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
15/07/2026	-1,60%	-0,19	11,71	11,87	11,71	11,87	129K	37
14/07/2026	-2,38%	-0,29	11,90	12,18	11,77	12,19	212K	43
13/07/2026	1,41%	0,17	12,19	12,18	12,05	12,20	87K	33
10/07/2026	0,17%	0,02	12,02	12,00	11,95	12,21	30K	19
09/07/2026	-0,99%	-0,12	12,00	11,94	11,71	12,00	118K	48
08/07/2026	1,42%	0,17	12,12	12,11	11,86	12,12	155K	30
07/07/2026	1,27%	0,15	11,95	11,91	11,91	12,11	12K	9
06/07/2026	-0,76%	-0,09	11,80	11,99	11,80	12,02	77K	31
03/07/2026	-0,92%	-0,11	11,89	12,11	11,89	12,12	48K	23
02/07/2026	-1,23%	-0,15	12,00	12,13	11,85	12,30	114K	48
01/07/2026	-0,25%	-0,03	12,15	12,20	12,15	12,28	20K	10
30/06/2026	-1,54%	-0,19	12,18	12,37	12,17	12,37	44K	19
29/06/2026	-0,64%	-0,08	12,37	12,26	12,10	12,45	56K	26
26/06/2026	0,00%	0,00	12,45	12,44	12,39	12,45	65K	10
25/06/2026	2,30%	0,28	12,45	12,19	12,19	12,45	6K	5
24/06/2026	0,08%	0,01	12,17	12,20	12,17	12,20	4K	3
23/06/2026	-0,73%	-0,09	12,16	12,25	12,16	12,45	37K	14
22/06/2026	-0,41%	-0,05	12,25	12,30	12,14	12,45	78K	21
19/06/2026	-0,81%	-0,10	12,30	12,22	12,22	12,39	49K	21
18/06/2026	0,49%	0,06	12,40	12,29	12,29	12,42	20K	8
17/06/2026	-0,40%	-0,05	12,34	12,40	12,33	12,53	32K	12
16/06/2026	-0,88%	-0,11	12,39	12,44	12,39	12,72	90K	21
15/06/2026	0,08%	0,01	12,50	12,60	12,36	12,80	66K	36
12/06/2026	4,08%	0,49	12,49	12,10	12,00	12,50	76K	35
11/06/2026	0,00%	0,00	12,00	12,00	11,90	12,00	77K	16
09/06/2026	0,08%	0,01	12,00	11,99	11,99	12,10	43K	14
08/06/2026	-0,50%	-0,06	11,99	12,04	11,96	12,10	38K	16
05/06/2026	1,60%	0,19	12,05	11,98	11,98	12,10	42K	16
03/06/2026	-1,98%	-0,24	11,86	12,05	11,80	12,07	100K	37
02/06/2026	0,00%	0,00	12,10	11,81	11,80	12,10	76K	23
01/06/2026	-2,42%	-0,30	12,10	12,40	11,62	12,40	202K	57
29/05/2026	-0,32%	-0,04	12,40	12,45	12,40	12,45	26K	10
28/05/2026	-0,08%	-0,01	12,44	12,34	12,34	12,44	17K	6
27/05/2026	-1,27%	-0,16	12,45	12,67	12,20	12,67	97K	45
26/05/2026	-1,48%	-0,19	12,61	12,80	12,61	12,80	44K	19
25/05/2026	0,71%	0,09	12,80	12,81	12,70	12,85	197K	36
22/05/2026	-1,24%	-0,16	12,71	12,71	12,65	12,76	67K	24
21/05/2026	0,86%	0,11	12,87	12,90	12,64	13,00	42K	22
20/05/2026	0,39%	0,05	12,76	12,75	12,71	12,97	29K	12
19/05/2026	-2,23%	-0,29	12,71	12,85	12,71	12,98	104K	34
18/05/2026	0,08%	0,01	13,00	13,00	12,82	13,00	73K	22
15/05/2026	-1,44%	-0,19	12,99	13,05	12,91	13,05	84K	30
14/05/2026	0,38%	0,05	13,18	13,10	13,05	13,19	33K	12
13/05/2026	-1,65%	-0,22	13,13	13,29	13,01	13,29	33K	14
12/05/2026	1,68%	0,22	13,35	13,12	13,12	13,35	62K	19
11/05/2026	-0,68%	-0,09	13,13	13,29	13,13	13,29	36K	17
08/05/2026	-0,68%	-0,09	13,22	13,34	13,12	13,34	62K	26
