Cotação atual, histórico e gráfico do papel: EALT4
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 |
| 16/08/2019 | -1,24% | -0,06 | 4,78 | 4,89 | 4,70 | 4,89 | 75K | 25 |
| 15/08/2019 | -1,22% | -0,06 | 4,84 | 4,90 | 4,66 | 4,90 | 163K | 50 |
| 14/08/2019 | -1,41% | -0,07 | 4,90 | 4,92 | 4,80 | 4,92 | 267K | 63 |
| 13/08/2019 | 0,40% | 0,02 | 4,97 | 5,00 | 4,90 | 5,00 | 248K | 54 |
| 12/08/2019 | -1,39% | -0,07 | 4,95 | 5,01 | 4,95 | 5,02 | 151K | 41 |
| 09/08/2019 | 2,03% | 0,10 | 5,02 | 4,99 | 4,81 | 5,02 | 1M | 298 |
| 08/08/2019 | 0,41% | 0,02 | 4,92 | 4,90 | 4,85 | 4,92 | 65K | 28 |
| 07/08/2019 | 1,87% | 0,09 | 4,90 | 4,81 | 4,78 | 4,93 | 56K | 25 |
| 06/08/2019 | -0,82% | -0,04 | 4,81 | 4,86 | 4,81 | 4,96 | 63K | 28 |
| 05/08/2019 | -2,81% | -0,14 | 4,85 | 4,89 | 4,85 | 4,99 | 60K | 40 |
| 02/08/2019 | -0,60% | -0,03 | 4,99 | 5,01 | 4,93 | 5,02 | 34K | 19 |
| 01/08/2019 | 2,45% | 0,12 | 5,02 | 4,91 | 4,91 | 5,05 | 50K | 37 |
| 31/07/2019 | -2,58% | -0,13 | 4,90 | 4,99 | 4,90 | 5,00 | 54K | 26 |
| 30/07/2019 | 1,00% | 0,05 | 5,03 | 4,98 | 4,60 | 5,08 | 86K | 39 |
| 29/07/2019 | -1,97% | -0,10 | 4,98 | 5,07 | 4,98 | 5,07 | 110K | 115 |
| 26/07/2019 | 2,42% | 0,12 | 5,08 | 5,00 | 4,95 | 5,09 | 84K | 94 |
| 25/07/2019 | 3,33% | 0,16 | 4,96 | 4,84 | 4,81 | 4,96 | 49K | 29 |
| 24/07/2019 | 0,84% | 0,04 | 4,80 | 4,79 | 4,74 | 4,80 | 97K | 37 |
| 23/07/2019 | -2,26% | -0,11 | 4,76 | 4,83 | 4,76 | 4,85 | 143K | 38 |
| 22/07/2019 | 1,46% | 0,07 | 4,87 | 4,89 | 4,80 | 4,89 | 102K | 26 |
| 19/07/2019 | -2,24% | -0,11 | 4,80 | 4,97 | 4,78 | 4,97 | 383K | 97 |
| 18/07/2019 | 3,37% | 0,16 | 4,91 | 4,99 | 4,91 | 5,19 | 789K | 287 |
| 17/07/2019 | 1,50% | 0,07 | 4,75 | 4,57 | 4,57 | 4,78 | 171K | 60 |
| 16/07/2019 | 1,30% | 0,06 | 4,68 | 4,74 | 4,61 | 4,74 | 157K | 58 |
| 15/07/2019 | 0,43% | 0,02 | 4,62 | 4,64 | 4,52 | 4,64 | 48K | 34 |
| 12/07/2019 | 1,32% | 0,06 | 4,60 | 4,56 | 4,50 | 4,75 | 180K | 69 |
| 11/07/2019 | 0,00% | 0,00 | 4,54 | 4,62 | 4,51 | 4,70 | 349K | 142 |
| 10/07/2019 | 1,79% | 0,08 | 4,54 | 4,49 | 4,48 | 4,80 | 2M | 284 |
| 08/07/2019 | -0,67% | -0,03 | 4,46 | 4,43 | 4,43 | 4,48 | 105K | 28 |
| 05/07/2019 | 0,90% | 0,04 | 4,49 | 4,38 | 4,38 | 4,49 | 111K | 34 |
| 04/07/2019 | 0,45% | 0,02 | 4,45 | 4,36 | 4,36 | 4,49 | 23K | 14 |
| 03/07/2019 | 2,07% | 0,09 | 4,43 | 4,36 | 4,35 | 4,45 | 17K | 16 |
| 02/07/2019 | -1,14% | -0,05 | 4,34 | 4,40 | 4,33 | 4,40 | 164K | 51 |
