| 10/10/2019 | -11,07% | -2,49 | 20,00 | 21,99 | 17,50 | 21,99 | 47K | 20 |
| 09/10/2019 | 18,37% | 3,49 | 22,49 | 23,81 | 20,75 | 26,00 | 355K | 120 |
| 08/10/2019 | 51,88% | 6,49 | 19,00 | 14,00 | 13,99 | 24,39 | 398K | 129 |
| 07/10/2019 | -16,49% | -2,47 | 12,51 | 12,90 | 12,51 | 13,71 | 29K | 19 |
| 03/10/2019 | 4,76% | 0,68 | 14,98 | 14,47 | 14,47 | 14,98 | 16K | 7 |
| 02/10/2019 | -15,88% | -2,70 | 14,30 | 17,00 | 14,30 | 17,00 | 19K | 11 |
| 01/10/2019 | 21,34% | 2,99 | 17,00 | 15,74 | 15,74 | 17,00 | 11K | 7 |
| 30/09/2019 | -21,69% | -3,88 | 14,01 | 17,47 | 14,01 | 17,47 | 6K | 4 |
| 27/09/2019 | -1,70% | -0,31 | 17,89 | 17,81 | 15,00 | 18,20 | 34K | 13 |
| 26/09/2019 | -27,20% | -6,80 | 18,20 | 24,99 | 17,50 | 24,99 | 90K | 40 |
| 25/09/2019 | -3,47% | -0,90 | 25,00 | 28,69 | 24,00 | 28,99 | 218K | 66 |
| 24/09/2019 | 16,67% | 3,70 | 25,90 | 23,84 | 21,99 | 41,01 | 569K | 168 |
| 23/09/2019 | 196,40% | 14,71 | 22,20 | 11,65 | 11,65 | 22,47 | 235K | 107 |
| 20/09/2019 | 21,39% | 1,32 | 7,49 | 6,41 | 6,41 | 7,49 | 4K | 5 |
| 19/09/2019 | -9,13% | -0,62 | 6,17 | 6,91 | 6,17 | 7,50 | 8K | 10 |
| 17/09/2019 | -0,15% | -0,01 | 6,79 | 6,79 | 6,79 | 6,79 | 679 | 1 |
| 11/09/2019 | 1,64% | 0,11 | 6,80 | 6,80 | 6,80 | 6,80 | 680 | 1 |
| 04/09/2019 | 0,00% | 0,00 | 6,69 | 6,69 | 6,69 | 6,69 | 1K | 1 |
| 02/09/2019 | 12,44% | 0,74 | 6,69 | 6,69 | 6,69 | 6,69 | 2K | 2 |
| 29/08/2019 | 0,85% | 0,05 | 5,95 | 5,95 | 5,95 | 5,95 | 595 | 1 |
| 27/08/2019 | 0,00% | 0,00 | 5,90 | 5,90 | 5,90 | 5,90 | 590 | 1 |
| 26/08/2019 | -0,17% | -0,01 | 5,90 | 5,90 | 5,90 | 5,90 | 5K | 2 |
| 23/08/2019 | -12,96% | -0,88 | 5,91 | 5,91 | 5,91 | 5,91 | 591 | 1 |
| 21/08/2019 | -2,86% | -0,20 | 6,79 | 6,79 | 6,79 | 6,79 | 679 | 1 |
| 20/08/2019 | 17,48% | 1,04 | 6,99 | 6,99 | 6,99 | 6,99 | 2K | 2 |
| 16/08/2019 | 2,41% | 0,14 | 5,95 | 5,95 | 5,95 | 5,95 | 595 | 1 |
| 14/08/2019 | -7,78% | -0,49 | 5,81 | 5,81 | 5,81 | 5,81 | 4K | 2 |
| 13/08/2019 | 0,00% | 0,00 | 6,30 | 6,30 | 6,30 | 6,30 | 3K | 2 |
| 12/08/2019 | -3,67% | -0,24 | 6,30 | 6,30 | 6,30 | 6,30 | 630 | 1 |
| 09/08/2019 | 10,29% | 0,61 | 6,54 | 6,50 | 6,00 | 6,54 | 18K | 10 |
| 08/08/2019 | -7,92% | -0,51 | 5,93 | 5,87 | 5,87 | 5,93 | 2K | 4 |
| 07/08/2019 | 6,80% | 0,41 | 6,44 | 6,00 | 6,00 | 6,65 | 3K | 3 |
| 06/08/2019 | -2,74% | -0,17 | 6,03 | 6,03 | 6,03 | 6,03 | 1K | 2 |
