Cotação atual, histórico e gráfico do papel: EALT4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações EALT4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	0,14%	0,02	13,91	13,80	13,66	13,99	161K	53
01/04/2025	2,43%	0,33	13,89	13,81	13,58	13,95	454K	78
31/03/2025	-1,88%	-0,26	13,56	13,87	13,28	13,87	227K	77
28/03/2025	3,21%	0,43	13,82	13,37	13,29	13,86	637K	147
27/03/2025	3,08%	0,40	13,39	12,99	12,90	13,39	218K	56
26/03/2025	-2,70%	-0,36	12,99	13,37	12,99	13,37	248K	58
25/03/2025	2,46%	0,32	13,35	13,22	13,10	13,35	97K	31

24/03/2025	-0,08%	-0,01	13,03	13,08	13,03	13,30	104K	25
21/03/2025	-0,76%	-0,10	13,04	13,26	12,91	13,26	134K	32
20/03/2025	-0,98%	-0,13	13,14	13,20	12,92	13,33	147K	71
19/03/2025	0,23%	0,03	13,27	13,10	13,05	13,28	67K	15
18/03/2025	0,76%	0,10	13,24	13,16	13,14	13,30	149K	40
17/03/2025	1,08%	0,14	13,14	13,00	12,90	13,16	146K	37
14/03/2025	-2,69%	-0,36	13,00	13,47	12,81	13,49	965K	493
13/03/2025	1,06%	0,14	13,36	13,30	13,16	13,38	36K	13
12/03/2025	-2,15%	-0,29	13,22	13,40	13,11	13,51	154K	79
11/03/2025	-0,07%	-0,01	13,51	13,69	13,32	13,69	68K	9
10/03/2025	-1,89%	-0,26	13,52	13,31	13,15	13,58	31K	14
07/03/2025	4,47%	0,59	13,78	13,27	12,93	13,84	103K	43
06/03/2025	2,09%	0,27	13,19	12,97	12,94	13,20	55K	32
05/03/2025	-1,37%	-0,18	12,92	13,10	12,90	13,30	163K	33
28/02/2025	0,08%	0,01	13,10	12,93	12,66	13,10	229K	57
27/02/2025	0,54%	0,07	13,09	12,90	12,90	13,10	145K	23
26/02/2025	-0,69%	-0,09	13,02	13,12	12,90	13,12	178K	42
25/02/2025	-0,76%	-0,10	13,11	13,26	13,11	13,41	129K	54
24/02/2025	-1,34%	-0,18	13,21	13,45	13,21	13,46	112K	62
21/02/2025	-1,40%	-0,19	13,39	13,47	13,33	13,47	87K	47
20/02/2025	0,52%	0,07	13,58	13,52	13,44	13,60	37K	17
19/02/2025	0,37%	0,05	13,51	13,45	13,40	13,55	55K	20
18/02/2025	-0,44%	-0,06	13,46	13,53	13,46	13,67	42K	28
17/02/2025	0,00%	0,00	13,52	13,67	13,50	13,70	113K	41
14/02/2025	-0,07%	-0,01	13,52	13,72	13,46	13,73	118K	51
13/02/2025	-0,44%	-0,06	13,53	13,61	13,52	13,61	30K	14
12/02/2025	-0,73%	-0,10	13,59	13,76	13,52	13,77	45K	20
11/02/2025	-1,08%	-0,15	13,69	13,85	13,65	13,85	65K	28
10/02/2025	0,00%	0,00	13,84	13,84	13,74	13,96	54K	20
07/02/2025	0,58%	0,08	13,84	13,83	13,70	13,97	40K	17
06/02/2025	-0,43%	-0,06	13,76	13,85	13,71	13,98	61K	29
05/02/2025	0,14%	0,02	13,82	13,64	13,64	13,87	45K	23
04/02/2025	0,73%	0,10	13,80	13,78	13,68	13,95	72K	22
03/02/2025	0,51%	0,07	13,70	13,84	13,50	13,84	38K	12
31/01/2025	-2,22%	-0,31	13,63	13,95	13,63	13,95	210K	73
30/01/2025	0,87%	0,12	13,94	13,82	13,73	13,96	121K	54
29/01/2025	-0,22%	-0,03	13,82	13,61	13,61	13,88	10K	7
28/01/2025	-1,91%	-0,27	13,85	14,11	13,51	14,20	290K	83