07/05/2026	0,08%	0,01	13,31	13,29	13,28	13,49	123K	27
06/05/2026	-0,82%	-0,11	13,30	13,44	13,23	13,44	86K	33
05/05/2026	0,83%	0,11	13,41	13,35	13,28	13,48	25K	14
04/05/2026	0,45%	0,06	13,30	13,25	13,25	13,65	124K	42
30/04/2026	-0,23%	-0,03	13,24	13,15	12,95	13,89	204K	62
29/04/2026	-0,97%	-0,13	13,27	13,40	13,25	13,49	101K	29
28/04/2026	-0,67%	-0,09	13,40	13,50	13,40	13,71	101K	39
27/04/2026	-0,44%	-0,06	13,49	13,43	13,40	13,58	108K	27
24/04/2026	0,30%	0,04	13,55	13,75	13,55	13,76	97K	30
23/04/2026	-0,37%	-0,05	13,51	13,51	13,45	13,65	249K	43
22/04/2026	-0,22%	-0,03	13,56	13,59	13,51	13,63	199K	33
20/04/2026	0,44%	0,06	13,59	13,53	13,41	13,76	114K	36
17/04/2026	3,52%	0,46	13,53	13,16	13,12	13,53	123K	42
16/04/2026	-2,24%	-0,30	13,07	13,49	13,07	13,61	218K	69
15/04/2026	-0,22%	-0,03	13,37	13,50	13,37	13,60	197K	34
14/04/2026	-2,05%	-0,28	13,40	13,67	13,40	13,69	287K	69
13/04/2026	1,33%	0,18	13,68	13,50	13,30	13,69	228K	69
10/04/2026	-0,22%	-0,03	13,50	13,53	13,50	13,75	136K	27
09/04/2026	0,82%	0,11	13,53	13,41	13,34	13,58	102K	32
08/04/2026	2,52%	0,33	13,42	13,29	13,21	13,48	294K	53
07/04/2026	1,08%	0,14	13,09	12,89	12,81	13,17	167K	36
06/04/2026	-0,15%	-0,02	12,95	12,99	12,95	13,18	362K	63
02/04/2026	0,15%	0,02	12,97	12,96	12,95	13,12	280K	161
01/04/2026	-2,48%	-0,33	12,95	13,30	12,75	13,33	1M	287
31/03/2026	0,23%	0,03	13,28	13,27	13,17	13,35	415K	205
30/03/2026	-4,68%	-0,65	13,25	13,99	13,20	13,99	681K	247
27/03/2026	-0,79%	-0,11	13,90	13,80	13,80	14,08	234K	49
26/03/2026	-0,99%	-0,14	14,01	14,15	14,01	14,17	58K	13
25/03/2026	1,00%	0,14	14,15	14,16	14,00	14,18	113K	28
24/03/2026	0,00%	0,00	14,01	14,16	13,95	14,16	7K	5
23/03/2026	-1,13%	-0,16	14,01	14,17	13,97	14,18	91K	24
20/03/2026	1,07%	0,15	14,17	14,16	14,02	14,18	90K	24
19/03/2026	-1,13%	-0,16	14,02	14,17	13,90	14,17	150K	51
18/03/2026	0,64%	0,09	14,18	14,18	14,09	14,18	61K	20
17/03/2026	0,43%	0,06	14,09	14,03	14,03	14,17	28K	15
16/03/2026	-1,06%	-0,15	14,03	14,18	14,03	14,19	51K	25
13/03/2026	0,57%	0,08	14,18	14,15	14,14	14,31	98K	19
12/03/2026	-0,70%	-0,10	14,10	14,30	14,07	14,30	95K	25
11/03/2026	-1,93%	-0,28	14,20	14,49	14,20	14,60	66K	28
10/03/2026	1,47%	0,21	14,48	14,50	14,32	14,69	342K	43
09/03/2026	-1,65%	-0,24	14,27	14,45	14,06	14,45	166K	57
06/03/2026	-1,96%	-0,29	14,51	14,70	14,41	14,70	73K	33
05/03/2026	-0,34%	-0,05	14,80	14,85	14,70	14,90	247K	32
04/03/2026	4,58%	0,65	14,85	14,27	14,26	14,85	292K	65
03/03/2026	-1,18%	-0,17	14,20	14,50	13,71	14,71	1M	188
02/03/2026	-0,83%	-0,12	14,37	14,40	14,31	14,60	291K	81
27/02/2026	0,35%	0,05	14,49	14,44	14,20	14,75	287K	49