| 05/08/2019 | -0,80% | -0,05 | 6,20 | 6,20 | 6,20 | 6,20 | 620 | 1 |
| 02/08/2019 | -13,43% | -0,97 | 6,25 | 6,25 | 6,25 | 6,25 | 1K | 2 |
| 01/08/2019 | 0,00% | 0,00 | 7,22 | 7,22 | 7,22 | 7,22 | 722 | 1 |
| 31/07/2019 | 1,40% | 0,10 | 7,22 | 7,21 | 7,21 | 7,22 | 4K | 6 |
| 30/07/2019 | 0,28% | 0,02 | 7,12 | 7,12 | 7,12 | 7,12 | 4K | 5 |
| 29/07/2019 | 14,52% | 0,90 | 7,10 | 6,20 | 6,20 | 7,69 | 25K | 21 |
| 22/07/2019 | 0,00% | 0,00 | 6,20 | 6,20 | 6,20 | 6,20 | 4K | 4 |
| 17/07/2019 | -0,32% | -0,02 | 6,20 | 6,20 | 6,20 | 6,20 | 2K | 2 |
| 16/07/2019 | 3,84% | 0,23 | 6,22 | 5,99 | 5,99 | 6,29 | 6K | 7 |
| 15/07/2019 | 6,77% | 0,38 | 5,99 | 5,66 | 5,65 | 6,10 | 6K | 10 |
| 12/07/2019 | -8,78% | -0,54 | 5,61 | 5,49 | 5,49 | 5,61 | 2K | 3 |
| 11/07/2019 | -0,81% | -0,05 | 6,15 | 6,20 | 6,15 | 6,20 | 4K | 5 |
| 10/07/2019 | 10,32% | 0,58 | 6,20 | 6,22 | 6,20 | 6,22 | 4K | 6 |
| 08/07/2019 | -0,35% | -0,02 | 5,62 | 5,62 | 5,62 | 5,62 | 2K | 3 |
| 05/07/2019 | -6,00% | -0,36 | 5,64 | 6,05 | 5,64 | 6,05 | 9K | 7 |
| 04/07/2019 | 4,17% | 0,24 | 6,00 | 6,00 | 5,81 | 6,46 | 8K | 10 |
| 03/07/2019 | -14,03% | -0,94 | 5,76 | 6,70 | 5,70 | 6,70 | 5K | 8 |
| 02/07/2019 | 34,81% | 1,73 | 6,70 | 5,63 | 5,63 | 7,00 | 18K | 22 |
| 27/06/2019 | -8,81% | -0,48 | 4,97 | 4,91 | 4,91 | 4,97 | 988 | 2 |
| 26/06/2019 | 0,18% | 0,01 | 5,45 | 5,45 | 5,45 | 5,45 | 545 | 1 |
| 25/06/2019 | -0,37% | -0,02 | 5,44 | 5,44 | 5,44 | 5,44 | 1K | 2 |
| 24/06/2019 | -3,36% | -0,19 | 5,46 | 5,46 | 5,46 | 5,46 | 546 | 1 |
| 21/06/2019 | 2,73% | 0,15 | 5,65 | 5,30 | 5,30 | 5,65 | 1K | 2 |
| 05/06/2019 | 0,00% | 0,00 | 5,50 | 5,50 | 5,50 | 5,50 | 1K | 1 |
| 04/06/2019 | 0,00% | 0,00 | 5,50 | 5,50 | 5,50 | 5,50 | 1K | 1 |
| 03/06/2019 | -8,33% | -0,50 | 5,50 | 5,34 | 5,34 | 5,50 | 5K | 6 |
| 31/05/2019 | -13,92% | -0,97 | 6,00 | 6,00 | 6,00 | 6,02 | 8K | 7 |
| 23/05/2019 | -7,07% | -0,53 | 6,97 | 6,97 | 6,97 | 6,97 | 697 | 1 |
| 22/05/2019 | 36,36% | 2,00 | 7,50 | 5,50 | 5,50 | 7,50 | 2K | 2 |
| 21/05/2019 | 10,00% | 0,50 | 5,50 | 5,50 | 5,50 | 5,50 | 550 | 1 |
| 20/05/2019 | 0,00% | 0,00 | 5,00 | 5,00 | 5,00 | 5,00 | 5K | 3 |
| 16/05/2019 | 0,00% | 0,00 | 5,00 | 5,00 | 5,00 | 5,00 | 1000 | 2 |
| 14/05/2019 | -1,57% | -0,08 | 5,00 | 5,00 | 5,00 | 5,00 | 3K | 5 |
| 09/05/2019 | -0,39% | -0,02 | 5,08 | 5,08 | 5,08 | 5,08 | 3K | 1 |