27/01/2025	1,73%	0,24	14,12	13,73	13,60	14,12	357K	66
24/01/2025	0,73%	0,10	13,88	13,89	13,63	13,90	205K	41
23/01/2025	0,07%	0,01	13,78	13,82	13,61	13,90	103K	49
22/01/2025	1,10%	0,15	13,77	13,59	13,58	13,84	81K	35
21/01/2025	-0,15%	-0,02	13,62	13,62	13,40	13,75	143K	22
20/01/2025	0,29%	0,04	13,64	13,59	13,59	13,75	213K	37
17/01/2025	2,64%	0,35	13,60	13,27	13,15	13,66	109K	36
16/01/2025	0,84%	0,11	13,25	13,42	13,14	13,42	83K	16
15/01/2025	-0,08%	-0,01	13,14	13,15	13,13	13,44	230K	52
14/01/2025	0,23%	0,03	13,15	13,16	12,98	13,18	26K	15
13/01/2025	-0,30%	-0,04	13,12	13,10	12,90	13,16	66K	28
10/01/2025	0,08%	0,01	13,16	13,15	13,00	13,25	29K	8
09/01/2025	1,39%	0,18	13,15	12,90	12,90	13,15	146K	22
08/01/2025	-0,77%	-0,10	12,97	13,09	12,90	13,09	91K	39
07/01/2025	-0,83%	-0,11	13,07	13,20	12,98	13,27	257K	54
06/01/2025	-0,30%	-0,04	13,18	13,44	13,01	13,86	309K	68
03/01/2025	1,07%	0,14	13,22	13,45	13,07	13,45	18K	11
02/01/2025	-3,04%	-0,41	13,08	13,43	13,08	13,49	86K	33
30/12/2024	1,20%	0,16	13,49	13,31	13,15	13,70	101K	34
27/12/2024	-3,27%	-0,45	13,33	13,81	13,33	14,04	269K	57
26/12/2024	5,76%	0,75	13,78	13,20	12,99	13,78	252K	54
23/12/2024	-0,84%	-0,11	13,03	13,37	13,03	13,37	37K	14
20/12/2024	0,23%	0,03	13,14	13,39	13,01	13,39	74K	40
19/12/2024	-0,53%	-0,07	13,11	13,18	13,01	13,60	111K	37
18/12/2024	1,46%	0,19	13,18	12,99	12,82	13,20	363K	70
17/12/2024	0,70%	0,09	12,99	13,15	12,81	13,15	67K	29
16/12/2024	-2,71%	-0,36	12,90	13,12	12,90	13,40	256K	82
13/12/2024	0,45%	0,06	13,26	13,18	13,12	13,30	45K	24
12/12/2024	-2,22%	-0,30	13,20	13,26	13,10	13,49	262K	63
11/12/2024	-0,07%	-0,01	13,50	13,75	13,25	13,77	169K	50
10/12/2024	1,73%	0,23	13,51	13,52	13,33	13,53	147K	50
09/12/2024	-2,92%	-0,40	13,28	13,53	13,28	13,97	296K	75
06/12/2024	-0,87%	-0,12	13,68	13,53	13,26	13,87	294K	88
05/12/2024	1,92%	0,26	13,80	13,56	13,52	13,95	122K	54
04/12/2024	-2,66%	-0,37	13,54	13,83	13,47	13,91	180K	49
03/12/2024	-0,29%	-0,04	13,91	13,98	13,70	14,14	55K	30
02/12/2024	-2,31%	-0,33	13,95	14,29	13,80	14,44	111K	58
29/11/2024	0,21%	0,03	14,28	13,80	13,65	14,35	171K	50
28/11/2024	-0,21%	-0,03	14,25	14,30	13,88	14,42	170K	50
27/11/2024	-1,11%	-0,16	14,28	14,50	14,10	14,50	214K	60
26/11/2024	3,22%	0,45	14,44	14,00	13,62	14,50	300K	86
25/11/2024	0,94%	0,13	13,99	13,69	13,69	13,99	109K	56
22/11/2024	4,13%	0,55	13,86	13,59	13,34	14,19	131K	56
21/11/2024	-3,97%	-0,55	13,31	13,71	12,99	13,92	709K	224
19/11/2024	-4,94%	-0,72	13,86	14,52	13,10	14,57	744K	239
18/11/2024	0,62%	0,09	14,58	14,49	14,32	14,61	106K	36
14/11/2024	-0,55%	-0,08	14,49	14,55	14,16	14,67	277K	91