| 01/07/2019 | 0,00% | 0,00 | 4,39 | 4,45 | 4,34 | 4,45 | 104K | 25 |
| 28/06/2019 | -0,23% | -0,01 | 4,39 | 4,37 | 4,33 | 4,40 | 53K | 27 |
| 27/06/2019 | 0,00% | 0,00 | 4,40 | 4,40 | 4,35 | 4,40 | 65K | 21 |
| 26/06/2019 | -0,68% | -0,03 | 4,40 | 4,42 | 4,35 | 4,42 | 104K | 30 |
| 25/06/2019 | 0,68% | 0,03 | 4,43 | 4,45 | 4,37 | 4,45 | 81K | 26 |
| 24/06/2019 | -1,12% | -0,05 | 4,40 | 4,45 | 4,40 | 4,46 | 51K | 24 |
| 21/06/2019 | -0,89% | -0,04 | 4,45 | 4,45 | 4,36 | 4,46 | 42K | 31 |
| 19/06/2019 | 0,90% | 0,04 | 4,49 | 4,41 | 4,41 | 4,49 | 14K | 6 |
| 18/06/2019 | -0,67% | -0,03 | 4,45 | 4,48 | 4,40 | 4,49 | 64K | 12 |
| 17/06/2019 | 0,90% | 0,04 | 4,48 | 4,40 | 4,40 | 4,48 | 37K | 13 |
| 14/06/2019 | -0,22% | -0,01 | 4,44 | 4,45 | 4,35 | 4,45 | 10K | 10 |
| 13/06/2019 | 1,14% | 0,05 | 4,45 | 4,36 | 4,36 | 4,45 | 17K | 9 |
| 12/06/2019 | 0,00% | 0,00 | 4,40 | 4,43 | 4,37 | 4,43 | 115K | 18 |
| 11/06/2019 | 0,00% | 0,00 | 4,40 | 4,50 | 4,40 | 4,65 | 117K | 33 |
| 10/06/2019 | -0,68% | -0,03 | 4,40 | 4,50 | 4,40 | 4,50 | 9K | 10 |
| 07/06/2019 | -4,32% | -0,20 | 4,43 | 4,62 | 4,43 | 4,65 | 186K | 44 |
| 06/06/2019 | 3,12% | 0,14 | 4,63 | 4,54 | 4,31 | 4,65 | 74K | 34 |
| 05/06/2019 | 2,05% | 0,09 | 4,49 | 4,49 | 4,49 | 4,49 | 10K | 7 |
| 04/06/2019 | -1,79% | -0,08 | 4,40 | 4,45 | 4,40 | 4,47 | 92K | 42 |
| 03/06/2019 | -0,44% | -0,02 | 4,48 | 4,50 | 4,42 | 4,50 | 18K | 22 |
| 31/05/2019 | -1,75% | -0,08 | 4,50 | 4,54 | 4,42 | 4,54 | 32K | 26 |
| 30/05/2019 | 1,78% | 0,08 | 4,58 | 4,50 | 4,50 | 4,58 | 23K | 12 |
| 29/05/2019 | -1,96% | -0,09 | 4,50 | 4,64 | 4,50 | 4,64 | 42K | 19 |
| 28/05/2019 | 2,68% | 0,12 | 4,59 | 4,54 | 4,52 | 4,59 | 7K | 11 |
| 27/05/2019 | -1,97% | -0,09 | 4,47 | 4,64 | 4,47 | 4,64 | 10K | 14 |
| 24/05/2019 | 0,66% | 0,03 | 4,56 | 4,63 | 4,47 | 4,63 | 38K | 17 |
| 23/05/2019 | -1,52% | -0,07 | 4,53 | 4,56 | 4,53 | 4,59 | 42K | 10 |
| 22/05/2019 | -2,75% | -0,13 | 4,60 | 4,70 | 4,57 | 4,70 | 60K | 21 |
| 21/05/2019 | 1,07% | 0,05 | 4,73 | 4,69 | 4,65 | 4,74 | 184K | 22 |
| 20/05/2019 | 0,00% | 0,00 | 4,68 | 4,73 | 4,68 | 4,73 | 1K | 3 |
| 17/05/2019 | -1,47% | -0,07 | 4,68 | 4,61 | 4,50 | 4,69 | 94K | 30 |
| 16/05/2019 | -2,06% | -0,10 | 4,75 | 4,60 | 4,60 | 4,75 | 93K | 15 |
| 15/05/2019 | 4,53% | 0,21 | 4,85 | 4,61 | 4,61 | 4,85 | 18K | 10 |
| 14/05/2019 | -2,32% | -0,11 | 4,64 | 4,64 | 4,63 | 4,65 | 108K | 18 |