| 07/05/2019 | -1,35% | -0,07 | 5,10 | 5,10 | 5,10 | 5,10 | 3K | 3 |
| 03/05/2019 | -2,45% | -0,13 | 5,17 | 5,17 | 5,17 | 5,17 | 517 | 1 |
| 29/04/2019 | -0,19% | -0,01 | 5,30 | 5,30 | 5,30 | 5,30 | 530 | 1 |
| 26/04/2019 | -3,45% | -0,19 | 5,31 | 5,31 | 5,31 | 5,31 | 531 | 1 |
| 24/04/2019 | 1,85% | 0,10 | 5,50 | 5,51 | 5,50 | 5,51 | 2K | 3 |
| 23/04/2019 | 7,14% | 0,36 | 5,40 | 5,40 | 5,40 | 5,40 | 540 | 1 |
| 22/04/2019 | -24,44% | -1,63 | 5,04 | 6,24 | 5,04 | 6,24 | 12K | 10 |
| 17/04/2019 | 1,21% | 0,08 | 6,67 | 6,67 | 6,67 | 6,67 | 1K | 2 |
| 16/04/2019 | -12,13% | -0,91 | 6,59 | 6,62 | 6,59 | 6,62 | 2K | 3 |
| 11/04/2019 | 0,00% | 0,00 | 7,50 | 7,49 | 7,49 | 7,50 | 3K | 4 |
| 10/04/2019 | -3,60% | -0,28 | 7,50 | 7,50 | 7,50 | 7,50 | 2K | 2 |
| 09/04/2019 | 3,87% | 0,29 | 7,78 | 7,78 | 6,80 | 7,78 | 14K | 11 |
| 08/04/2019 | -6,38% | -0,51 | 7,49 | 7,04 | 7,04 | 7,49 | 6K | 5 |
| 05/04/2019 | 6,81% | 0,51 | 8,00 | 7,49 | 6,05 | 8,00 | 30K | 22 |
| 04/04/2019 | 42,67% | 2,24 | 7,49 | 7,80 | 7,49 | 7,80 | 2K | 2 |
| 03/04/2019 | -2,78% | -0,15 | 5,25 | 5,30 | 5,00 | 5,30 | 5K | 4 |
| 02/04/2019 | 0,00% | 0,00 | 5,40 | 5,40 | 5,40 | 5,40 | 540 | 1 |
| 01/04/2019 | -6,74% | -0,39 | 5,40 | 5,40 | 5,40 | 5,79 | 2K | 4 |
| 29/03/2019 | 0,00% | 0,00 | 5,79 | 5,79 | 5,79 | 5,79 | 1K | 1 |
| 28/03/2019 | -2,69% | -0,16 | 5,79 | 5,79 | 5,79 | 5,79 | 1K | 1 |
| 13/03/2019 | -0,83% | -0,05 | 5,95 | 5,95 | 5,95 | 5,95 | 595 | 1 |
| 11/03/2019 | 8,70% | 0,48 | 6,00 | 5,52 | 5,52 | 6,01 | 2K | 3 |
| 22/02/2019 | 7,18% | 0,37 | 5,52 | 5,52 | 5,52 | 5,52 | 2K | 1 |
| 21/02/2019 | -0,96% | -0,05 | 5,15 | 5,15 | 5,15 | 5,15 | 515 | 1 |
| 20/02/2019 | -0,76% | -0,04 | 5,20 | 5,24 | 5,20 | 5,25 | 2K | 3 |
| 18/02/2019 | -5,07% | -0,28 | 5,24 | 5,24 | 5,24 | 5,24 | 524 | 1 |
| 15/02/2019 | 0,36% | 0,02 | 5,52 | 5,52 | 5,52 | 5,52 | 1K | 1 |
| 14/02/2019 | -0,36% | -0,02 | 5,50 | 5,50 | 5,50 | 5,50 | 550 | 1 |
| 08/02/2019 | 0,36% | 0,02 | 5,52 | 5,52 | 5,52 | 5,52 | 552 | 1 |
| 07/02/2019 | -8,94% | -0,54 | 5,50 | 5,50 | 5,50 | 5,50 | 1K | 2 |
| 06/02/2019 | 0,67% | 0,04 | 6,04 | 6,04 | 6,04 | 6,04 | 604 | 1 |
| 05/02/2019 | 20,00% | 1,00 | 6,00 | 6,00 | 5,50 | 6,00 | 13K | 9 |
| 24/01/2019 | 0,00% | 0,00 | 5,00 | 5,00 | 5,00 | 5,00 | 500 | 1 |
Date,Open,High,Low,Close,Volume
11-Oct-19,18.01,19.96,18.01,19.96,11391
