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 |
| 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 |
| 21/01/2019 | 2,04% | 0,10 | 5,00 | 5,00 | 5,00 | 5,00 | 2K | 4 |
| 17/01/2019 | 4,26% | 0,20 | 4,90 | 4,70 | 4,70 | 4,90 | 4K | 5 |
| 16/01/2019 | 0,00% | 0,00 | 4,70 | 5,00 | 4,70 | 5,00 | 3K | 3 |
| 09/01/2019 | 11,90% | 0,50 | 4,70 | 4,70 | 4,70 | 4,70 | 470 | 1 |
| 03/01/2019 | 3,45% | 0,14 | 4,20 | 4,20 | 4,20 | 4,20 | 420 | 1 |
| 10/12/2018 | -7,09% | -0,31 | 4,06 | 4,06 | 4,06 | 4,06 | 4K | 1 |
| 07/12/2018 | 0,00% | 0,00 | 4,37 | 4,37 | 4,37 | 4,37 | 1K | 1 |
| 04/12/2018 | 4,05% | 0,17 | 4,37 | 4,37 | 4,37 | 4,38 | 9K | 3 |
| 03/12/2018 | -0,24% | -0,01 | 4,20 | 4,26 | 4,20 | 4,26 | 6K | 5 |
| 30/11/2018 | -2,09% | -0,09 | 4,21 | 4,31 | 4,21 | 4,31 | 4K | 3 |
| 29/11/2018 | -7,53% | -0,35 | 4,30 | 4,23 | 4,23 | 4,50 | 8K | 9 |
| 16/11/2018 | 0,00% | 0,00 | 4,65 | 4,65 | 4,65 | 4,65 | 465 | 1 |
| 12/11/2018 | 0,00% | 0,00 | 4,65 | 4,65 | 4,65 | 4,65 | 5K | 2 |
| 08/11/2018 | 0,00% | 0,00 | 4,65 | 4,65 | 4,65 | 4,65 | 5K | 1 |
| 06/11/2018 | -3,73% | -0,18 | 4,65 | 4,60 | 4,60 | 4,65 | 1K | 2 |
| 05/11/2018 | 0,00% | 0,00 | 4,83 | 4,83 | 4,83 | 4,83 | 2K | 1 |
| 01/11/2018 | -3,40% | -0,17 | 4,83 | 4,83 | 4,83 | 4,83 | 2K | 2 |
| 29/10/2018 | 0,00% | 0,00 | 5,00 | 5,00 | 5,00 | 5,00 | 500 | 1 |
| 17/10/2018 | -1,96% | -0,10 | 5,00 | 5,00 | 5,00 | 5,00 | 1000 | 1 |
| 17/09/2018 | 4,08% | 0,20 | 5,10 | 5,10 | 5,10 | 5,10 | 2K | 2 |
| 14/09/2018 | 1,03% | 0,05 | 4,90 | 4,90 | 4,90 | 4,90 | 2K | 2 |
| 12/09/2018 | 3,85% | 0,18 | 4,85 | 4,60 | 4,60 | 4,85 | 945 | 2 |
| 11/09/2018 | -12,22% | -0,65 | 4,67 | 5,32 | 4,67 | 5,32 | 7K | 5 |
| 05/09/2018 | 0,00% | 0,00 | 5,32 | 5,32 | 5,32 | 5,32 | 532 | 1 |
Date,Open,High,Low,Close,Volume
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-19,5.00,5.00,5.00,5.00,2500
17-Jan-19,4.70,4.90,4.70,4.90,3840
16-Jan-19,5.00,5.00,4.70,4.70,2850
09-Jan-19,4.70,4.70,4.70,4.70,470
03-Jan-19,4.20,4.20,4.20,4.20,420
10-Dec-18,4.06,4.06,4.06,4.06,4060
07-Dec-18,4.37,4.37,4.37,4.37,1311
04-Dec-18,4.37,4.38,4.37,4.37,9178
03-Dec-18,4.26,4.26,4.20,4.20,6337
30-Nov-18,4.31,4.31,4.21,4.21,3835
29-Nov-18,4.23,4.50,4.23,4.30,8191
16-Nov-18,4.65,4.65,4.65,4.65,465
12-Nov-18,4.65,4.65,4.65,4.65,4650
08-Nov-18,4.65,4.65,4.65,4.65,5115
06-Nov-18,4.60,4.65,4.60,4.65,1390
05-Nov-18,4.83,4.83,4.83,4.83,1932
01-Nov-18,4.83,4.83,4.83,4.83,2415
29-Oct-18,5.00,5.00,5.00,5.00,500
17-Oct-18,5.00,5.00,5.00,5.00,1000
17-Sep-18,5.10,5.10,5.10,5.10,2040
14-Sep-18,4.90,4.90,4.90,4.90,2450
12-Sep-18,4.60,4.85,4.60,4.85,945
11-Sep-18,5.32,5.32,4.67,4.67,6603
05-Sep-18,5.32,5.32,5.32,5.32,532
21-Aug-18,5.35,5.35,5.32,5.32,532
20-Aug-18,5.32,5.32,5.32,5.32,532
13-Aug-18,5.30,5.30,5.30,5.30,532
08-Aug-18,6.00,6.00,6.00,6.00,532
06-Aug-18,6.00,6.00,6.00,6.00,532
03-Aug-18,6.00,6.00,6.00,6.00,532
01-Aug-18,6.23,6.23,6.23,6.23,532
30-Jul-18,6.23,6.23,6.23,6.23,532
25-Jul-18,6.23,6.23,6.23,6.23,532
18-Jul-18,6.01,6.25,6.01,6.25,532
17-Jul-18,6.01,6.01,6.01,6.01,532
16-Jul-18,6.01,6.01,6.01,6.01,532
12-Jul-18,6.30,6.30,6.01,6.01,532
11-Jul-18,6.40,6.40,6.40,6.40,532
05-Jul-18,6.40,6.40,6.40,6.40,532
02-Jul-18,6.47,6.47,6.47,6.47,532
29-Jun-18,6.47,6.47,6.39,6.47,532
27-Jun-18,6.19,6.19,6.19,6.19,532
26-Jun-18,5.83,6.00,5.83,5.85,532
22-Jun-18,4.90,4.90,4.90,4.90,532
21-Jun-18,5.33,5.33,4.60,4.60,532
20-Jun-18,5.00,5.00,4.51,4.56,532
19-Jun-18,5.50,5.50,4.50,4.50,532
08-Jun-18,5.45,5.50,5.45,5.50,532
06-Jun-18,5.39,5.39,5.30,5.30,532
04-Jun-18,4.20,4.50,4.20,4.50,532
24-May-18,4.00,4.00,4.00,4.00,532
16-May-18,4.00,4.00,4.00,4.00,532
09-May-18,3.94,3.94,3.94,3.94,532
08-May-18,3.51,3.91,3.51,3.91,532
01-Nov-17,23.00,23.00,23.00,23.00,532
31-Oct-17,23.00,23.00,23.00,23.00,532
30-Oct-17,23.00,23.00,23.00,23.00,532
*exoneração de responsabilidade