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 |
| 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 |
| 22/03/2019 | -1,17% | -0,06 | 5,08 | 5,08 | 5,00 | 5,11 | 21K | 15 |
| 21/03/2019 | -2,10% | -0,11 | 5,14 | 5,23 | 5,07 | 5,24 | 20K | 15 |
| 20/03/2019 | 2,14% | 0,11 | 5,25 | 5,16 | 5,16 | 5,25 | 16K | 12 |
| 19/03/2019 | 1,58% | 0,08 | 5,14 | 5,14 | 5,13 | 5,14 | 11K | 7 |
| 18/03/2019 | -0,59% | -0,03 | 5,06 | 5,07 | 5,06 | 5,10 | 39K | 27 |
| 15/03/2019 | -1,74% | -0,09 | 5,09 | 5,08 | 4,93 | 5,10 | 20K | 8 |
| 14/03/2019 | 1,97% | 0,10 | 5,18 | 5,08 | 5,08 | 5,25 | 8K | 7 |
| 13/03/2019 | -1,36% | -0,07 | 5,08 | 5,15 | 5,05 | 5,19 | 12K | 10 |
| 12/03/2019 | 0,00% | 0,00 | 5,15 | 5,11 | 5,11 | 5,20 | 26K | 15 |
| 11/03/2019 | 0,39% | 0,02 | 5,15 | 5,12 | 5,10 | 5,15 | 40K | 17 |
| 08/03/2019 | -0,39% | -0,02 | 5,13 | 5,13 | 5,12 | 5,13 | 10K | 11 |
| 07/03/2019 | 2,39% | 0,12 | 5,15 | 5,00 | 5,00 | 5,15 | 15K | 15 |
| 06/03/2019 | -0,40% | -0,02 | 5,03 | 5,00 | 4,99 | 5,03 | 39K | 19 |
| 01/03/2019 | -1,94% | -0,10 | 5,05 | 5,14 | 5,00 | 5,14 | 232K | 50 |
| 28/02/2019 | -0,77% | -0,04 | 5,15 | 5,17 | 5,10 | 5,17 | 22K | 8 |
| 27/02/2019 | 0,78% | 0,04 | 5,19 | 5,10 | 5,06 | 5,19 | 41K | 17 |
| 26/02/2019 | 0,59% | 0,03 | 5,15 | 5,17 | 5,07 | 5,18 | 22K | 17 |
| 25/02/2019 | -0,97% | -0,05 | 5,12 | 5,16 | 5,07 | 5,17 | 24K | 21 |
| 22/02/2019 | 0,19% | 0,01 | 5,17 | 5,20 | 5,02 | 5,20 | 45K | 21 |
| 21/02/2019 | 0,19% | 0,01 | 5,16 | 5,29 | 5,16 | 5,29 | 8K | 9 |
| 20/02/2019 | -2,65% | -0,14 | 5,15 | 5,30 | 5,15 | 5,30 | 34K | 21 |
| 19/02/2019 | 1,93% | 0,10 | 5,29 | 5,28 | 5,28 | 5,29 | 4K | 5 |
| 18/02/2019 | -3,53% | -0,19 | 5,19 | 5,35 | 5,17 | 5,35 | 47K | 24 |
| 15/02/2019 | -0,37% | -0,02 | 5,38 | 5,42 | 5,30 | 5,42 | 31K | 17 |
| 14/02/2019 | 2,27% | 0,12 | 5,40 | 5,27 | 5,15 | 5,40 | 59K | 29 |
| 13/02/2019 | -0,94% | -0,05 | 5,28 | 5,36 | 5,20 | 5,36 | 18K | 10 |
| 12/02/2019 | -0,19% | -0,01 | 5,33 | 5,30 | 5,20 | 5,33 | 20K | 16 |
| 11/02/2019 | 0,00% | 0,00 | 5,34 | 5,33 | 5,10 | 5,34 | 27K | 14 |
| 08/02/2019 | 1,71% | 0,09 | 5,34 | 5,30 | 5,25 | 5,34 | 8K | 9 |
| 07/02/2019 | -1,32% | -0,07 | 5,25 | 5,34 | 5,15 | 5,34 | 20K | 22 |
| 06/02/2019 | -0,19% | -0,01 | 5,32 | 5,34 | 5,27 | 5,34 | 14K | 9 |
| 05/02/2019 | 0,00% | 0,00 | 5,33 | 5,33 | 5,15 | 5,34 | 88K | 28 |
| 04/02/2019 | 0,00% | 0,00 | 5,33 | 5,33 | 5,30 | 5,33 | 23K | 10 |
| 01/02/2019 | 0,00% | 0,00 | 5,33 | 5,02 | 5,02 | 5,33 | 53K | 18 |
| 31/01/2019 | 0,00% | 0,00 | 5,33 | 5,32 | 5,15 | 5,33 | 10K | 10 |
| 30/01/2019 | 0,57% | 0,03 | 5,33 | 5,30 | 5,24 | 5,47 | 88K | 32 |
| 29/01/2019 | 1,92% | 0,10 | 5,30 | 5,20 | 5,10 | 5,30 | 10K | 11 |
| 28/01/2019 | -1,33% | -0,07 | 5,20 | 5,25 | 5,20 | 5,25 | 5K | 5 |
| 24/01/2019 | -0,19% | -0,01 | 5,27 | 5,28 | 5,24 | 5,28 | 15K | 14 |
| 23/01/2019 | 0,76% | 0,04 | 5,28 | 5,11 | 5,01 | 5,34 | 33K | 29 |