10-Oct-19,21.99,21.99,17.50,20.00,46739
09-Oct-19,23.81,26.00,20.75,22.49,355118
08-Oct-19,14.00,24.39,13.99,19.00,397581
07-Oct-19,12.90,13.71,12.51,12.51,28927
03-Oct-19,14.47,14.98,14.47,14.98,16419
02-Oct-19,17.00,17.00,14.30,14.30,19275
01-Oct-19,15.74,17.00,15.74,17.00,11454
30-Sep-19,17.47,17.47,14.01,14.01,6296
27-Sep-19,17.81,18.20,15.00,17.89,33747
26-Sep-19,24.99,24.99,17.50,18.20,90486
25-Sep-19,28.69,28.99,24.00,25.00,218448
24-Sep-19,23.84,41.01,21.99,25.90,568606
23-Sep-19,11.65,22.47,11.65,22.20,235286
20-Sep-19,6.41,7.49,6.41,7.49,4228
19-Sep-19,6.91,7.50,6.17,6.17,8171
17-Sep-19,6.79,6.79,6.79,6.79,679
11-Sep-19,6.80,6.80,6.80,6.80,680
04-Sep-19,6.69,6.69,6.69,6.69,1338
02-Sep-19,6.69,6.69,6.69,6.69,2007
29-Aug-19,5.95,5.95,5.95,5.95,595
27-Aug-19,5.90,5.90,5.90,5.90,590
26-Aug-19,5.90,5.90,5.90,5.90,5310
23-Aug-19,5.91,5.91,5.91,5.91,591
21-Aug-19,6.79,6.79,6.79,6.79,679
20-Aug-19,6.99,6.99,6.99,6.99,2097
16-Aug-19,5.95,5.95,5.95,5.95,595
14-Aug-19,5.81,5.81,5.81,5.81,4067
13-Aug-19,6.30,6.30,6.30,6.30,2520
12-Aug-19,6.30,6.30,6.30,6.30,630
09-Aug-19,6.50,6.54,6.00,6.54,18118
08-Aug-19,5.87,5.93,5.87,5.93,2359
07-Aug-19,6.00,6.65,6.00,6.44,2553
06-Aug-19,6.03,6.03,6.03,6.03,1206
05-Aug-19,6.20,6.20,6.20,6.20,620
02-Aug-19,6.25,6.25,6.25,6.25,1250
01-Aug-19,7.22,7.22,7.22,7.22,722
31-Jul-19,7.21,7.22,7.21,7.22,4331
30-Jul-19,7.12,7.12,7.12,7.12,4272
29-Jul-19,6.20,7.69,6.20,7.10,24526
22-Jul-19,6.20,6.20,6.20,6.20,3720
17-Jul-19,6.20,6.20,6.20,6.20,2480
16-Jul-19,5.99,6.29,5.99,6.22,5592
15-Jul-19,5.66,6.10,5.65,5.99,5894
12-Jul-19,5.49,5.61,5.49,5.61,1659
11-Jul-19,6.20,6.20,6.15,6.15,3709
10-Jul-19,6.22,6.22,6.20,6.20,3728
08-Jul-19,5.62,5.62,5.62,5.62,2248
05-Jul-19,6.05,6.05,5.64,5.64,8996
04-Jul-19,6.00,6.46,5.81,6.00,8255
03-Jul-19,6.70,6.70,5.70,5.76,4871
02-Jul-19,5.63,7.00,5.63,6.70,17873
27-Jun-19,4.91,4.97,4.91,4.97,988
26-Jun-19,5.45,5.45,5.45,5.45,545
25-Jun-19,5.44,5.44,5.44,5.44,1088
24-Jun-19,5.46,5.46,5.46,5.46,546
21-Jun-19,5.30,5.65,5.30,5.65,1095
05-Jun-19,5.50,5.50,5.50,5.50,1100
04-Jun-19,5.50,5.50,5.50,5.50,1100
03-Jun-19,5.34,5.50,5.34,5.50,4862
31-May-19,6.00,6.02,6.00,6.00,7804
23-May-19,6.97,6.97,6.97,6.97,697
22-May-19,5.50,7.50,5.50,7.50,1850
21-May-19,5.50,5.50,5.50,5.50,550
20-May-19,5.00,5.00,5.00,5.00,5000
16-May-19,5.00,5.00,5.00,5.00,1000
14-May-19,5.00,5.00,5.00,5.00,3000
