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
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	-5,45%	-0,78	13,52	14,68	13,51	14,69	528K	193
16/09/2024	-0,49%	-0,07	14,30	14,41	14,24	14,41	123K	49
13/09/2024	-1,37%	-0,20	14,37	14,72	14,34	14,73	115K	46
12/09/2024	-0,88%	-0,13	14,57	14,78	14,51	14,85	196K	65
11/09/2024	-1,61%	-0,24	14,70	15,15	14,70	15,15	201K	73
10/09/2024	-0,13%	-0,02	14,94	15,10	14,80	15,15	111K	48
09/09/2024	-2,92%	-0,45	14,96	15,41	14,96	15,62	517K	140
06/09/2024	0,26%	0,04	15,41	15,56	15,21	15,62	368K	95
05/09/2024	3,50%	0,52	15,37	14,86	14,86	15,72	517K	95
04/09/2024	1,16%	0,17	14,85	14,67	14,66	15,33	966K	202
03/09/2024	-0,07%	-0,01	14,68	14,67	14,33	14,69	470K	108
02/09/2024	8,90%	1,20	14,69	13,55	13,55	14,90	1M	389
30/08/2024	4,25%	0,55	13,49	12,95	12,84	13,49	306K	114
29/08/2024	-0,08%	-0,01	12,94	12,93	12,81	12,95	110K	42
28/08/2024	0,00%	0,00	12,95	12,91	12,83	12,95	79K	32
27/08/2024	1,57%	0,20	12,95	12,91	12,70	12,98	234K	89
26/08/2024	-2,15%	-0,28	12,75	13,05	12,74	13,28	436K	132
23/08/2024	-1,96%	-0,26	13,03	13,16	12,93	13,31	598K	192
22/08/2024	0,30%	0,04	13,29	13,20	12,90	13,38	228K	72
21/08/2024	0,84%	0,11	13,25	13,50	12,50	13,74	580K	188
20/08/2024	-1,28%	-0,17	13,14	13,25	11,56	13,80	6M	1.097
19/08/2024	-11,27%	-1,69	13,31	14,98	12,85	15,00	3M	633
16/08/2024	4,97%	0,71	15,00	14,28	14,15	15,14	352K	100
15/08/2024	1,06%	0,15	14,29	14,07	14,07	14,40	203K	60
14/08/2024	1,95%	0,27	14,14	13,85	13,85	14,35	167K	61
13/08/2024	3,66%	0,49	13,87	13,56	13,48	14,05	318K	104
12/08/2024	-15,64%	-2,48	13,38	16,08	13,00	16,70	2M	522
09/08/2024	12,56%	1,77	15,86	14,09	14,00	17,80	3M	605
08/08/2024	8,64%	1,12	14,09	13,00	13,00	14,10	1M	402
07/08/2024	2,37%	0,30	12,97	12,67	12,65	12,97	433K	83
06/08/2024	1,60%	0,20	12,67	12,54	12,47	12,69	244K	58
05/08/2024	0,32%	0,04	12,47	12,13	12,13	12,49	84K	43
02/08/2024	-0,64%	-0,08	12,43	12,47	12,20	12,59	214K	51
01/08/2024	1,62%	0,20	12,51	12,08	11,77	12,55	1M	178
31/07/2024	8,94%	1,01	12,31	11,55	11,33	12,60	3M	403
30/07/2024	-3,34%	-0,39	11,30	11,60	11,30	11,67	71K	28
29/07/2024	1,21%	0,14	11,69	11,51	11,50	11,69	29K	16
26/07/2024	2,12%	0,24	11,55	11,43	11,30	11,55	56K	16
25/07/2024	-1,22%	-0,14	11,31	11,42	11,27	11,47	36K	17
24/07/2024	-0,43%	-0,05	11,45	11,42	11,42	11,59	18K	10
23/07/2024	-1,63%	-0,19	11,50	11,55	11,43	11,55	72K	24
22/07/2024	2,19%	0,25	11,69	11,47	11,44	11,74	41K	18
19/07/2024	0,35%	0,04	11,44	11,42	11,32	11,68	45K	27
18/07/2024	-0,18%	-0,02	11,40	11,42	11,31	11,45	85K	18
17/07/2024	0,00%	0,00	11,42	11,28	11,23	11,42	29K	13
16/07/2024	0,00%	0,00	11,42	11,31	11,26	11,42	74K	17
15/07/2024	1,24%	0,14	11,42	11,29	11,29	11,42	52K	11
12/07/2024	1,44%	0,16	11,28	11,26	11,16	11,30	57K	23
11/07/2024	0,09%	0,01	11,12	11,11	11,08	11,35	84K	20
10/07/2024	-0,36%	-0,04	11,11	11,22	11,10	11,22	21K	13
09/07/2024	-1,76%	-0,20	11,15	11,26	11,12	11,26	140K	28
08/07/2024	1,43%	0,16	11,35	11,25	11,23	11,47	11K	8