| 13/05/2019 | -0,84% | -0,04 | 4,75 | 4,89 | 4,67 | 4,89 | 41K | 20 |
| 10/05/2019 | 1,91% | 0,09 | 4,79 | 4,69 | 4,62 | 4,79 | 11K | 5 |
| 09/05/2019 | -1,05% | -0,05 | 4,70 | 4,65 | 4,53 | 4,70 | 71K | 18 |
| 08/05/2019 | -1,04% | -0,05 | 4,75 | 4,72 | 4,61 | 4,75 | 21K | 10 |
| 07/05/2019 | 1,69% | 0,08 | 4,80 | 4,85 | 4,60 | 4,85 | 4K | 6 |
| 06/05/2019 | 1,51% | 0,07 | 4,72 | 4,65 | 4,49 | 4,72 | 38K | 20 |
| 03/05/2019 | 0,00% | 0,00 | 4,65 | 4,80 | 4,52 | 4,80 | 20K | 16 |
| 02/05/2019 | -2,52% | -0,12 | 4,65 | 4,80 | 4,61 | 4,80 | 14K | 11 |
| 30/04/2019 | 1,49% | 0,07 | 4,77 | 4,65 | 4,65 | 4,77 | 16K | 11 |
| 29/04/2019 | -1,05% | -0,05 | 4,70 | 4,78 | 4,70 | 4,78 | 34K | 23 |
| 26/04/2019 | -2,26% | -0,11 | 4,75 | 4,86 | 4,74 | 4,86 | 8K | 8 |
| 25/04/2019 | 1,25% | 0,06 | 4,86 | 4,80 | 4,73 | 4,88 | 9K | 10 |
| 24/04/2019 | -1,03% | -0,05 | 4,80 | 4,94 | 4,75 | 4,94 | 4K | 6 |
| 23/04/2019 | 3,19% | 0,15 | 4,85 | 4,71 | 4,71 | 4,88 | 8K | 7 |
| 22/04/2019 | -2,89% | -0,14 | 4,70 | 4,73 | 4,70 | 4,82 | 13K | 13 |
| 18/04/2019 | 0,62% | 0,03 | 4,84 | 4,82 | 4,64 | 4,84 | 18K | 12 |
| 17/04/2019 | 1,48% | 0,07 | 4,81 | 4,82 | 4,60 | 4,82 | 53K | 10 |
| 16/04/2019 | 1,07% | 0,05 | 4,74 | 4,74 | 4,74 | 4,74 | 7K | 2 |
| 15/04/2019 | 0,86% | 0,04 | 4,69 | 4,68 | 4,60 | 4,69 | 30K | 12 |
| 12/04/2019 | -2,52% | -0,12 | 4,65 | 4,72 | 4,60 | 4,84 | 34K | 32 |
| 11/04/2019 | -2,05% | -0,10 | 4,77 | 4,72 | 4,72 | 4,77 | 15K | 15 |
| 10/04/2019 | 2,74% | 0,13 | 4,87 | 4,76 | 4,76 | 4,91 | 13K | 11 |
| 09/04/2019 | -2,67% | -0,13 | 4,74 | 4,83 | 4,74 | 4,83 | 41K | 6 |
| 08/04/2019 | -1,02% | -0,05 | 4,87 | 4,91 | 4,75 | 4,92 | 18K | 17 |
| 05/04/2019 | -0,40% | -0,02 | 4,92 | 4,98 | 4,85 | 4,98 | 26K | 16 |
| 04/04/2019 | 1,02% | 0,05 | 4,94 | 4,89 | 4,85 | 4,95 | 41K | 24 |
| 03/04/2019 | -2,00% | -0,10 | 4,89 | 5,00 | 4,70 | 5,00 | 116K | 46 |
| 02/04/2019 | -3,11% | -0,16 | 4,99 | 5,12 | 4,98 | 5,15 | 93K | 43 |
| 01/04/2019 | -1,15% | -0,06 | 5,15 | 5,30 | 5,07 | 5,30 | 85K | 28 |
| 29/03/2019 | -1,33% | -0,07 | 5,21 | 5,42 | 5,13 | 5,42 | 127K | 65 |
| 28/03/2019 | 3,12% | 0,16 | 5,28 | 5,18 | 5,06 | 5,50 | 155K | 72 |
| 27/03/2019 | 0,39% | 0,02 | 5,12 | 5,15 | 5,00 | 5,15 | 65K | 14 |
| 26/03/2019 | -0,97% | -0,05 | 5,10 | 5,10 | 5,10 | 5,15 | 6K | 3 |
| 25/03/2019 | 1,38% | 0,07 | 5,15 | 5,09 | 5,00 | 5,15 | 22K | 12 |
Date,Open,High,Low,Close,Volume
16-Aug-19,4.89,4.89,4.70,4.78,75259