13/11/2024	-1,15%	-0,17	14,57	14,48	14,45	14,79	76K	31
12/11/2024	1,17%	0,17	14,74	14,60	14,31	14,87	148K	50
11/11/2024	-2,67%	-0,40	14,57	14,50	14,31	14,86	266K	90
08/11/2024	4,69%	0,67	14,97	14,28	14,06	14,97	637K	111
07/11/2024	5,30%	0,72	14,30	13,71	13,60	14,38	1M	152
06/11/2024	0,67%	0,09	13,58	13,30	13,30	13,58	138K	30
05/11/2024	1,35%	0,18	13,49	13,27	13,26	13,50	176K	42
04/11/2024	0,60%	0,08	13,31	13,22	13,01	13,31	78K	36
01/11/2024	-0,23%	-0,03	13,23	13,02	12,96	13,24	148K	41
31/10/2024	1,30%	0,17	13,26	12,99	12,96	13,30	162K	33
30/10/2024	-0,23%	-0,03	13,09	13,10	13,04	13,21	71K	35
29/10/2024	-1,13%	-0,15	13,12	13,30	13,12	13,31	61K	26
28/10/2024	-1,70%	-0,23	13,27	13,50	13,12	13,50	61K	32
25/10/2024	1,05%	0,14	13,50	13,38	13,30	13,50	32K	18
24/10/2024	-1,04%	-0,14	13,36	13,21	13,20	13,75	96K	40
23/10/2024	0,60%	0,08	13,50	13,45	13,00	13,56	203K	71
22/10/2024	3,23%	0,42	13,42	13,07	13,07	13,45	94K	42
21/10/2024	-0,76%	-0,10	13,00	13,06	12,95	13,10	83K	38
18/10/2024	-1,13%	-0,15	13,10	13,43	12,99	13,43	280K	82
17/10/2024	-1,12%	-0,15	13,25	13,37	13,20	13,49	164K	66
16/10/2024	-2,12%	-0,29	13,40	13,73	13,40	13,73	55K	31
15/10/2024	0,66%	0,09	13,69	13,60	13,43	13,77	48K	27
14/10/2024	-1,59%	-0,22	13,60	13,68	13,49	13,74	84K	36
11/10/2024	3,83%	0,51	13,82	13,31	13,22	13,82	98K	42
10/10/2024	-2,92%	-0,40	13,31	13,74	13,31	13,85	252K	69
09/10/2024	-1,01%	-0,14	13,71	13,92	13,70	13,95	76K	35
08/10/2024	-1,07%	-0,15	13,85	13,88	13,76	13,88	71K	34
07/10/2024	-0,28%	-0,04	14,00	14,06	13,95	14,06	48K	19
04/10/2024	-0,21%	-0,03	14,04	14,16	13,91	14,17	84K	25
03/10/2024	-0,14%	-0,02	14,07	14,05	13,85	14,07	42K	18
02/10/2024	-0,28%	-0,04	14,09	14,24	14,00	14,30	306K	53
01/10/2024	-2,08%	-0,30	14,13	14,35	13,80	14,38	153K	70
30/09/2024	0,77%	0,11	14,43	14,32	14,12	14,43	135K	42
27/09/2024	5,29%	0,72	14,32	14,15	13,45	14,60	483K	169
26/09/2024	0,00%	0,00	13,60	13,60	13,46	13,64	129K	51
25/09/2024	0,29%	0,04	13,60	13,56	13,47	13,65	178K	31
24/09/2024	0,44%	0,06	13,56	13,94	13,56	13,94	278K	80
23/09/2024	-4,05%	-0,57	13,50	14,07	13,45	14,07	2M	199
20/09/2024	-1,81%	-0,26	14,07	14,46	13,40	14,46	296K	87
19/09/2024	3,17%	0,44	14,33	13,93	13,93	14,40	206K	52
18/09/2024	2,74%	0,37	13,89	13,60	13,60	14,27	449K	106
17/09/2024	-	-	13,52	14,68	13,51	14,69	528K	193

Date,Open,High,Low,Close,Volume
02-Apr-25,13.80,13.99,13.66,13.91,160551
01-Apr-25,13.81,13.95,13.58,13.89,454375
31-Mar-25,13.87,13.87,13.28,13.56,226852
28-Mar-25,13.37,13.86,13.29,13.82,636870
27-Mar-25,12.99,13.39,12.90,13.39,218032
26-Mar-25,13.37,13.37,12.99,12.99,248249
25-Mar-25,13.22,13.35,13.10,13.35,96712