09-May-19,5.08,5.08,5.08,5.08,3048
07-May-19,5.10,5.10,5.10,5.10,3060
03-May-19,5.17,5.17,5.17,5.17,517
29-Apr-19,5.30,5.30,5.30,5.30,530
26-Apr-19,5.31,5.31,5.31,5.31,531
24-Apr-19,5.51,5.51,5.50,5.50,2201
23-Apr-19,5.40,5.40,5.40,5.40,540
22-Apr-19,6.24,6.24,5.04,5.04,11992
17-Apr-19,6.67,6.67,6.67,6.67,1334
16-Apr-19,6.62,6.62,6.59,6.59,1983
11-Apr-19,7.49,7.50,7.49,7.50,2998
10-Apr-19,7.50,7.50,7.50,7.50,1500
09-Apr-19,7.78,7.78,6.80,7.78,13549
08-Apr-19,7.04,7.49,7.04,7.49,5947
05-Apr-19,7.49,8.00,6.05,8.00,30243
04-Apr-19,7.80,7.80,7.49,7.49,2278
03-Apr-19,5.30,5.30,5.00,5.25,5240
02-Apr-19,5.40,5.40,5.40,5.40,540
01-Apr-19,5.40,5.79,5.40,5.40,2209
29-Mar-19,5.79,5.79,5.79,5.79,1158
28-Mar-19,5.79,5.79,5.79,5.79,1158
13-Mar-19,5.95,5.95,5.95,5.95,595
11-Mar-19,5.52,6.01,5.52,6.00,1753
22-Feb-19,5.52,5.52,5.52,5.52,1656
21-Feb-19,5.15,5.15,5.15,5.15,515
20-Feb-19,5.24,5.25,5.20,5.20,1569
18-Feb-19,5.24,5.24,5.24,5.24,524
15-Feb-19,5.52,5.52,5.52,5.52,1104
14-Feb-19,5.50,5.50,5.50,5.50,550
08-Feb-19,5.52,5.52,5.52,5.52,552
07-Feb-19,5.50,5.50,5.50,5.50,1100
06-Feb-19,6.04,6.04,6.04,6.04,604
05-Feb-19,6.00,6.00,5.50,6.00,12550
24-Jan-19,5.00,5.00,5.00,5.00,500
21-Jan-19,5.00,5.00,5.00,5.00,500
17-Jan-19,4.70,4.90,4.70,4.90,500
16-Jan-19,5.00,5.00,4.70,4.70,500
09-Jan-19,4.70,4.70,4.70,4.70,500
03-Jan-19,4.20,4.20,4.20,4.20,500
10-Dec-18,4.06,4.06,4.06,4.06,500
07-Dec-18,4.37,4.37,4.37,4.37,500
04-Dec-18,4.37,4.38,4.37,4.37,500
03-Dec-18,4.26,4.26,4.20,4.20,500
30-Nov-18,4.31,4.31,4.21,4.21,500
29-Nov-18,4.23,4.50,4.23,4.30,500
16-Nov-18,4.65,4.65,4.65,4.65,500
12-Nov-18,4.65,4.65,4.65,4.65,500
08-Nov-18,4.65,4.65,4.65,4.65,500
06-Nov-18,4.60,4.65,4.60,4.65,500
05-Nov-18,4.83,4.83,4.83,4.83,500
01-Nov-18,4.83,4.83,4.83,4.83,500
29-Oct-18,5.00,5.00,5.00,5.00,500
17-Oct-18,5.00,5.00,5.00,5.00,500
17-Sep-18,5.10,5.10,5.10,5.10,500
14-Sep-18,4.90,4.90,4.90,4.90,500
12-Sep-18,4.60,4.85,4.60,4.85,500
11-Sep-18,5.32,5.32,4.67,4.67,500
05-Sep-18,5.32,5.32,5.32,5.32,500
21-Aug-18,5.35,5.35,5.32,5.32,500
20-Aug-18,5.32,5.32,5.32,5.32,500
13-Aug-18,5.30,5.30,5.30,5.30,500
08-Aug-18,6.00,6.00,6.00,6.00,500
06-Aug-18,6.00,6.00,6.00,6.00,500
03-Aug-18,6.00,6.00,6.00,6.00,500
01-Aug-18,6.23,6.23,6.23,6.23,500
30-Jul-18,6.23,6.23,6.23,6.23,500
25-Jul-18,6.23,6.23,6.23,6.23,500
*exoneração de responsabilidade