15-Aug-19,4.90,4.90,4.66,4.84,163305
14-Aug-19,4.92,4.92,4.80,4.90,267058
13-Aug-19,5.00,5.00,4.90,4.97,247770
12-Aug-19,5.01,5.02,4.95,4.95,151179
09-Aug-19,4.99,5.02,4.81,5.02,1029967
08-Aug-19,4.90,4.92,4.85,4.92,65320
07-Aug-19,4.81,4.93,4.78,4.90,55889
06-Aug-19,4.86,4.96,4.81,4.81,62548
05-Aug-19,4.89,4.99,4.85,4.85,60207
02-Aug-19,5.01,5.02,4.93,4.99,33935
01-Aug-19,4.91,5.05,4.91,5.02,49624
31-Jul-19,4.99,5.00,4.90,4.90,53606
30-Jul-19,4.98,5.08,4.60,5.03,85706
29-Jul-19,5.07,5.07,4.98,4.98,109677
26-Jul-19,5.00,5.09,4.95,5.08,84033
25-Jul-19,4.84,4.96,4.81,4.96,48911
24-Jul-19,4.79,4.80,4.74,4.80,97349
23-Jul-19,4.83,4.85,4.76,4.76,142966
22-Jul-19,4.89,4.89,4.80,4.87,102296
19-Jul-19,4.97,4.97,4.78,4.80,382563
18-Jul-19,4.99,5.19,4.91,4.91,788605
17-Jul-19,4.57,4.78,4.57,4.75,171184
16-Jul-19,4.74,4.74,4.61,4.68,157058
15-Jul-19,4.64,4.64,4.52,4.62,48332
12-Jul-19,4.56,4.75,4.50,4.60,179941
11-Jul-19,4.62,4.70,4.51,4.54,348763
10-Jul-19,4.49,4.80,4.48,4.54,1713696
08-Jul-19,4.43,4.48,4.43,4.46,105328
05-Jul-19,4.38,4.49,4.38,4.49,111379
04-Jul-19,4.36,4.49,4.36,4.45,22819
03-Jul-19,4.36,4.45,4.35,4.43,16703
02-Jul-19,4.40,4.40,4.33,4.34,164099
01-Jul-19,4.45,4.45,4.34,4.39,104474
28-Jun-19,4.37,4.40,4.33,4.39,52904
27-Jun-19,4.40,4.40,4.35,4.40,65228
26-Jun-19,4.42,4.42,4.35,4.40,103604
25-Jun-19,4.45,4.45,4.37,4.43,81416
24-Jun-19,4.45,4.46,4.40,4.40,51204
21-Jun-19,4.45,4.46,4.36,4.45,42092
19-Jun-19,4.41,4.49,4.41,4.49,13835
18-Jun-19,4.48,4.49,4.40,4.45,64202
17-Jun-19,4.40,4.48,4.40,4.48,37113
14-Jun-19,4.45,4.45,4.35,4.44,9681
13-Jun-19,4.36,4.45,4.36,4.45,17490
12-Jun-19,4.43,4.43,4.37,4.40,114674
11-Jun-19,4.50,4.65,4.40,4.40,116588
10-Jun-19,4.50,4.50,4.40,4.40,9404
07-Jun-19,4.62,4.65,4.43,4.43,185813
06-Jun-19,4.54,4.65,4.31,4.63,74057
05-Jun-19,4.49,4.49,4.49,4.49,9878
04-Jun-19,4.45,4.47,4.40,4.40,91930
03-Jun-19,4.50,4.50,4.42,4.48,17794
31-May-19,4.54,4.54,4.42,4.50,32017
30-May-19,4.50,4.58,4.50,4.58,22597
29-May-19,4.64,4.64,4.50,4.50,42105
28-May-19,4.54,4.59,4.52,4.59,7261
27-May-19,4.64,4.64,4.47,4.47,9564
24-May-19,4.63,4.63,4.47,4.56,37536
23-May-19,4.56,4.59,4.53,4.53,41502
22-May-19,4.70,4.70,4.57,4.60,60092
21-May-19,4.69,4.74,4.65,4.73,183683
20-May-19,4.73,4.73,4.68,4.68,1414
17-May-19,4.61,4.69,4.50,4.68,93815
16-May-19,4.60,4.75,4.60,4.75,92990
15-May-19,4.61,4.85,4.61,4.85,18226
14-May-19,4.64,4.65,4.63,4.64,108495
13-May-19,4.89,4.89,4.67,4.75,40598