05/07/2024	-0,53%	-0,06	11,19	11,17	11,17	11,32	26K	22
04/07/2024	0,27%	0,03	11,25	11,21	11,21	11,35	46K	28
03/07/2024	0,81%	0,09	11,22	11,25	11,11	11,25	97K	21
02/07/2024	0,63%	0,07	11,13	10,94	10,94	11,34	78K	43
01/07/2024	-1,25%	-0,14	11,06	11,18	10,97	11,25	201K	55
28/06/2024	0,90%	0,10	11,20	11,09	11,00	11,30	125K	43
27/06/2024	-0,63%	-0,07	11,10	11,28	11,00	11,29	221K	85
26/06/2024	0,99%	0,11	11,17	11,07	11,00	11,40	306K	111
25/06/2024	-1,16%	-0,13	11,06	11,39	11,02	11,39	44K	20
24/06/2024	-2,27%	-0,26	11,19	11,46	11,19	11,48	38K	25
21/06/2024	2,23%	0,25	11,45	11,07	10,88	11,45	92K	44
20/06/2024	-1,75%	-0,20	11,20	11,26	11,09	11,27	99K	52
19/06/2024	-0,26%	-0,03	11,40	11,23	11,22	11,50	23K	11
18/06/2024	0,88%	0,10	11,43	11,34	11,34	11,50	27K	19
17/06/2024	-0,18%	-0,02	11,33	11,34	11,21	11,45	26K	16
14/06/2024	3,37%	0,37	11,35	10,97	10,74	11,38	133K	85
13/06/2024	2,52%	0,27	10,98	10,72	10,60	11,09	103K	53
12/06/2024	-3,34%	-0,37	10,71	11,18	10,71	11,19	58K	40
11/06/2024	-0,98%	-0,11	11,08	11,16	10,92	11,50	173K	83
10/06/2024	-4,77%	-0,56	11,19	11,63	11,19	11,63	50K	34
07/06/2024	1,73%	0,20	11,75	11,62	11,59	11,85	81K	18
06/06/2024	-0,17%	-0,02	11,55	11,62	11,53	11,62	21K	17
05/06/2024	-3,50%	-0,42	11,57	11,94	11,57	11,94	67K	33
04/06/2024	0,25%	0,03	11,99	11,96	11,30	12,07	145K	62
03/06/2024	0,17%	0,02	11,96	11,95	11,94	12,21	43K	23
31/05/2024	0,51%	0,06	11,94	11,91	11,70	11,99	90K	31
29/05/2024	2,41%	0,28	11,88	11,58	11,50	11,89	165K	36
28/05/2024	2,02%	0,23	11,60	11,38	11,28	11,65	79K	59
27/05/2024	-2,32%	-0,27	11,37	11,63	11,20	11,64	205K	51
24/05/2024	-0,09%	-0,01	11,64	11,64	11,50	11,65	50K	22
23/05/2024	0,87%	0,10	11,65	11,52	11,40	11,65	318K	74
22/05/2024	-0,09%	-0,01	11,55	11,55	11,42	12,00	559K	125
21/05/2024	2,48%	0,28	11,56	11,52	11,30	11,97	100K	41
20/05/2024	-0,09%	-0,01	11,28	11,29	11,19	11,29	90K	25
17/05/2024	0,53%	0,06	11,29	11,23	11,01	11,30	123K	42
16/05/2024	1,81%	0,20	11,23	10,87	10,87	11,23	58K	23
15/05/2024	2,51%	0,27	11,03	10,90	10,63	11,10	212K	55
14/05/2024	-	-	10,76	10,50	10,50	11,49	284K	69

Date,Open,High,Low,Close,Volume
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
16-Sep-24,14.41,14.41,14.24,14.30,123336
13-Sep-24,14.72,14.73,14.34,14.37,115017
12-Sep-24,14.78,14.85,14.51,14.57,195622
11-Sep-24,15.15,15.15,14.70,14.70,200658
10-Sep-24,15.10,15.15,14.80,14.94,111150
09-Sep-24,15.41,15.62,14.96,14.96,517456
06-Sep-24,15.56,15.62,15.21,15.41,367709
05-Sep-24,14.86,15.72,14.86,15.37,517140
04-Sep-24,14.67,15.33,14.66,14.85,966004
03-Sep-24,14.67,14.69,14.33,14.68,470148
02-Sep-24,13.55,14.90,13.55,14.69,1290652
30-Aug-24,12.95,13.49,12.84,13.49,305652
29-Aug-24,12.93,12.95,12.81,12.94,109704
28-Aug-24,12.91,12.95,12.83,12.95,78793
27-Aug-24,12.91,12.98,12.70,12.95,234237
26-Aug-24,13.05,13.28,12.74,12.75,435995
23-Aug-24,13.16,13.31,12.93,13.03,598188
22-Aug-24,13.20,13.38,12.90,13.29,228278