26/02/2026	-0,41%	-0,06	14,44	14,51	14,29	14,57	201K	100
25/02/2026	1,61%	0,23	14,50	14,67	14,43	14,67	158K	90
24/02/2026	-1,18%	-0,17	14,27	14,78	14,27	14,78	197K	91
23/02/2026	-2,30%	-0,34	14,44	14,76	14,44	14,77	126K	42
20/02/2026	3,94%	0,56	14,78	14,22	14,21	14,80	228K	56
19/02/2026	0,14%	0,02	14,22	14,12	14,12	14,24	90K	25
18/02/2026	1,07%	0,15	14,20	14,29	14,10	14,30	109K	29
13/02/2026	0,07%	0,01	14,05	14,05	13,91	14,10	146K	80
12/02/2026	-0,57%	-0,08	14,04	14,14	14,03	14,21	373K	113
11/02/2026	0,36%	0,05	14,12	14,28	14,08	14,47	186K	87
10/02/2026	-1,19%	-0,17	14,07	14,36	14,05	14,36	221K	113
09/02/2026	-0,77%	-0,11	14,24	14,23	14,20	14,48	184K	86
06/02/2026	-1,03%	-0,15	14,35	14,42	14,23	14,55	190K	82
05/02/2026	0,49%	0,07	14,50	14,74	14,42	14,85	138K	51
04/02/2026	-2,17%	-0,32	14,43	14,74	14,43	14,85	309K	91
03/02/2026	0,00%	0,00	14,75	14,60	14,35	14,75	239K	78
02/02/2026	3,51%	0,50	14,75	14,36	14,25	14,75	593K	133
30/01/2026	-0,70%	-0,10	14,25	14,35	14,17	14,40	239K	54
29/01/2026	1,41%	0,20	14,35	14,13	14,03	14,40	372K	78
28/01/2026	1,73%	0,24	14,15	13,94	13,94	14,16	86K	37
27/01/2026	0,43%	0,06	13,91	14,00	13,74	14,40	680K	335
26/01/2026	-0,29%	-0,04	13,85	13,95	13,69	14,21	509K	247
23/01/2026	-0,36%	-0,05	13,89	13,96	13,66	14,06	309K	71
22/01/2026	-0,21%	-0,03	13,94	14,14	13,94	14,15	192K	66
21/01/2026	0,43%	0,06	13,97	13,91	13,72	14,15	154K	73
20/01/2026	-1,28%	-0,18	13,91	14,04	13,70	14,10	77K	39
19/01/2026	0,57%	0,08	14,09	14,18	13,99	14,20	99K	37
16/01/2026	-1,62%	-0,23	14,01	14,13	13,70	14,21	303K	96
15/01/2026	0,78%	0,11	14,24	14,13	14,10	14,25	214K	48
14/01/2026	0,36%	0,05	14,13	14,14	14,01	14,15	76K	33
13/01/2026	-0,14%	-0,02	14,08	14,09	14,05	14,13	82K	19
12/01/2026	0,71%	0,10	14,10	14,00	14,00	14,20	148K	47
09/01/2026	2,49%	0,34	14,00	13,85	13,69	14,00	46K	18
08/01/2026	-2,43%	-0,34	13,66	14,09	13,65	14,09	347K	199
07/01/2026	-1,34%	-0,19	14,00	14,18	13,65	14,18	893K	409
06/01/2026	0,57%	0,08	14,19	14,10	13,99	14,20	109K	38
05/01/2026	-0,91%	-0,13	14,11	14,15	13,85	14,23	128K	68
02/01/2026	5,09%	0,69	14,24	13,57	13,51	14,24	221K	50
30/12/2025	0,37%	0,05	13,55	13,53	13,47	14,05	479K	260
29/12/2025	-	-	13,50	13,41	13,05	13,80	474K	69

Date,Open,High,Low,Close,Volume
15-Jul-26,11.87,11.87,11.71,11.71,128679
14-Jul-26,12.18,12.19,11.77,11.90,212198
13-Jul-26,12.18,12.20,12.05,12.19,87413
10-Jul-26,12.00,12.21,11.95,12.02,30234
09-Jul-26,11.94,12.00,11.71,12.00,117541
08-Jul-26,12.11,12.12,11.86,12.12,154619
07-Jul-26,11.91,12.11,11.91,11.95,11948
06-Jul-26,11.99,12.02,11.80,11.80,77250
