Cotação atual, histórico e gráfico do papel: EALT3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 21/08/2018 | 0,00% | 0,00 | 5,32 | 5,35 | 5,32 | 5,35 | 1K | 2 |
| 20/08/2018 | 0,38% | 0,02 | 5,32 | 5,32 | 5,32 | 5,32 | 532 | 1 |
| 13/08/2018 | -11,67% | -0,70 | 5,30 | 5,30 | 5,30 | 5,30 | 2K | 2 |
| 08/08/2018 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 06/08/2018 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 03/08/2018 | -3,69% | -0,23 | 6,00 | 6,00 | 6,00 | 6,00 | 2K | 1 |
| 01/08/2018 | 0,00% | 0,00 | 6,23 | 6,23 | 6,23 | 6,23 | 623 | 1 |
| 30/07/2018 | 0,00% | 0,00 | 6,23 | 6,23 | 6,23 | 6,23 | 8K | 3 |
| 25/07/2018 | -0,32% | -0,02 | 6,23 | 6,23 | 6,23 | 6,23 | 7K | 3 |
| 18/07/2018 | 3,99% | 0,24 | 6,25 | 6,01 | 6,01 | 6,25 | 5K | 4 |
| 17/07/2018 | 0,00% | 0,00 | 6,01 | 6,01 | 6,01 | 6,01 | 2K | 1 |
| 16/07/2018 | 0,00% | 0,00 | 6,01 | 6,01 | 6,01 | 6,01 | 2K | 2 |
| 12/07/2018 | -6,09% | -0,39 | 6,01 | 6,30 | 6,01 | 6,30 | 3K | 3 |
| 11/07/2018 | 0,00% | 0,00 | 6,40 | 6,40 | 6,40 | 6,40 | 6K | 4 |
| 05/07/2018 | -1,08% | -0,07 | 6,40 | 6,40 | 6,40 | 6,40 | 640 | 1 |
| 02/07/2018 | 0,00% | 0,00 | 6,47 | 6,47 | 6,47 | 6,47 | 647 | 1 |
| 29/06/2018 | 4,52% | 0,28 | 6,47 | 6,47 | 6,39 | 6,47 | 14K | 5 |
| 27/06/2018 | 5,81% | 0,34 | 6,19 | 6,19 | 6,19 | 6,19 | 1K | 2 |
| 26/06/2018 | 19,39% | 0,95 | 5,85 | 5,83 | 5,83 | 6,00 | 9K | 8 |
| 22/06/2018 | 6,52% | 0,30 | 4,90 | 4,90 | 4,90 | 4,90 | 2K | 2 |
| 21/06/2018 | 0,88% | 0,04 | 4,60 | 5,33 | 4,60 | 5,33 | 3K | 5 |
| 20/06/2018 | 1,33% | 0,06 | 4,56 | 5,00 | 4,51 | 5,00 | 7K | 6 |
| 19/06/2018 | -18,18% | -1,00 | 4,50 | 5,50 | 4,50 | 5,50 | 8K | 12 |
| 08/06/2018 | 3,77% | 0,20 | 5,50 | 5,45 | 5,45 | 5,50 | 2K | 2 |
| 06/06/2018 | 17,78% | 0,80 | 5,30 | 5,39 | 5,30 | 5,39 | 1K | 2 |
| 04/06/2018 | 12,50% | 0,50 | 4,50 | 4,20 | 4,20 | 4,50 | 1K | 3 |
| 24/05/2018 | 0,00% | 0,00 | 4,00 | 4,00 | 4,00 | 4,00 | 800 | 1 |
Date,Open,High,Low,Close,Volume
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-18,5.35,5.35,5.32,5.32,1067
20-Aug-18,5.32,5.32,5.32,5.32,532
13-Aug-18,5.30,5.30,5.30,5.30,2120
08-Aug-18,6.00,6.00,6.00,6.00,600
06-Aug-18,6.00,6.00,6.00,6.00,600
03-Aug-18,6.00,6.00,6.00,6.00,1800
01-Aug-18,6.23,6.23,6.23,6.23,623
30-Jul-18,6.23,6.23,6.23,6.23,8099
25-Jul-18,6.23,6.23,6.23,6.23,6853
18-Jul-18,6.01,6.25,6.01,6.25,4880
17-Jul-18,6.01,6.01,6.01,6.01,1803
16-Jul-18,6.01,6.01,6.01,6.01,2404
12-Jul-18,6.30,6.30,6.01,6.01,3034
11-Jul-18,6.40,6.40,6.40,6.40,6400
05-Jul-18,6.40,6.40,6.40,6.40,640
02-Jul-18,6.47,6.47,6.47,6.47,647
29-Jun-18,6.47,6.47,6.39,6.47,13523
27-Jun-18,6.19,6.19,6.19,6.19,1238
26-Jun-18,5.83,6.00,5.83,5.85,8781
22-Jun-18,4.90,4.90,4.90,4.90,2450
21-Jun-18,5.33,5.33,4.60,4.60,3332
20-Jun-18,5.00,5.00,4.51,4.56,6809
19-Jun-18,5.50,5.50,4.50,4.50,7910
08-Jun-18,5.45,5.50,5.45,5.50,1645
06-Jun-18,5.39,5.39,5.30,5.30,1069
04-Jun-18,4.20,4.50,4.20,4.50,1320
24-May-18,4.00,4.00,4.00,4.00,800
16-May-18,4.00,4.00,4.00,4.00,800
09-May-18,3.94,3.94,3.94,3.94,800
08-May-18,3.51,3.91,3.51,3.91,800
01-Nov-17,23.00,23.00,23.00,23.00,800
31-Oct-17,23.00,23.00,23.00,23.00,800
30-Oct-17,23.00,23.00,23.00,23.00,800
25-Sep-17,23.00,23.00,23.00,23.00,800
12-Sep-17,22.88,23.00,22.88,23.00,800
15-Aug-17,22.50,22.50,22.50,22.50,800
08-Aug-17,22.00,22.00,22.00,22.00,800
03-Aug-17,22.00,22.00,22.00,22.00,800
05-Feb-16,23.00,23.00,23.00,23.00,800
18-Jan-16,23.00,23.00,23.00,23.00,800
08-Dec-15,23.00,23.00,23.00,23.00,800
12-Nov-15,23.00,23.00,23.00,23.00,800
22-Sep-15,23.00,23.00,23.00,23.00,800
10-Aug-15,23.00,23.00,23.00,23.00,800
18-Dec-14,23.00,23.00,23.00,23.00,800
11-Dec-14,23.00,23.00,23.00,23.00,800
14-Oct-14,23.00,23.00,23.00,23.00,800
13-Oct-14,23.00,23.00,23.00,23.00,800
09-Oct-14,19.50,19.50,19.50,19.50,800
30-Sep-14,21.01,21.01,21.00,21.00,800
18-Sep-14,23.00,23.00,23.00,23.00,800
17-Sep-14,23.00,23.00,23.00,23.00,800
12-Sep-14,23.00,23.00,23.00,23.00,800
14-Aug-14,23.01,23.01,23.01,23.01,800
03-Aug-12,28.00,28.00,28.00,28.00,800
21-Jan-11,45.00,45.00,45.00,45.00,800
29-Jun-07,50.01,50.01,50.01,50.01,800
25-May-00,700.00,700.00,700.00,700.00,800
24-Feb-00,290.00,290.00,290.00,290.00,800
16-Feb-00,399.99,399.99,390.00,390.00,800
*exoneração de responsabilidade