21-Aug-24,13.50,13.74,12.50,13.25,580302
20-Aug-24,13.25,13.80,11.56,13.14,6262882
19-Aug-24,14.98,15.00,12.85,13.31,2982438
16-Aug-24,14.28,15.14,14.15,15.00,352240
15-Aug-24,14.07,14.40,14.07,14.29,202661
14-Aug-24,13.85,14.35,13.85,14.14,167105
13-Aug-24,13.56,14.05,13.48,13.87,317630
12-Aug-24,16.08,16.70,13.00,13.38,1885037
09-Aug-24,14.09,17.80,14.00,15.86,2669327
08-Aug-24,13.00,14.10,13.00,14.09,1266361
07-Aug-24,12.67,12.97,12.65,12.97,433401
06-Aug-24,12.54,12.69,12.47,12.67,244433
05-Aug-24,12.13,12.49,12.13,12.47,83875
02-Aug-24,12.47,12.59,12.20,12.43,213718
01-Aug-24,12.08,12.55,11.77,12.51,1203603
31-Jul-24,11.55,12.60,11.33,12.31,3488389
30-Jul-24,11.60,11.67,11.30,11.30,70953
29-Jul-24,11.51,11.69,11.50,11.69,29109
26-Jul-24,11.43,11.55,11.30,11.55,56148
25-Jul-24,11.42,11.47,11.27,11.31,36259
24-Jul-24,11.42,11.59,11.42,11.45,18430
23-Jul-24,11.55,11.55,11.43,11.50,72216
22-Jul-24,11.47,11.74,11.44,11.69,41446
19-Jul-24,11.42,11.68,11.32,11.44,44623
18-Jul-24,11.42,11.45,11.31,11.40,85239
17-Jul-24,11.28,11.42,11.23,11.42,29461
16-Jul-24,11.31,11.42,11.26,11.42,74091
15-Jul-24,11.29,11.42,11.29,11.42,52155
12-Jul-24,11.26,11.30,11.16,11.28,57398
11-Jul-24,11.11,11.35,11.08,11.12,83649
10-Jul-24,11.22,11.22,11.10,11.11,21126
09-Jul-24,11.26,11.26,11.12,11.15,139747
08-Jul-24,11.25,11.47,11.23,11.35,11274
05-Jul-24,11.17,11.32,11.17,11.19,25848
04-Jul-24,11.21,11.35,11.21,11.25,46260
03-Jul-24,11.25,11.25,11.11,11.22,97304
02-Jul-24,10.94,11.34,10.94,11.13,77576
01-Jul-24,11.18,11.25,10.97,11.06,200504
28-Jun-24,11.09,11.30,11.00,11.20,124982
27-Jun-24,11.28,11.29,11.00,11.10,220562
26-Jun-24,11.07,11.40,11.00,11.17,305516
25-Jun-24,11.39,11.39,11.02,11.06,43608
24-Jun-24,11.46,11.48,11.19,11.19,38351
21-Jun-24,11.07,11.45,10.88,11.45,92300
20-Jun-24,11.26,11.27,11.09,11.20,99213
19-Jun-24,11.23,11.50,11.22,11.40,22586
18-Jun-24,11.34,11.50,11.34,11.43,27398
17-Jun-24,11.34,11.45,11.21,11.33,26030
14-Jun-24,10.97,11.38,10.74,11.35,133326
13-Jun-24,10.72,11.09,10.60,10.98,102998
12-Jun-24,11.18,11.19,10.71,10.71,57688
11-Jun-24,11.16,11.50,10.92,11.08,173101
10-Jun-24,11.63,11.63,11.19,11.19,50329
07-Jun-24,11.62,11.85,11.59,11.75,80625
06-Jun-24,11.62,11.62,11.53,11.55,20849
05-Jun-24,11.94,11.94,11.57,11.57,66638
04-Jun-24,11.96,12.07,11.30,11.99,144520
03-Jun-24,11.95,12.21,11.94,11.96,43248
31-May-24,11.91,11.99,11.70,11.94,90070
29-May-24,11.58,11.89,11.50,11.88,164861
28-May-24,11.38,11.65,11.28,11.60,79442
27-May-24,11.63,11.64,11.20,11.37,204516
24-May-24,11.64,11.65,11.50,11.64,49810
23-May-24,11.52,11.65,11.40,11.65,317877
22-May-24,11.55,12.00,11.42,11.55,558555
21-May-24,11.52,11.97,11.30,11.56,99660
20-May-24,11.29,11.29,11.19,11.28,90329
17-May-24,11.23,11.30,11.01,11.29,123278
16-May-24,10.87,11.23,10.87,11.23,57842
15-May-24,10.90,11.10,10.63,11.03,211884
14-May-24,10.50,11.49,10.50,10.76,283558

*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