03-Jul-26,12.11,12.12,11.89,11.89,47859
02-Jul-26,12.13,12.30,11.85,12.00,113723
01-Jul-26,12.20,12.28,12.15,12.15,19537
30-Jun-26,12.37,12.37,12.17,12.18,44231
29-Jun-26,12.26,12.45,12.10,12.37,56280
26-Jun-26,12.44,12.45,12.39,12.45,64658
25-Jun-26,12.19,12.45,12.19,12.45,6193
24-Jun-26,12.20,12.20,12.17,12.17,3657
23-Jun-26,12.25,12.45,12.16,12.16,37047
22-Jun-26,12.30,12.45,12.14,12.25,78302
19-Jun-26,12.22,12.39,12.22,12.30,49054
18-Jun-26,12.29,12.42,12.29,12.40,19752
17-Jun-26,12.40,12.53,12.33,12.34,32353
16-Jun-26,12.44,12.72,12.39,12.39,90313
15-Jun-26,12.60,12.80,12.36,12.50,66405
12-Jun-26,12.10,12.50,12.00,12.49,76409
11-Jun-26,12.00,12.00,11.90,12.00,76617
09-Jun-26,11.99,12.10,11.99,12.00,43211
08-Jun-26,12.04,12.10,11.96,11.99,38459
05-Jun-26,11.98,12.10,11.98,12.05,42165
03-Jun-26,12.05,12.07,11.80,11.86,99928
02-Jun-26,11.81,12.10,11.80,12.10,75867
01-Jun-26,12.40,12.40,11.62,12.10,202480
29-May-26,12.45,12.45,12.40,12.40,26110
28-May-26,12.34,12.44,12.34,12.44,17296
27-May-26,12.67,12.67,12.20,12.45,96901
26-May-26,12.80,12.80,12.61,12.61,44376
25-May-26,12.81,12.85,12.70,12.80,196718
22-May-26,12.71,12.76,12.65,12.71,67345
21-May-26,12.90,13.00,12.64,12.87,42301
20-May-26,12.75,12.97,12.71,12.76,29372
19-May-26,12.85,12.98,12.71,12.71,103793
18-May-26,13.00,13.00,12.82,13.00,72641
15-May-26,13.05,13.05,12.91,12.99,84415
14-May-26,13.10,13.19,13.05,13.18,32821
13-May-26,13.29,13.29,13.01,13.13,33021
12-May-26,13.12,13.35,13.12,13.35,62391
11-May-26,13.29,13.29,13.13,13.13,35597
08-May-26,13.34,13.34,13.12,13.22,62192
07-May-26,13.29,13.49,13.28,13.31,122532
06-May-26,13.44,13.44,13.23,13.30,86400
05-May-26,13.35,13.48,13.28,13.41,25361
04-May-26,13.25,13.65,13.25,13.30,124034
30-Apr-26,13.15,13.89,12.95,13.24,203602
29-Apr-26,13.40,13.49,13.25,13.27,101433
28-Apr-26,13.50,13.71,13.40,13.40,101165
27-Apr-26,13.43,13.58,13.40,13.49,107892
24-Apr-26,13.75,13.76,13.55,13.55,96951
23-Apr-26,13.51,13.65,13.45,13.51,248509
22-Apr-26,13.59,13.63,13.51,13.56,199374
20-Apr-26,13.53,13.76,13.41,13.59,113719
17-Apr-26,13.16,13.53,13.12,13.53,122620
16-Apr-26,13.49,13.61,13.07,13.07,217934
15-Apr-26,13.50,13.60,13.37,13.37,197407
14-Apr-26,13.67,13.69,13.40,13.40,286892
13-Apr-26,13.50,13.69,13.30,13.68,228321
10-Apr-26,13.53,13.75,13.50,13.50,136034
09-Apr-26,13.41,13.58,13.34,13.53,102321
08-Apr-26,13.29,13.48,13.21,13.42,294069
07-Apr-26,12.89,13.17,12.81,13.09,167384
06-Apr-26,12.99,13.18,12.95,12.95,362178
02-Apr-26,12.96,13.12,12.95,12.97,280283
01-Apr-26,13.30,13.33,12.75,12.95,1451255
31-Mar-26,13.27,13.35,13.17,13.28,415468