10-May-19,4.69,4.79,4.62,4.79,10791
09-May-19,4.65,4.70,4.53,4.70,70727
08-May-19,4.72,4.75,4.61,4.75,20792
07-May-19,4.85,4.85,4.60,4.80,4233
06-May-19,4.65,4.72,4.49,4.72,37916
03-May-19,4.80,4.80,4.52,4.65,20057
02-May-19,4.80,4.80,4.61,4.65,14029
30-Apr-19,4.65,4.77,4.65,4.77,16382
29-Apr-19,4.78,4.78,4.70,4.70,33949
26-Apr-19,4.86,4.86,4.74,4.75,7609
25-Apr-19,4.80,4.88,4.73,4.86,8638
24-Apr-19,4.94,4.94,4.75,4.80,3834
23-Apr-19,4.71,4.88,4.71,4.85,7630
22-Apr-19,4.73,4.82,4.70,4.70,12750
18-Apr-19,4.82,4.84,4.64,4.84,18292
17-Apr-19,4.82,4.82,4.60,4.81,53128
16-Apr-19,4.74,4.74,4.74,4.74,7110
15-Apr-19,4.68,4.69,4.60,4.69,29557
12-Apr-19,4.72,4.84,4.60,4.65,34025
11-Apr-19,4.72,4.77,4.72,4.77,14677
10-Apr-19,4.76,4.91,4.76,4.87,13068
09-Apr-19,4.83,4.83,4.74,4.74,41361
08-Apr-19,4.91,4.92,4.75,4.87,18476
05-Apr-19,4.98,4.98,4.85,4.92,26405
04-Apr-19,4.89,4.95,4.85,4.94,40776
03-Apr-19,5.00,5.00,4.70,4.89,116186
02-Apr-19,5.12,5.15,4.98,4.99,93114
01-Apr-19,5.30,5.30,5.07,5.15,84891
29-Mar-19,5.42,5.42,5.13,5.21,127481
28-Mar-19,5.18,5.50,5.06,5.28,154515
27-Mar-19,5.15,5.15,5.00,5.12,64501
26-Mar-19,5.10,5.15,5.10,5.10,6125
25-Mar-19,5.09,5.15,5.00,5.15,22228
22-Mar-19,5.08,5.11,5.00,5.08,22228
21-Mar-19,5.23,5.24,5.07,5.14,22228
20-Mar-19,5.16,5.25,5.16,5.25,22228
19-Mar-19,5.14,5.14,5.13,5.14,22228
18-Mar-19,5.07,5.10,5.06,5.06,22228
15-Mar-19,5.08,5.10,4.93,5.09,22228
14-Mar-19,5.08,5.25,5.08,5.18,22228
13-Mar-19,5.15,5.19,5.05,5.08,22228
12-Mar-19,5.11,5.20,5.11,5.15,22228
11-Mar-19,5.12,5.15,5.10,5.15,22228
08-Mar-19,5.13,5.13,5.12,5.13,22228
07-Mar-19,5.00,5.15,5.00,5.15,22228
06-Mar-19,5.00,5.03,4.99,5.03,22228
01-Mar-19,5.14,5.14,5.00,5.05,22228
28-Feb-19,5.17,5.17,5.10,5.15,22228
27-Feb-19,5.10,5.19,5.06,5.19,22228
26-Feb-19,5.17,5.18,5.07,5.15,22228
25-Feb-19,5.16,5.17,5.07,5.12,22228
22-Feb-19,5.20,5.20,5.02,5.17,22228
21-Feb-19,5.29,5.29,5.16,5.16,22228
20-Feb-19,5.30,5.30,5.15,5.15,22228
19-Feb-19,5.28,5.29,5.28,5.29,22228
18-Feb-19,5.35,5.35,5.17,5.19,22228
15-Feb-19,5.42,5.42,5.30,5.38,22228
14-Feb-19,5.27,5.40,5.15,5.40,22228
13-Feb-19,5.36,5.36,5.20,5.28,22228
12-Feb-19,5.30,5.33,5.20,5.33,22228
11-Feb-19,5.33,5.34,5.10,5.34,22228
08-Feb-19,5.30,5.34,5.25,5.34,22228
07-Feb-19,5.34,5.34,5.15,5.25,22228
06-Feb-19,5.34,5.34,5.27,5.32,22228
05-Feb-19,5.33,5.34,5.15,5.33,22228
04-Feb-19,5.33,5.33,5.30,5.33,22228
*exoneração de responsabilidade