| 22/01/2019 | -2,06% | -0,11 | 5,24 | 5,37 | 5,10 | 5,37 | 80K | 41 |
| 21/01/2019 | -0,93% | -0,05 | 5,35 | 5,39 | 5,26 | 5,40 | 24K | 12 |
Date,Open,High,Low,Close,Volume
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-19,5.08,5.11,5.00,5.08,21196
21-Mar-19,5.23,5.24,5.07,5.14,19964
20-Mar-19,5.16,5.25,5.16,5.25,16083
19-Mar-19,5.14,5.14,5.13,5.14,10783
18-Mar-19,5.07,5.10,5.06,5.06,38604
15-Mar-19,5.08,5.10,4.93,5.09,19662
14-Mar-19,5.08,5.25,5.08,5.18,8184
13-Mar-19,5.15,5.19,5.05,5.08,11769
12-Mar-19,5.11,5.20,5.11,5.15,26290
11-Mar-19,5.12,5.15,5.10,5.15,39581
08-Mar-19,5.13,5.13,5.12,5.13,10246
07-Mar-19,5.00,5.15,5.00,5.15,14622
06-Mar-19,5.00,5.03,4.99,5.03,39060
01-Mar-19,5.14,5.14,5.00,5.05,231839
28-Feb-19,5.17,5.17,5.10,5.15,21517
27-Feb-19,5.10,5.19,5.06,5.19,40515
26-Feb-19,5.17,5.18,5.07,5.15,21970
25-Feb-19,5.16,5.17,5.07,5.12,23524
22-Feb-19,5.20,5.20,5.02,5.17,44978
21-Feb-19,5.29,5.29,5.16,5.16,8350
20-Feb-19,5.30,5.30,5.15,5.15,33862
19-Feb-19,5.28,5.29,5.28,5.29,3698
18-Feb-19,5.35,5.35,5.17,5.19,46980
15-Feb-19,5.42,5.42,5.30,5.38,31265
14-Feb-19,5.27,5.40,5.15,5.40,58773
13-Feb-19,5.36,5.36,5.20,5.28,18419
12-Feb-19,5.30,5.33,5.20,5.33,20042
11-Feb-19,5.33,5.34,5.10,5.34,27097
08-Feb-19,5.30,5.34,5.25,5.34,8481
07-Feb-19,5.34,5.34,5.15,5.25,20264
06-Feb-19,5.34,5.34,5.27,5.32,14321
05-Feb-19,5.33,5.34,5.15,5.33,87886
04-Feb-19,5.33,5.33,5.30,5.33,22889
01-Feb-19,5.02,5.33,5.02,5.33,52521
31-Jan-19,5.32,5.33,5.15,5.33,10476
30-Jan-19,5.30,5.47,5.24,5.33,88471
29-Jan-19,5.20,5.30,5.10,5.30,9841
28-Jan-19,5.25,5.25,5.20,5.20,4690
24-Jan-19,5.28,5.28,5.24,5.27,15287
23-Jan-19,5.11,5.34,5.01,5.28,33074
22-Jan-19,5.37,5.37,5.10,5.24,80090
21-Jan-19,5.39,5.40,5.26,5.35,24166
18-Jan-19,5.43,5.43,5.22,5.40,24166
17-Jan-19,5.04,5.35,5.04,5.35,24166
16-Jan-19,5.28,5.39,5.02,5.02,24166
15-Jan-19,5.40,5.42,5.26,5.42,24166
14-Jan-19,5.43,5.43,5.15,5.42,24166
11-Jan-19,5.38,5.50,5.16,5.42,24166
10-Jan-19,5.05,5.38,5.05,5.38,24166
09-Jan-19,4.88,5.40,4.87,5.39,24166
08-Jan-19,4.65,4.75,4.60,4.74,24166
07-Jan-19,4.53,4.64,4.51,4.64,24166
04-Jan-19,4.39,4.53,4.39,4.43,24166
03-Jan-19,4.43,4.48,4.38,4.38,24166
02-Jan-19,4.39,4.41,4.20,4.40,24166
28-Dec-18,4.45,4.46,4.29,4.29,24166
27-Dec-18,4.50,4.50,4.30,4.40,24166
26-Dec-18,4.58,4.60,4.30,4.50,24166
21-Dec-18,4.56,4.58,4.36,4.56,24166
20-Dec-18,4.36,4.60,4.35,4.54,24166
19-Dec-18,4.41,4.56,4.35,4.56,24166
18-Dec-18,4.42,4.50,4.42,4.50,24166
17-Dec-18,4.51,4.51,4.42,4.42,24166
14-Dec-18,4.49,4.49,4.45,4.49,24166
13-Dec-18,4.47,4.50,4.45,4.50,24166
12-Dec-18,4.61,4.61,4.45,4.50,24166
11-Dec-18,4.50,4.57,4.50,4.56,24166
10-Dec-18,4.59,4.59,4.50,4.50,24166
07-Dec-18,4.62,4.65,4.58,4.60,24166
06-Dec-18,4.63,4.64,4.51,4.58,24166
05-Dec-18,4.50,4.67,4.50,4.58,24166
04-Dec-18,4.68,4.69,4.60,4.64,24166
03-Dec-18,4.60,4.68,4.59,4.68,24166
30-Nov-18,4.65,4.68,4.60,4.62,24166
29-Nov-18,4.51,4.69,4.50,4.53,24166
*exoneração de responsabilidade