30-Mar-26,13.99,13.99,13.20,13.25,680916
27-Mar-26,13.80,14.08,13.80,13.90,233941
26-Mar-26,14.15,14.17,14.01,14.01,57572
25-Mar-26,14.16,14.18,14.00,14.15,112722
24-Mar-26,14.16,14.16,13.95,14.01,7024
23-Mar-26,14.17,14.18,13.97,14.01,91184
20-Mar-26,14.16,14.18,14.02,14.17,90429
19-Mar-26,14.17,14.17,13.90,14.02,150033
18-Mar-26,14.18,14.18,14.09,14.18,60751
17-Mar-26,14.03,14.17,14.03,14.09,28211
16-Mar-26,14.18,14.19,14.03,14.03,50682
13-Mar-26,14.15,14.31,14.14,14.18,98279
12-Mar-26,14.30,14.30,14.07,14.10,95048
11-Mar-26,14.49,14.60,14.20,14.20,66353
10-Mar-26,14.50,14.69,14.32,14.48,342133
09-Mar-26,14.45,14.45,14.06,14.27,166044
06-Mar-26,14.70,14.70,14.41,14.51,72819
05-Mar-26,14.85,14.90,14.70,14.80,247353
04-Mar-26,14.27,14.85,14.26,14.85,292041
03-Mar-26,14.50,14.71,13.71,14.20,1113286
02-Mar-26,14.40,14.60,14.31,14.37,291238
27-Feb-26,14.44,14.75,14.20,14.49,287465
26-Feb-26,14.51,14.57,14.29,14.44,201089
25-Feb-26,14.67,14.67,14.43,14.50,157981
24-Feb-26,14.78,14.78,14.27,14.27,197393
23-Feb-26,14.76,14.77,14.44,14.44,125744
20-Feb-26,14.22,14.80,14.21,14.78,228146
19-Feb-26,14.12,14.24,14.12,14.22,89542
18-Feb-26,14.29,14.30,14.10,14.20,109226
13-Feb-26,14.05,14.10,13.91,14.05,145903
12-Feb-26,14.14,14.21,14.03,14.04,372549
11-Feb-26,14.28,14.47,14.08,14.12,186106
10-Feb-26,14.36,14.36,14.05,14.07,220788
09-Feb-26,14.23,14.48,14.20,14.24,184458
06-Feb-26,14.42,14.55,14.23,14.35,189703
05-Feb-26,14.74,14.85,14.42,14.50,138177
04-Feb-26,14.74,14.85,14.43,14.43,308985
03-Feb-26,14.60,14.75,14.35,14.75,239391
02-Feb-26,14.36,14.75,14.25,14.75,592694
30-Jan-26,14.35,14.40,14.17,14.25,239361
29-Jan-26,14.13,14.40,14.03,14.35,372011
28-Jan-26,13.94,14.16,13.94,14.15,86167
27-Jan-26,14.00,14.40,13.74,13.91,680407
26-Jan-26,13.95,14.21,13.69,13.85,509209
23-Jan-26,13.96,14.06,13.66,13.89,309055
22-Jan-26,14.14,14.15,13.94,13.94,192264
21-Jan-26,13.91,14.15,13.72,13.97,153945
20-Jan-26,14.04,14.10,13.70,13.91,76516
19-Jan-26,14.18,14.20,13.99,14.09,98618
16-Jan-26,14.13,14.21,13.70,14.01,303359
15-Jan-26,14.13,14.25,14.10,14.24,214390
14-Jan-26,14.14,14.15,14.01,14.13,76226
13-Jan-26,14.09,14.13,14.05,14.08,81765
12-Jan-26,14.00,14.20,14.00,14.10,148441
09-Jan-26,13.85,14.00,13.69,14.00,45692
08-Jan-26,14.09,14.09,13.65,13.66,347167
07-Jan-26,14.18,14.18,13.65,14.00,893496
06-Jan-26,14.10,14.20,13.99,14.19,108570
05-Jan-26,14.15,14.23,13.85,14.11,127855
02-Jan-26,13.57,14.24,13.51,14.24,221137
30-Dec-25,13.53,14.05,13.47,13.55,479316
29-Dec-25,13.41,13.80,13.05,13.50,474211

*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