24-Mar-25,13.08,13.30,13.03,13.03,104208
21-Mar-25,13.26,13.26,12.91,13.04,133795
20-Mar-25,13.20,13.33,12.92,13.14,146590
19-Mar-25,13.10,13.28,13.05,13.27,67265
18-Mar-25,13.16,13.30,13.14,13.24,149441
17-Mar-25,13.00,13.16,12.90,13.14,146377
14-Mar-25,13.47,13.49,12.81,13.00,965450
13-Mar-25,13.30,13.38,13.16,13.36,35890
12-Mar-25,13.40,13.51,13.11,13.22,154499
11-Mar-25,13.69,13.69,13.32,13.51,67615
10-Mar-25,13.31,13.58,13.15,13.52,30648
07-Mar-25,13.27,13.84,12.93,13.78,102785
06-Mar-25,12.97,13.20,12.94,13.19,55012
05-Mar-25,13.10,13.30,12.90,12.92,163209
28-Feb-25,12.93,13.10,12.66,13.10,229355
27-Feb-25,12.90,13.10,12.90,13.09,144702
26-Feb-25,13.12,13.12,12.90,13.02,178472
25-Feb-25,13.26,13.41,13.11,13.11,129446
24-Feb-25,13.45,13.46,13.21,13.21,111849
21-Feb-25,13.47,13.47,13.33,13.39,87177
20-Feb-25,13.52,13.60,13.44,13.58,36627
19-Feb-25,13.45,13.55,13.40,13.51,55385
18-Feb-25,13.53,13.67,13.46,13.46,42004
17-Feb-25,13.67,13.70,13.50,13.52,112968
14-Feb-25,13.72,13.73,13.46,13.52,117686
13-Feb-25,13.61,13.61,13.52,13.53,29809
12-Feb-25,13.76,13.77,13.52,13.59,44856
11-Feb-25,13.85,13.85,13.65,13.69,64615
10-Feb-25,13.84,13.96,13.74,13.84,53983
07-Feb-25,13.83,13.97,13.70,13.84,39904
06-Feb-25,13.85,13.98,13.71,13.76,60628
05-Feb-25,13.64,13.87,13.64,13.82,45367
04-Feb-25,13.78,13.95,13.68,13.80,71876
03-Feb-25,13.84,13.84,13.50,13.70,38292
31-Jan-25,13.95,13.95,13.63,13.63,209952
30-Jan-25,13.82,13.96,13.73,13.94,120543
29-Jan-25,13.61,13.88,13.61,13.82,9649
28-Jan-25,14.11,14.20,13.51,13.85,290061
27-Jan-25,13.73,14.12,13.60,14.12,357139
24-Jan-25,13.89,13.90,13.63,13.88,204594
23-Jan-25,13.82,13.90,13.61,13.78,103339
22-Jan-25,13.59,13.84,13.58,13.77,80680
21-Jan-25,13.62,13.75,13.40,13.62,142554
20-Jan-25,13.59,13.75,13.59,13.64,212879
17-Jan-25,13.27,13.66,13.15,13.60,109458
16-Jan-25,13.42,13.42,13.14,13.25,83093
15-Jan-25,13.15,13.44,13.13,13.14,229681
14-Jan-25,13.16,13.18,12.98,13.15,26151
13-Jan-25,13.10,13.16,12.90,13.12,66445
10-Jan-25,13.15,13.25,13.00,13.16,28797
09-Jan-25,12.90,13.15,12.90,13.15,145762
08-Jan-25,13.09,13.09,12.90,12.97,90894
07-Jan-25,13.20,13.27,12.98,13.07,256535
06-Jan-25,13.44,13.86,13.01,13.18,308769
03-Jan-25,13.45,13.45,13.07,13.22,18420
02-Jan-25,13.43,13.49,13.08,13.08,85964
30-Dec-24,13.31,13.70,13.15,13.49,100978
27-Dec-24,13.81,14.04,13.33,13.33,268936
26-Dec-24,13.20,13.78,12.99,13.78,252308
23-Dec-24,13.37,13.37,13.03,13.03,36842
20-Dec-24,13.39,13.39,13.01,13.14,73522
19-Dec-24,13.18,13.60,13.01,13.11,110803
18-Dec-24,12.99,13.20,12.82,13.18,362574
17-Dec-24,13.15,13.15,12.81,12.99,67240
16-Dec-24,13.12,13.40,12.90,12.90,255521
13-Dec-24,13.18,13.30,13.12,13.26,44862
12-Dec-24,13.26,13.49,13.10,13.20,261601
11-Dec-24,13.75,13.77,13.25,13.50,169148
10-Dec-24,13.52,13.53,13.33,13.51,147220
09-Dec-24,13.53,13.97,13.28,13.28,296048
06-Dec-24,13.53,13.87,13.26,13.68,293978
05-Dec-24,13.56,13.95,13.52,13.80,121862
04-Dec-24,13.83,13.91,13.47,13.54,179880
03-Dec-24,13.98,14.14,13.70,13.91,55398
02-Dec-24,14.29,14.44,13.80,13.95,110960
29-Nov-24,13.80,14.35,13.65,14.28,171012
28-Nov-24,14.30,14.42,13.88,14.25,170403
27-Nov-24,14.50,14.50,14.10,14.28,214237
26-Nov-24,14.00,14.50,13.62,14.44,300086
25-Nov-24,13.69,13.99,13.69,13.99,109303
22-Nov-24,13.59,14.19,13.34,13.86,131421
21-Nov-24,13.71,13.92,12.99,13.31,709243
19-Nov-24,14.52,14.57,13.10,13.86,743847
18-Nov-24,14.49,14.61,14.32,14.58,105544
14-Nov-24,14.55,14.67,14.16,14.49,277476
13-Nov-24,14.48,14.79,14.45,14.57,75518
12-Nov-24,14.60,14.87,14.31,14.74,147534
11-Nov-24,14.50,14.86,14.31,14.57,265805
08-Nov-24,14.28,14.97,14.06,14.97,636850
07-Nov-24,13.71,14.38,13.60,14.30,1004361
06-Nov-24,13.30,13.58,13.30,13.58,137931
05-Nov-24,13.27,13.50,13.26,13.49,175853
04-Nov-24,13.22,13.31,13.01,13.31,78015
01-Nov-24,13.02,13.24,12.96,13.23,147727
31-Oct-24,12.99,13.30,12.96,13.26,162148
30-Oct-24,13.10,13.21,13.04,13.09,70833
29-Oct-24,13.30,13.31,13.12,13.12,60756
28-Oct-24,13.50,13.50,13.12,13.27,60953
25-Oct-24,13.38,13.50,13.30,13.50,32205
24-Oct-24,13.21,13.75,13.20,13.36,95789
23-Oct-24,13.45,13.56,13.00,13.50,203212
22-Oct-24,13.07,13.45,13.07,13.42,94033
21-Oct-24,13.06,13.10,12.95,13.00,83404
18-Oct-24,13.43,13.43,12.99,13.10,279580
17-Oct-24,13.37,13.49,13.20,13.25,163510
16-Oct-24,13.73,13.73,13.40,13.40,55183
15-Oct-24,13.60,13.77,13.43,13.69,47502
14-Oct-24,13.68,13.74,13.49,13.60,83898
11-Oct-24,13.31,13.82,13.22,13.82,98280
10-Oct-24,13.74,13.85,13.31,13.31,252015
09-Oct-24,13.92,13.95,13.70,13.71,75769
08-Oct-24,13.88,13.88,13.76,13.85,70504
07-Oct-24,14.06,14.06,13.95,14.00,47513
04-Oct-24,14.16,14.17,13.91,14.04,83795
03-Oct-24,14.05,14.07,13.85,14.07,42064
02-Oct-24,14.24,14.30,14.00,14.09,306313
01-Oct-24,14.35,14.38,13.80,14.13,153305
30-Sep-24,14.32,14.43,14.12,14.43,134505
27-Sep-24,14.15,14.60,13.45,14.32,483066
26-Sep-24,13.60,13.64,13.46,13.60,128757
25-Sep-24,13.56,13.65,13.47,13.60,177712
24-Sep-24,13.94,13.94,13.56,13.56,277563
23-Sep-24,14.07,14.07,13.45,13.50,1981250
20-Sep-24,14.46,14.46,13.40,14.07,295744
19-Sep-24,13.93,14.40,13.93,14.33,206421
18-Sep-24,13.60,14.27,13.60,13.89,448695
17-Sep-24,14.68,14.69,13.51,13.52,528352

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EALT4